| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
04-07-2025 00:00:00 |
999 1000.4 |
1014.25 999 |
3.4 (0.34%) |
Pass
Back Test
|
|
|
30-12-2024 00:00:00 |
977.65 957.8 |
977.65 953.2 |
-97.8 (-10.21%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -2.1 -0.21 % |
07-07-2025 00:00:00 |
1001 998.9 |
1003.8 990 |
| -15.85 -1.59 % |
08-07-2025 00:00:00 |
998.9 983.05 |
1000 966.75 |
| 14.85 1.54 % |
09-07-2025 00:00:00 |
963.45 978.3 |
982.6 963.45 |
| -1.85 -0.19 % |
10-07-2025 00:00:00 |
975.05 973.2 |
978.3 965 |
| 6.6 0.68 % |
11-07-2025 00:00:00 |
973 979.6 |
984.75 970.2 |
| -13.1 -1.33 % |
14-07-2025 00:00:00 |
981.6 968.5 |
990.35 966.25 |
| -1.45 -0.15 % |
15-07-2025 00:00:00 |
968.6 967.15 |
975.8 962 |
| -15.95 -1.62 % |
16-07-2025 00:00:00 |
982.95 967 |
982.95 963.5 |
| 3.5 0.36 % |
17-07-2025 00:00:00 |
976.5 980 |
985.6 971.65 |
| -8.25 -0.84 % |
18-07-2025 00:00:00 |
986.9 978.65 |
987 970 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -84.4 | Min | 219 224.65 |
232.6 | 212.7 | 858 | |
| 56.95 | Max | 1299.9 1301.45 |
1323.9 | 1283.95 | 2152331 | |
| -1.34 | Avergae | 591.75 590.41 |
598.8 | 582.87 | 118739.72 | |
| 1 | -8.25 -0.84 % |
18-07-2025 00:00:00 Friday |
986.9 978.65 |
987 | 970 | 26718 |
| 2 | 3.5 0.36 % |
17-07-2025 00:00:00 Thursday |
976.5 980 |
985.6 | 971.65 | 27656 |
| 3 | -15.95 -1.62 % |
16-07-2025 00:00:00 Wednesday |
982.95 967 |
982.95 | 963.5 | 47625 |
| 4 | -1.45 -0.15 % |
15-07-2025 00:00:00 Tuesday |
968.6 967.15 |
975.8 | 962 | 29767 |
| 5 | -13.1 -1.33 % |
14-07-2025 00:00:00 Monday |
981.6 968.5 |
990.35 | 966.25 | 121771 |
| 6 | 6.6 0.68 % |
11-07-2025 00:00:00 Friday |
973 979.6 |
984.75 | 970.2 | 60317 |
| 7 | -1.85 -0.19 % |
10-07-2025 00:00:00 Thursday |
975.05 973.2 |
978.3 | 965 | 16630 |
| 8 | 14.85 1.54 % |
09-07-2025 00:00:00 Wednesday |
963.45 978.3 |
982.6 | 963.45 | 15718 |
| 9 | -15.85 -1.59 % |
08-07-2025 00:00:00 Tuesday |
998.9 983.05 |
1000 | 966.75 | 40583 |
| 10 | -2.1 -0.21 % |
07-07-2025 00:00:00 Monday |
1001 998.9 |
1003.8 | 990 | 112047 |
| 11 | 1.4 0.14 % |
04-07-2025 00:00:00 Friday |
999 1000.4 |
1014.25 | 999 | 37544 |
| 12 | 5 0.5 % |
03-07-2025 00:00:00 Thursday |
995.7 1000.7 |
1000.9 | 987.35 | 87500 |
| 13 | -10.1 -1 % |
02-07-2025 00:00:00 Wednesday |
1005.65 995.55 |
1015.15 | 988 | 29048 |
| 14 | 10.1 1.02 % |
01-07-2025 00:00:00 Tuesday |
991.35 1001.45 |
1004.75 | 986.95 | 21911 |
| 15 | 0.55 0.06 % |
30-06-2025 00:00:00 Monday |
989.05 989.6 |
991.45 | 978.6 | 18324 |
| 16 | 1.55 0.16 % |
27-06-2025 00:00:00 Friday |
983.1 984.65 |
988.45 | 979.55 | 34783 |
| 17 | 4.15 0.43 % |
26-06-2025 00:00:00 Thursday |
975.4 979.55 |
983.75 | 968.6 | 74922 |
| 18 | -1.45 -0.15 % |
25-06-2025 00:00:00 Wednesday |
976.4 974.95 |
976.7 | 967 | 89833 |
| 19 | 0.15 0.02 % |
24-06-2025 00:00:00 Tuesday |
964.8 964.95 |
968.1 | 955.8 | 44066 |
| 20 | 5.65 0.6 % |
23-06-2025 00:00:00 Monday |
947.3 952.95 |
957.9 | 947.3 | 71264 |
| 21 | 13.15 1.39 % |
20-06-2025 00:00:00 Friday |
943.85 957 |
960.35 | 943.85 | 42393 |
| 22 | -6.1 -0.64 % |
19-06-2025 00:00:00 Thursday |
955.95 949.85 |
956.8 | 947.5 | 23095 |
| 23 | 7.8 0.82 % |
18-06-2025 00:00:00 Wednesday |
950 957.8 |
965 | 949 | 67026 |
| 24 | -21.75 -2.22 % |
17-06-2025 00:00:00 Tuesday |
980.65 958.9 |
980.65 | 947.3 | 91364 |
| 25 | 13.75 1.43 % |
16-06-2025 00:00:00 Monday |
960.25 974 |
976.35 | 960.25 | 69454 |
| 26 | 2.35 0.24 % |
13-06-2025 00:00:00 Friday |
972.65 975 |
976.05 | 961.15 | 156862 |
| 27 | -19.35 -1.94 % |
12-06-2025 00:00:00 Thursday |
997.95 978.6 |
997.95 | 972.8 | 87688 |
| 28 | -11.7 -1.18 % |
11-06-2025 00:00:00 Wednesday |
990.8 979.1 |
990.8 | 977.25 | 33052 |
| 29 | -0.5 -0.05 % |
10-06-2025 00:00:00 Tuesday |
982.1 981.6 |
983.5 | 970 | 25040 |
| 30 | 6.25 0.65 % |
09-06-2025 00:00:00 Monday |
967.2 973.45 |
975.8 | 960.25 | 17326 |
| 31 | -3.2 -0.33 % |
06-06-2025 00:00:00 Friday |
963.65 960.45 |
963.65 | 949.25 | 24060 |
| 32 | 20.5 2.19 % |
05-06-2025 00:00:00 Thursday |
935.95 956.45 |
958 | 934.5 | 59501 |
| 33 | -2.15 -0.23 % |
04-06-2025 00:00:00 Wednesday |
934.05 931.9 |
941.8 | 927 | 65609 |
| 34 | -4.7 -0.51 % |
03-06-2025 00:00:00 Tuesday |
929 924.3 |
934.8 | 924.3 | 38077 |
| 35 | -16.75 -1.78 % |
02-06-2025 00:00:00 Monday |
941.8 925.05 |
941.8 | 916.85 | 143810 |
| 36 | -9.4 -1.01 % |
30-05-2025 00:00:00 Friday |
934.4 925 |
934.4 | 918 | 13823 |
| 37 | -8.85 -0.95 % |
29-05-2025 00:00:00 Thursday |
935 926.15 |
935 | 920.45 | 24940 |
| 38 | 0.1 0.01 % |
28-05-2025 00:00:00 Wednesday |
922.05 922.15 |
930.85 | 917.4 | 28004 |
| 39 | -0.3 -0.03 % |
27-05-2025 00:00:00 Tuesday |
917.7 917.4 |
921.15 | 912.9 | 34555 |
| 40 | 0.7 0.08 % |
26-05-2025 00:00:00 Monday |
911.85 912.55 |
921 | 909 | 29313 |
| 41 | 11.2 1.25 % |
23-05-2025 00:00:00 Friday |
896.8 908 |
909.75 | 896.25 | 35226 |
| 42 | 23.7 2.69 % |
22-05-2025 00:00:00 Thursday |
880.2 903.9 |
911 | 880.2 | 91322 |
| 43 | 4.85 0.55 % |
21-05-2025 00:00:00 Wednesday |
884.9 889.75 |
896 | 866.55 | 97586 |
| 44 | -37.95 -4.12 % |
20-05-2025 00:00:00 Tuesday |
920.7 882.75 |
920.7 | 873.75 | 121366 |
| 45 | 6.45 0.71 % |
19-05-2025 00:00:00 Monday |
904.95 911.4 |
919.65 | 902.9 | 51785 |
| 46 | 1.5 0.17 % |
16-05-2025 00:00:00 Friday |
903 904.5 |
906.65 | 898.3 | 11370 |
| 47 | -3.6 -0.4 % |
15-05-2025 00:00:00 Thursday |
908.8 905.2 |
908.8 | 897 | 24329 |
| 48 | 1.45 0.16 % |
14-05-2025 00:00:00 Wednesday |
902.55 904 |
909.4 | 891 | 15562 |
| 49 | 15.3 1.73 % |
13-05-2025 00:00:00 Tuesday |
886.9 902.2 |
903.8 | 886.65 | 20712 |
| 50 | 8.55 0.97 % |
12-05-2025 00:00:00 Monday |
877.95 886.5 |
890 | 865.8 | 25516 |
| 51 | 23.75 2.78 % |
09-05-2025 00:00:00 Friday |
855.85 879.6 |
880.65 | 855.85 | 22162 |
| 52 | -11.1 -1.26 % |
08-05-2025 00:00:00 Thursday |
882.95 871.85 |
888.65 | 866.1 | 27880 |
| 53 | 23.75 2.75 % |
07-05-2025 00:00:00 Wednesday |
863.05 886.8 |
888.8 | 863.05 | 12901 |
| 54 | -10 -1.12 % |
06-05-2025 00:00:00 Tuesday |
890 880 |
890 | 871.25 | 21068 |
| 55 | 6.15 0.69 % |
05-05-2025 00:00:00 Monday |
886 892.15 |
894.2 | 881 | 7177 |
| 56 | -5.1 -0.57 % |
02-05-2025 00:00:00 Friday |
890.95 885.85 |
893.35 | 875 | 11464 |
| 57 | -0.25 -0.03 % |
30-04-2025 00:00:00 Wednesday |
887.95 887.7 |
901.8 | 882.3 | 14835 |
| 58 | -2 -0.22 % |
29-04-2025 00:00:00 Tuesday |
889.95 887.95 |
894.45 | 876.9 | 21028 |
| 59 | 23.95 2.78 % |
28-04-2025 00:00:00 Monday |
860.05 884 |
887.75 | 860.05 | 22866 |
| 60 | -16.65 -1.9 % |
25-04-2025 00:00:00 Friday |
876.05 859.4 |
881.5 | 857.9 | 24021 |
| 61 | 14.75 1.71 % |
24-04-2025 00:00:00 Thursday |
865.1 879.85 |
886.8 | 861.95 | 52994 |
| 62 | 8.85 1.03 % |
23-04-2025 00:00:00 Wednesday |
859.1 867.95 |
872.55 | 853.1 | 43016 |
| 63 | 7.15 0.85 % |
22-04-2025 00:00:00 Tuesday |
845.35 852.5 |
854.15 | 838.35 | 20951 |
| 64 | 11.55 1.39 % |
21-04-2025 00:00:00 Monday |
832.2 843.75 |
846.95 | 830.05 | 95314 |
| 65 | 6.2 0.75 % |
17-04-2025 00:00:00 Thursday |
825.2 831.4 |
840 | 816 | 377278 |
| 66 | -63.8 -7.2 % |
16-04-2025 00:00:00 Wednesday |
885.9 822.1 |
887 | 813 | 306861 |
| 67 | -8.55 -0.96 % |
15-04-2025 00:00:00 Tuesday |
892.75 884.2 |
892.75 | 868.6 | 28536 |
| 68 | 3.3 0.38 % |
11-04-2025 00:00:00 Friday |
864.95 868.25 |
876.95 | 855.15 | 66227 |
| 69 | 1.65 0.2 % |
09-04-2025 00:00:00 Wednesday |
842.95 844.6 |
849.65 | 823.95 | 55732 |
| 70 | 16.65 1.98 % |
08-04-2025 00:00:00 Tuesday |
842.9 859.55 |
865.6 | 836.85 | 21644 |
| 71 | 27.5 3.4 % |
07-04-2025 00:00:00 Monday |
809.95 837.45 |
854.15 | 797.05 | 41649 |
| 72 | -34.4 -3.82 % |
04-04-2025 00:00:00 Friday |
901.05 866.65 |
901.8 | 834.65 | 84568 |
| 73 | -48.8 -5.14 % |
03-04-2025 00:00:00 Thursday |
949.85 901.05 |
949.85 | 898 | 366879 |
| 74 | 15.7 1.79 % |
02-04-2025 00:00:00 Wednesday |
875.55 891.25 |
894.6 | 862.95 | 26379 |
| 75 | -7.65 -0.86 % |
01-04-2025 00:00:00 Tuesday |
885.15 877.5 |
900.5 | 871.65 | 13956 |
| 76 | -7.4 -0.83 % |
28-03-2025 00:00:00 Friday |
893.1 885.7 |
900.55 | 880.3 | 289179 |
| 77 | -14.75 -1.63 % |
27-03-2025 00:00:00 Thursday |
905.8 891.05 |
905.8 | 882.2 | 97264 |
| 78 | 0.75 0.08 % |
26-03-2025 00:00:00 Wednesday |
906.25 907 |
917 | 903.75 | 38354 |
| 79 | -23.75 -2.55 % |
25-03-2025 00:00:00 Tuesday |
931.2 907.45 |
931.2 | 905 | 37758 |
| 80 | 5.3 0.58 % |
24-03-2025 00:00:00 Monday |
921.3 926.6 |
940 | 919.65 | 17598 |
| 81 | 3 0.33 % |
21-03-2025 00:00:00 Friday |
915.35 918.35 |
927 | 915 | 25431 |
| 82 | 1.7 0.19 % |
20-03-2025 00:00:00 Thursday |
915.05 916.75 |
924 | 909 | 26177 |
| 83 | -21 -2.26 % |
19-03-2025 00:00:00 Wednesday |
930.6 909.6 |
930.6 | 903.1 | 92825 |
| 84 | 9.7 1.09 % |
18-03-2025 00:00:00 Tuesday |
893.4 903.1 |
905.7 | 893.35 | 18708 |
| 85 | -6.1 -0.68 % |
17-03-2025 00:00:00 Monday |
899.4 893.3 |
901.55 | 888 | 40325 |
| 86 | -10.75 -1.2 % |
13-03-2025 00:00:00 Thursday |
893.3 882.55 |
897.2 | 880 | 21192 |
| 87 | -11.9 -1.32 % |
12-03-2025 00:00:00 Wednesday |
900.9 889 |
900.9 | 872.3 | 47197 |
| 88 | 7.1 0.8 % |
11-03-2025 00:00:00 Tuesday |
892.8 899.9 |
904.55 | 883.55 | 29991 |
| 89 | -6.8 -0.76 % |
10-03-2025 00:00:00 Monday |
900 893.2 |
911 | 890.3 | 30179 |
| 90 | -6.85 -0.75 % |
07-03-2025 00:00:00 Friday |
908 901.15 |
917.25 | 896.3 | 32058 |
| 91 | -41 -4.33 % |
06-03-2025 00:00:00 Thursday |
947.95 906.95 |
947.95 | 903 | 141962 |
| 92 | 7.75 0.88 % |
05-03-2025 00:00:00 Wednesday |
879.8 887.55 |
888.8 | 871.65 | 30063 |
| 93 | 5.35 0.62 % |
04-03-2025 00:00:00 Tuesday |
866.45 871.8 |
874.95 | 859.15 | 24907 |
| 94 | -9.3 -1.06 % |
03-03-2025 00:00:00 Monday |
880 870.7 |
882.85 | 860 | 28977 |
| 95 | 0.4 0.05 % |
28-02-2025 00:00:00 Friday |
875.8 876.2 |
887.4 | 867.3 | 39166 |
| 96 | -13.25 -1.47 % |
27-02-2025 00:00:00 Thursday |
899.75 886.5 |
899.75 | 872.25 | 18386 |
| 97 | -12.4 -1.39 % |
25-02-2025 00:00:00 Tuesday |
894.95 882.55 |
896 | 880 | 6727 |
| 98 | 4.2 0.47 % |
24-02-2025 00:00:00 Monday |
886.4 890.6 |
898.9 | 881.95 | 14083 |
| 99 | -15.1 -1.68 % |
21-02-2025 00:00:00 Friday |
900.2 885.1 |
906 | 882.35 | 24173 |
| 100 | 9.2 1.03 % |
20-02-2025 00:00:00 Thursday |
891 900.2 |
901.85 | 876.6 | 15611 |
| 101 | -13.6 -1.5 % |
19-02-2025 00:00:00 Wednesday |
905 891.4 |
905 | 862.2 | 66822 |
| 102 | -15.75 -1.7 % |
18-02-2025 00:00:00 Tuesday |
928.95 913.2 |
928.95 | 905.15 | 356201 |
| 103 | 20.55 2.27 % |
17-02-2025 00:00:00 Monday |
903.6 924.15 |
927.7 | 894.8 | 41155 |
| 104 | -43.35 -4.59 % |
14-02-2025 00:00:00 Friday |
944.95 901.6 |
946.8 | 897 | 41210 |
| 105 | 3 0.32 % |
13-02-2025 00:00:00 Thursday |
939.45 942.45 |
954.2 | 936.8 | 15358 |
| 106 | -54.8 -5.54 % |
12-02-2025 00:00:00 Wednesday |
989 934.2 |
989 | 920.95 | 10257 |
| 107 | -22.35 -2.32 % |
11-02-2025 00:00:00 Tuesday |
964 941.65 |
964.15 | 938 | 11254 |
| 108 | -34.5 -3.45 % |
10-02-2025 00:00:00 Monday |
998.95 964.45 |
998.95 | 959.4 | 11228 |
| 109 | -16 -1.58 % |
07-02-2025 00:00:00 Friday |
1009.95 993.95 |
1012.9 | 989.65 | 43722 |
| 110 | 21.45 2.17 % |
06-02-2025 00:00:00 Thursday |
986.85 1008.3 |
1026.3 | 976.2 | 198020 |
| 111 | -0.6 -0.06 % |
05-02-2025 00:00:00 Wednesday |
978.85 978.25 |
985.8 | 945 | 86838 |
| 112 | 12.45 1.3 % |
04-02-2025 00:00:00 Tuesday |
961 973.45 |
974.9 | 960.25 | 15783 |
| 113 | -15.95 -1.63 % |
03-02-2025 00:00:00 Monday |
978.7 962.75 |
978.7 | 957.35 | 6560 |
| 114 | -15.75 -1.59 % |
01-02-2025 00:00:00 Saturday |
989.35 973.6 |
989.35 | 954 | 9818 |
| 115 | 2.7 0.28 % |
31-01-2025 00:00:00 Friday |
967.3 970 |
975.05 | 955.05 | 9216 |
| 116 | 17.4 1.86 % |
30-01-2025 00:00:00 Thursday |
935.95 953.35 |
956 | 930.95 | 19618 |
| 117 | 28.4 3.14 % |
29-01-2025 00:00:00 Wednesday |
904.2 932.6 |
939.75 | 904.2 | 15388 |
| 118 | -7.85 -0.86 % |
28-01-2025 00:00:00 Tuesday |
918.05 910.2 |
920.75 | 891.45 | 29486 |
| 119 | -32.35 -3.39 % |
27-01-2025 00:00:00 Monday |
954.75 922.4 |
954.75 | 916 | 25801 |
| 120 | -32.4 -3.28 % |
24-01-2025 00:00:00 Friday |
989 956.6 |
989 | 954.8 | 26737 |
| 121 | 6.85 0.7 % |
23-01-2025 00:00:00 Thursday |
981.95 988.8 |
996.75 | 976.65 | 14406 |
| 122 | -6.9 -0.7 % |
22-01-2025 00:00:00 Wednesday |
985.75 978.85 |
988.45 | 963.8 | 6525 |
| 123 | -13.65 -1.37 % |
21-01-2025 00:00:00 Tuesday |
999.4 985.75 |
1006 | 983.75 | 5704 |
| 124 | -18.3 -1.81 % |
20-01-2025 00:00:00 Monday |
1013.35 995.05 |
1013.35 | 982 | 6258 |
| 125 | 4.45 0.45 % |
17-01-2025 00:00:00 Friday |
989.7 994.15 |
1000.75 | 980.7 | 16393 |
| 126 | -1.2 -0.12 % |
16-01-2025 00:00:00 Thursday |
990 988.8 |
994.45 | 979.7 | 42942 |
| 127 | -22.2 -2.2 % |
15-01-2025 00:00:00 Wednesday |
1007 984.8 |
1007 | 982 | 18257 |
| 128 | 24.75 2.54 % |
14-01-2025 00:00:00 Tuesday |
976.05 1000.8 |
1003.2 | 976.05 | 11695 |
| 129 | -23.5 -2.36 % |
13-01-2025 00:00:00 Monday |
997.8 974.3 |
997.8 | 966.5 | 95554 |
| 130 | -6.1 -0.6 % |
10-01-2025 00:00:00 Friday |
1010.15 1004.05 |
1018.25 | 1001.25 | 25932 |
| 131 | 7.35 0.73 % |
09-01-2025 00:00:00 Thursday |
1002.05 1009.4 |
1027.35 | 997.95 | 165420 |
| 132 | -28.45 -2.82 % |
08-01-2025 00:00:00 Wednesday |
1010 981.55 |
1013 | 972.75 | 96267 |
| 133 | 27.55 2.83 % |
07-01-2025 00:00:00 Tuesday |
973.65 1001.2 |
1013.5 | 969.65 | 366543 |
| 134 | -15.8 -1.62 % |
06-01-2025 00:00:00 Monday |
977.55 961.75 |
977.55 | 954.65 | 62509 |
| 135 | -19.2 -1.93 % |
03-01-2025 00:00:00 Friday |
994.75 975.55 |
996.6 | 973.95 | 13034 |
| 136 | 10.6 1.08 % |
02-01-2025 00:00:00 Thursday |
979.95 990.55 |
992 | 967.05 | 15028 |
| 137 | 4.6 0.47 % |
01-01-2025 00:00:00 Wednesday |
969.05 973.65 |
979.9 | 966.7 | 7177 |
| 138 | 13.65 1.43 % |
31-12-2024 00:00:00 Tuesday |
957.8 971.45 |
976.6 | 957.8 | 31673 |
| 139 | -19.85 -2.03 % |
30-12-2024 00:00:00 Monday |
977.65 957.8 |
977.65 | 953.2 | 28302 |
| 140 | 13.2 1.38 % |
27-12-2024 00:00:00 Friday |
959.5 972.7 |
985 | 958.9 | 33706 |
| 141 | -6.6 -0.68 % |
26-12-2024 00:00:00 Thursday |
966.15 959.55 |
968.3 | 953.35 | 16660 |
| 142 | -8.6 -0.88 % |
24-12-2024 00:00:00 Tuesday |
973 964.4 |
975.65 | 962 | 20525 |
| 143 | 0.05 0.01 % |
23-12-2024 00:00:00 Monday |
972.25 972.3 |
981.65 | 962.05 | 23666 |
| 144 | -15.3 -1.55 % |
20-12-2024 00:00:00 Friday |
989.2 973.9 |
992.05 | 971.15 | 53958 |
| 145 | 16.7 1.72 % |
19-12-2024 00:00:00 Thursday |
969 985.7 |
988.7 | 965.9 | 16146 |
| 146 | 0.15 0.02 % |
18-12-2024 00:00:00 Wednesday |
978.95 979.1 |
983.95 | 968.9 | 11664 |
| 147 | -18.85 -1.91 % |
17-12-2024 00:00:00 Tuesday |
988.35 969.5 |
991.8 | 966.9 | 58115 |
| 148 | 9.6 0.98 % |
16-12-2024 00:00:00 Monday |
978.4 988 |
991.2 | 977 | 43089 |
| 149 | -11.65 -1.18 % |
13-12-2024 00:00:00 Friday |
990 978.35 |
990 | 955.4 | 55476 |
| 150 | -14.35 -1.45 % |
12-12-2024 00:00:00 Thursday |
990 975.65 |
990.1 | 972.2 | 15324 |
| 151 | 10.9 1.12 % |
11-12-2024 00:00:00 Wednesday |
975.4 986.3 |
993.4 | 974.3 | 30813 |
| 152 | -7.35 -0.75 % |
10-12-2024 00:00:00 Tuesday |
982.05 974.7 |
985.8 | 971 | 27752 |
| 153 | -19.05 -1.9 % |
09-12-2024 00:00:00 Monday |
1001.95 982.9 |
1001.95 | 981.2 | 17580 |
| 154 | 12.75 1.3 % |
06-12-2024 00:00:00 Friday |
982.05 994.8 |
996.25 | 975 | 51865 |
| 155 | -0.8 -0.08 % |
05-12-2024 00:00:00 Thursday |
979 978.2 |
979.95 | 962.3 | 28551 |
| 156 | -15.5 -1.57 % |
04-12-2024 00:00:00 Wednesday |
985.85 970.35 |
985.85 | 967.2 | 86363 |
| 157 | 4.25 0.43 % |
03-12-2024 00:00:00 Tuesday |
977.95 982.2 |
987 | 976 | 38497 |
| 158 | 8.75 0.91 % |
02-12-2024 00:00:00 Monday |
965.9 974.65 |
976.9 | 961.2 | 38763 |
| 159 | 17.15 1.81 % |
29-11-2024 00:00:00 Friday |
949 966.15 |
972.4 | 949 | 16723 |
| 160 | -2.45 -0.26 % |
28-11-2024 00:00:00 Thursday |
950.8 948.35 |
955.2 | 945.9 | 14623 |
| 161 | -5.65 -0.59 % |
27-11-2024 00:00:00 Wednesday |
956.35 950.7 |
959.5 | 950 | 8256 |
| 162 | -12.3 -1.28 % |
26-11-2024 00:00:00 Tuesday |
964.45 952.15 |
969.25 | 951.2 | 19975 |
| 163 | 15.5 1.63 % |
25-11-2024 00:00:00 Monday |
949.45 964.95 |
967 | 946.35 | 16795 |
| 164 | 4.65 0.49 % |
22-11-2024 00:00:00 Friday |
944.05 948.7 |
951.8 | 939.6 | 16731 |
| 165 | -3.35 -0.35 % |
21-11-2024 00:00:00 Thursday |
947.6 944.25 |
950 | 933.25 | 11213 |
| 166 | -7.1 -0.74 % |
19-11-2024 00:00:00 Tuesday |
954 946.9 |
955 | 941.65 | 19757 |
| 167 | -15.1 -1.57 % |
18-11-2024 00:00:00 Monday |
960.05 944.95 |
965 | 939 | 33062 |
| 168 | -4.5 -0.47 % |
14-11-2024 00:00:00 Thursday |
962.55 958.05 |
976.05 | 953.95 | 23893 |
| 169 | 13.45 1.42 % |
13-11-2024 00:00:00 Wednesday |
950.15 963.6 |
968.95 | 946.6 | 80334 |
| 170 | -29.9 -3.05 % |
12-11-2024 00:00:00 Tuesday |
980 950.1 |
990.2 | 934.05 | 162688 |
| 171 | 3 0.31 % |
11-11-2024 00:00:00 Monday |
965.55 968.55 |
975.4 | 962.55 | 20449 |
| 172 | -5.4 -0.55 % |
08-11-2024 00:00:00 Friday |
974.05 968.65 |
980.85 | 965 | 19911 |
| 173 | -37.2 -3.68 % |
07-11-2024 00:00:00 Thursday |
1009.8 972.6 |
1009.8 | 969.3 | 64693 |
| 174 | 6.5 0.66 % |
06-11-2024 00:00:00 Wednesday |
988.5 995 |
1003.45 | 987.25 | 76535 |
| 175 | -13.35 -1.33 % |
05-11-2024 00:00:00 Tuesday |
1002.65 989.3 |
1006 | 970.05 | 75023 |
| 176 | -2.7 -0.27 % |
04-11-2024 00:00:00 Monday |
1007 1004.3 |
1011.85 | 994.45 | 60352 |
| 177 | 1.95 0.19 % |
01-11-2024 00:00:00 Friday |
1002.05 1004 |
1014.3 | 998.95 | 12110 |
| 178 | 16.85 1.71 % |
31-10-2024 00:00:00 Thursday |
985 1001.85 |
1003.75 | 985 | 25968 |
| 179 | -21.85 -2.17 % |
30-10-2024 00:00:00 Wednesday |
1007.4 985.55 |
1007.4 | 982.8 | 94461 |
| 180 | -17.7 -1.74 % |
29-10-2024 00:00:00 Tuesday |
1020 1002.3 |
1020 | 988.3 | 21076 |
| 181 | 13.15 1.32 % |
28-10-2024 00:00:00 Monday |
993.5 1006.65 |
1016.25 | 977.2 | 14265 |
| 182 | -23.75 -2.34 % |
25-10-2024 00:00:00 Friday |
1013.95 990.2 |
1013.95 | 986.45 | 45989 |
| 183 | -5.45 -0.54 % |
24-10-2024 00:00:00 Thursday |
1010.55 1005.1 |
1010.55 | 997.9 | 14786 |
| 184 | 19.45 1.98 % |
23-10-2024 00:00:00 Wednesday |
981.05 1000.5 |
1016.35 | 981.05 | 41457 |
| 185 | -36.75 -3.59 % |
22-10-2024 00:00:00 Tuesday |
1024.95 988.2 |
1024.95 | 984.2 | 14306 |
| 186 | -14.8 -1.45 % |
21-10-2024 00:00:00 Monday |
1020 1005.2 |
1028.7 | 1002.3 | 16625 |
| 187 | -3.4 -0.33 % |
18-10-2024 00:00:00 Friday |
1025.05 1021.65 |
1030.15 | 1013.95 | 36540 |
| 188 | -0.1 -0.01 % |
17-10-2024 00:00:00 Thursday |
1021 1020.9 |
1026.55 | 1011 | 17978 |
| 189 | -18.4 -1.77 % |
16-10-2024 00:00:00 Wednesday |
1038.05 1019.65 |
1050.35 | 1009 | 145479 |
| 190 | -10.1 -0.95 % |
15-10-2024 00:00:00 Tuesday |
1068.3 1058.2 |
1071 | 1055 | 13499 |
| 191 | -2.1 -0.2 % |
14-10-2024 00:00:00 Monday |
1064.4 1062.3 |
1069 | 1055.7 | 75277 |
| 192 | 3.5 0.33 % |
11-10-2024 00:00:00 Friday |
1062 1065.5 |
1070.25 | 1052 | 82304 |
| 193 | -12 -1.12 % |
10-10-2024 00:00:00 Thursday |
1069 1057 |
1070 | 1048 | 13063 |
| 194 | 13.25 1.26 % |
09-10-2024 00:00:00 Wednesday |
1051.9 1065.15 |
1070.7 | 1051.9 | 16801 |
| 195 | 18.4 1.78 % |
08-10-2024 00:00:00 Tuesday |
1035.75 1054.15 |
1057.1 | 1035.75 | 27247 |
| 196 | -6.65 -0.63 % |
07-10-2024 00:00:00 Monday |
1057.55 1050.9 |
1065 | 1045.25 | 38633 |
| 197 | -10.15 -0.95 % |
04-10-2024 00:00:00 Friday |
1067.5 1057.35 |
1076.05 | 1050.35 | 20431 |
| 198 | -11.85 -1.1 % |
03-10-2024 00:00:00 Thursday |
1080.7 1068.85 |
1085 | 1055.95 | 103401 |
| 199 | 3.65 0.34 % |
01-10-2024 00:00:00 Tuesday |
1076.95 1080.6 |
1083.7 | 1063 | 13178 |
| 200 | -18.6 -1.71 % |
30-09-2024 00:00:00 Monday |
1086.95 1068.35 |
1087.8 | 1058.8 | 142515 |
| 201 | 20.3 1.93 % |
27-09-2024 00:00:00 Friday |
1054.3 1074.6 |
1078 | 1041.55 | 106233 |
| 202 | 0.6 0.06 % |
26-09-2024 00:00:00 Thursday |
1067.75 1068.35 |
1069.8 | 1056.2 | 18208 |
| 203 | 11 1.05 % |
25-09-2024 00:00:00 Wednesday |
1052.25 1063.25 |
1065.3 | 1038.3 | 568035 |
| 204 | -9.65 -0.91 % |
24-09-2024 00:00:00 Tuesday |
1061.45 1051.8 |
1062 | 1049.05 | 88389 |
| 205 | -5.1 -0.48 % |
23-09-2024 00:00:00 Monday |
1060.05 1054.95 |
1063.45 | 1047.4 | 44716 |
| 206 | -0.6 -0.06 % |
20-09-2024 00:00:00 Friday |
1056 1055.4 |
1067.8 | 1047.25 | 24700 |
| 207 | -45.25 -4.12 % |
19-09-2024 00:00:00 Thursday |
1099.6 1054.35 |
1099.6 | 1042.65 | 40817 |
| 208 | -31.2 -2.81 % |
18-09-2024 00:00:00 Wednesday |
1110.55 1079.35 |
1111 | 1066.7 | 22780 |
| 209 | -6.75 -0.6 % |
17-09-2024 00:00:00 Tuesday |
1117.1 1110.35 |
1122 | 1107.4 | 14625 |
| 210 | -20.3 -1.79 % |
16-09-2024 00:00:00 Monday |
1135.95 1115.65 |
1135.95 | 1114.25 | 31934 |
| 211 | -11 -0.97 % |
13-09-2024 00:00:00 Friday |
1129.5 1118.5 |
1129.5 | 1111.15 | 25507 |
| 212 | -5.55 -0.49 % |
12-09-2024 00:00:00 Thursday |
1125.7 1120.15 |
1134.9 | 1116.55 | 16555 |
| 213 | -12.7 -1.13 % |
11-09-2024 00:00:00 Wednesday |
1124.9 1112.2 |
1128 | 1109.65 | 19983 |
| 214 | -1.95 -0.17 % |
10-09-2024 00:00:00 Tuesday |
1114.45 1112.5 |
1121.15 | 1107.6 | 30319 |
| 215 | 10.5 0.96 % |
09-09-2024 00:00:00 Monday |
1094.05 1104.55 |
1109.35 | 1088.25 | 41289 |
| 216 | -15.55 -1.39 % |
06-09-2024 00:00:00 Friday |
1116.05 1100.5 |
1119.85 | 1097.7 | 21536 |
| 217 | -14.85 -1.31 % |
05-09-2024 00:00:00 Thursday |
1129.95 1115.1 |
1134.25 | 1113.6 | 37124 |
| 218 | 14.8 1.33 % |
04-09-2024 00:00:00 Wednesday |
1113.2 1128 |
1132.85 | 1107 | 21863 |
| 219 | -5.65 -0.5 % |
03-09-2024 00:00:00 Tuesday |
1119.55 1113.9 |
1124.45 | 1111.85 | 29121 |
| 220 | -13.6 -1.21 % |
02-09-2024 00:00:00 Monday |
1125.1 1111.5 |
1139.35 | 1108.5 | 86738 |
| 221 | -11.7 -1.03 % |
30-08-2024 00:00:00 Friday |
1140 1128.3 |
1159 | 1114.8 | 320969 |
| 222 | -7.65 -0.67 % |
29-08-2024 00:00:00 Thursday |
1139.9 1132.25 |
1144.25 | 1120 | 33351 |
| 223 | -9 -0.78 % |
28-08-2024 00:00:00 Wednesday |
1147.05 1138.05 |
1156.45 | 1125.85 | 122174 |
| 224 | -16.15 -1.43 % |
27-08-2024 00:00:00 Tuesday |
1130 1113.85 |
1134.5 | 1108.65 | 133824 |
| 225 | -40.5 -3.52 % |
26-08-2024 00:00:00 Monday |
1148.95 1108.45 |
1148.95 | 1105.3 | 152436 |
| 226 | -38.9 -3.19 % |
23-08-2024 00:00:00 Friday |
1217.55 1178.65 |
1217.55 | 1174.35 | 34669 |
| 227 | -2.25 -0.19 % |
22-08-2024 00:00:00 Thursday |
1212 1209.75 |
1218.6 | 1203.1 | 50644 |
| 228 | 1.75 0.15 % |
21-08-2024 00:00:00 Wednesday |
1203.95 1205.7 |
1216.3 | 1188.9 | 47086 |
| 229 | 1.2 0.1 % |
20-08-2024 00:00:00 Tuesday |
1191.05 1192.25 |
1195.75 | 1171.2 | 36841 |
| 230 | -6.45 -0.54 % |
19-08-2024 00:00:00 Monday |
1191.4 1184.95 |
1195.85 | 1178.15 | 37574 |
| 231 | -1.2 -0.1 % |
16-08-2024 00:00:00 Friday |
1188.4 1187.2 |
1194.5 | 1169 | 56359 |
| 232 | -11.5 -0.97 % |
14-08-2024 00:00:00 Wednesday |
1182.25 1170.75 |
1190.05 | 1157 | 63998 |
| 233 | -84.4 -6.7 % |
13-08-2024 00:00:00 Tuesday |
1259.9 1175.5 |
1259.9 | 1169.5 | 174234 |
| 234 | -50.2 -3.86 % |
12-08-2024 00:00:00 Monday |
1299.9 1249.7 |
1299.9 | 1231.6 | 137598 |
| 235 | 5.3 0.41 % |
09-08-2024 00:00:00 Friday |
1296.15 1301.45 |
1323.9 | 1283.95 | 139615 |
| 236 | -8.6 -0.67 % |
08-08-2024 00:00:00 Thursday |
1288.15 1279.55 |
1299.5 | 1270.45 | 175154 |
| 237 | 26.95 2.16 % |
07-08-2024 00:00:00 Wednesday |
1246 1272.95 |
1278 | 1243.3 | 54265 |
| 238 | -4.55 -0.37 % |
06-08-2024 00:00:00 Tuesday |
1231.15 1226.6 |
1257 | 1223 | 15598 |
| 239 | 2.4 0.2 % |
05-08-2024 00:00:00 Monday |
1224.4 1226.8 |
1245.5 | 1218.25 | 35705 |
| 240 | 14.4 1.17 % |
02-08-2024 00:00:00 Friday |
1235 1249.4 |
1259.75 | 1227 | 53054 |
| 241 | -22.7 -1.8 % |
01-08-2024 00:00:00 Thursday |
1264.3 1241.6 |
1264.3 | 1236.9 | 18552 |
| 242 | 16.15 1.31 % |
31-07-2024 00:00:00 Wednesday |
1230.5 1246.65 |
1250.8 | 1227.3 | 25803 |
| 243 | -26.35 -2.12 % |
30-07-2024 00:00:00 Tuesday |
1245 1218.65 |
1245 | 1215.2 | 19045 |
| 244 | 14.75 1.21 % |
29-07-2024 00:00:00 Monday |
1220 1234.75 |
1251 | 1210.05 | 95800 |
| 245 | -8.7 -0.72 % |
26-07-2024 00:00:00 Friday |
1214.95 1206.25 |
1214.95 | 1197 | 19478 |
| 246 | 35.55 3.04 % |
25-07-2024 00:00:00 Thursday |
1170.05 1205.6 |
1209.5 | 1168.5 | 53530 |
| 247 | -34.5 -2.84 % |
24-07-2024 00:00:00 Wednesday |
1213.95 1179.45 |
1213.95 | 1148 | 39668 |
| 248 | -6.15 -0.53 % |
23-07-2024 00:00:00 Tuesday |
1155 1148.85 |
1158.25 | 1126 | 81609 |
| 249 | 14.6 1.28 % |
22-07-2024 00:00:00 Monday |
1139.8 1154.4 |
1165.45 | 1122 | 2152331 |
| 250 | -20.4 -1.75 % |
19-07-2024 00:00:00 Friday |
1165 1144.6 |
1168.75 | 1137.9 | 105145 |
| 251 | 0.7 0.06 % |
18-07-2024 00:00:00 Thursday |
1184.6 1185.3 |
1189.6 | 1159.8 | 28901 |
| 252 | -5.3 -0.45 % |
16-07-2024 00:00:00 Tuesday |
1190.15 1184.85 |
1197.5 | 1178 | 14499 |
| 253 | 14 1.19 % |
15-07-2024 00:00:00 Monday |
1175 1189 |
1198.8 | 1172.7 | 25527 |
| 254 | -2.8 -0.24 % |
12-07-2024 00:00:00 Friday |
1174.45 1171.65 |
1183.4 | 1164 | 114109 |
| 255 | -35.15 -2.93 % |
11-07-2024 00:00:00 Thursday |
1199.45 1164.3 |
1203.2 | 1155.1 | 113827 |
| 256 | 14.2 1.22 % |
10-07-2024 00:00:00 Wednesday |
1166.2 1180.4 |
1190 | 1133.55 | 45051 |
| 257 | 8.15 0.7 % |
09-07-2024 00:00:00 Tuesday |
1158.05 1166.2 |
1177.2 | 1157.1 | 20393 |
| 258 | -9.4 -0.81 % |
08-07-2024 00:00:00 Monday |
1165 1155.6 |
1183.95 | 1154.3 | 127185 |
| 259 | 14.45 1.26 % |
05-07-2024 00:00:00 Friday |
1147.95 1162.4 |
1166.6 | 1137.4 | 113575 |
| 260 | 37.2 3.38 % |
04-07-2024 00:00:00 Thursday |
1100 1137.2 |
1144 | 1093.2 | 196069 |
| 261 | 18.65 1.73 % |
03-07-2024 00:00:00 Wednesday |
1076 1094.65 |
1114.3 | 1071.05 | 48455 |
| 262 | 1.9 0.18 % |
02-07-2024 00:00:00 Tuesday |
1072.55 1074.45 |
1079.8 | 1059 | 23152 |
| 263 | -23.8 -2.18 % |
01-07-2024 00:00:00 Monday |
1090.75 1066.95 |
1096 | 1060 | 51277 |
| 264 | 15.9 1.5 % |
28-06-2024 00:00:00 Friday |
1058.45 1074.35 |
1084.45 | 1058.45 | 212903 |
| 265 | -10.15 -0.95 % |
27-06-2024 00:00:00 Thursday |
1068 1057.85 |
1081.2 | 1050.2 | 47202 |
| 266 | -7.6 -0.71 % |
26-06-2024 00:00:00 Wednesday |
1074.2 1066.6 |
1085 | 1063.55 | 11977 |
| 267 | -12.55 -1.16 % |
25-06-2024 00:00:00 Tuesday |
1083.6 1071.05 |
1085.5 | 1063.6 | 12364 |
| 268 | -6.45 -0.59 % |
24-06-2024 00:00:00 Monday |
1086.75 1080.3 |
1090.4 | 1072.7 | 92473 |
| 269 | -9.85 -0.9 % |
21-06-2024 00:00:00 Friday |
1095 1085.15 |
1103 | 1078.4 | 35803 |
| 270 | 16.45 1.53 % |
20-06-2024 00:00:00 Thursday |
1073.55 1090 |
1092.75 | 1052.95 | 21618 |
| 271 | -13.85 -1.28 % |
19-06-2024 00:00:00 Wednesday |
1085.35 1071.5 |
1085.7 | 1069.6 | 22634 |
| 272 | -26.3 -2.38 % |
18-06-2024 00:00:00 Tuesday |
1105.05 1078.75 |
1108.8 | 1071 | 48471 |
| 273 | 15.75 1.44 % |
14-06-2024 00:00:00 Friday |
1095.2 1110.95 |
1111.9 | 1093.8 | 120703 |
| 274 | -12 -1.09 % |
13-06-2024 00:00:00 Thursday |
1105 1093 |
1105 | 1086 | 41796 |
| 275 | 10.95 1.01 % |
12-06-2024 00:00:00 Wednesday |
1085.5 1096.45 |
1102.1 | 1074.05 | 19079 |
| 276 | -3.25 -0.3 % |
11-06-2024 00:00:00 Tuesday |
1088 1084.75 |
1093 | 1081 | 96447 |
| 277 | 26.3 2.49 % |
10-06-2024 00:00:00 Monday |
1056.25 1082.55 |
1089.9 | 1056.25 | 129666 |
| 278 | 19.9 1.92 % |
07-06-2024 00:00:00 Friday |
1038.55 1058.45 |
1063.15 | 1038.55 | 16587 |
| 279 | -16.4 -1.55 % |
06-06-2024 00:00:00 Thursday |
1058.95 1042.55 |
1061.75 | 1034.4 | 68722 |
| 280 | 44.8 4.46 % |
05-06-2024 00:00:00 Wednesday |
1004.95 1049.75 |
1064 | 1004.95 | 88858 |
| 281 | -45.7 -4.34 % |
04-06-2024 00:00:00 Tuesday |
1052.9 1007.2 |
1052.9 | 933.05 | 137288 |
| 282 | -12.75 -1.22 % |
03-06-2024 00:00:00 Monday |
1045 1032.25 |
1045 | 1009.6 | 141354 |
| 283 | -28.85 -2.8 % |
31-05-2024 00:00:00 Friday |
1030 1001.15 |
1036.2 | 994.3 | 36488 |
| 284 | -15.95 -1.53 % |
30-05-2024 00:00:00 Thursday |
1041.05 1025.1 |
1047 | 1020.3 | 83599 |
| 285 | -2.95 -0.28 % |
29-05-2024 00:00:00 Wednesday |
1049.5 1046.55 |
1050.7 | 1036 | 44332 |
| 286 | -8.25 -0.78 % |
28-05-2024 00:00:00 Tuesday |
1058.6 1050.35 |
1067.55 | 1040.95 | 91983 |
| 287 | -23.6 -2.18 % |
27-05-2024 00:00:00 Monday |
1084.5 1060.9 |
1085.3 | 1055.2 | 31447 |
| 288 | -12.7 -1.17 % |
24-05-2024 00:00:00 Friday |
1085.05 1072.35 |
1096.15 | 1070 | 70278 |
| 289 | -2.25 -0.21 % |
23-05-2024 00:00:00 Thursday |
1089.9 1087.65 |
1104 | 1078.3 | 38291 |
| 290 | -18.55 -1.69 % |
22-05-2024 00:00:00 Wednesday |
1095 1076.45 |
1096.65 | 1048.05 | 194503 |
| 291 | -31.55 -2.82 % |
21-05-2024 00:00:00 Tuesday |
1120 1088.45 |
1171.95 | 1084.5 | 184297 |
| 292 | 0 0 % |
18-05-2024 00:00:00 Saturday |
1104.45 1104.45 |
1104.45 | 1104.45 | 4213 |
| 293 | 35.85 3.53 % |
17-05-2024 00:00:00 Friday |
1016.05 1051.9 |
1057 | 1011 | 173551 |
| 294 | 3.2 0.32 % |
16-05-2024 00:00:00 Thursday |
1004.95 1008.15 |
1012 | 983.9 | 70335 |
| 295 | 4.5 0.45 % |
15-05-2024 00:00:00 Wednesday |
992.95 997.45 |
1005.15 | 986.55 | 39732 |
| 296 | -8.7 -0.88 % |
14-05-2024 00:00:00 Tuesday |
993.45 984.75 |
1016.3 | 979 | 46973 |
| 297 | -0.7 -0.07 % |
13-05-2024 00:00:00 Monday |
994.1 993.4 |
997.75 | 970.45 | 33391 |
| 298 | 8.1 0.83 % |
10-05-2024 00:00:00 Friday |
974.95 983.05 |
990.15 | 969.25 | 25224 |
| 299 | -39.15 -3.89 % |
09-05-2024 00:00:00 Thursday |
1006.95 967.8 |
1006.95 | 965 | 36828 |
| 300 | 20.2 2.05 % |
08-05-2024 00:00:00 Wednesday |
985.9 1006.1 |
1007.3 | 972.85 | 25877 |
| 301 | -48.3 -4.69 % |
07-05-2024 00:00:00 Tuesday |
1028.95 980.65 |
1033.15 | 966.55 | 73981 |
| 302 | 16 1.59 % |
06-05-2024 00:00:00 Monday |
1005 1021 |
1027 | 972.55 | 59213 |
| 303 | 2.8 0.28 % |
03-05-2024 00:00:00 Friday |
989.2 992 |
999.3 | 978.05 | 55650 |
| 304 | 29.15 3.04 % |
02-05-2024 00:00:00 Thursday |
958.85 988 |
991.5 | 951.95 | 140861 |
| 305 | -6.85 -0.71 % |
30-04-2024 00:00:00 Tuesday |
963.85 957 |
965.7 | 949 | 41809 |
| 306 | 19.9 2.11 % |
29-04-2024 00:00:00 Monday |
943.6 963.5 |
968.4 | 943.6 | 53739 |
| 307 | -2.8 -0.29 % |
26-04-2024 00:00:00 Friday |
951 948.2 |
958 | 945 | 24168 |
| 308 | 16.35 1.74 % |
25-04-2024 00:00:00 Thursday |
937.15 953.5 |
953.75 | 925.2 | 28389 |
| 309 | -25.15 -2.62 % |
24-04-2024 00:00:00 Wednesday |
958.55 933.4 |
958.55 | 914.05 | 106129 |
| 310 | -1.65 -0.17 % |
23-04-2024 00:00:00 Tuesday |
960.55 958.9 |
965 | 945.05 | 28112 |
| 311 | 18.85 2.02 % |
22-04-2024 00:00:00 Monday |
935.15 954 |
965.6 | 934.8 | 58308 |
| 312 | -3.35 -0.36 % |
19-04-2024 00:00:00 Friday |
929.3 925.95 |
933 | 913.25 | 50355 |
| 313 | -22.05 -2.31 % |
18-04-2024 00:00:00 Thursday |
956.55 934.5 |
956.55 | 933.65 | 71819 |
| 314 | 4.05 0.43 % |
16-04-2024 00:00:00 Tuesday |
933.75 937.8 |
971.7 | 926.3 | 109788 |
| 315 | -8.1 -0.86 % |
15-04-2024 00:00:00 Monday |
945.05 936.95 |
960 | 933.4 | 34691 |
| 316 | -26.05 -2.63 % |
12-04-2024 00:00:00 Friday |
990.55 964.5 |
997.15 | 958.5 | 32464 |
| 317 | -0.2 -0.02 % |
10-04-2024 00:00:00 Wednesday |
993.6 993.4 |
999.6 | 985 | 18862 |
| 318 | -12 -1.2 % |
09-04-2024 00:00:00 Tuesday |
1000.5 988.5 |
1002.5 | 987.25 | 24691 |
| 319 | -9 -0.89 % |
08-04-2024 00:00:00 Monday |
1007 998 |
1014.45 | 997.05 | 35734 |
| 320 | 20.5 2.08 % |
05-04-2024 00:00:00 Friday |
986.1 1006.6 |
1008.7 | 983.95 | 153793 |
| 321 | -0.55 -0.06 % |
04-04-2024 00:00:00 Thursday |
988 987.45 |
990.05 | 973.2 | 26318 |
| 322 | -15.65 -1.57 % |
03-04-2024 00:00:00 Wednesday |
999.65 984 |
999.65 | 981.35 | 26508 |
| 323 | -9.4 -0.94 % |
02-04-2024 00:00:00 Tuesday |
1003.75 994.35 |
1008.7 | 988.75 | 20093 |
| 324 | -19.3 -1.9 % |
01-04-2024 00:00:00 Monday |
1018.3 999 |
1031.3 | 997 | 19061 |
| 325 | 14.9 1.49 % |
28-03-2024 00:00:00 Thursday |
998.85 1013.75 |
1020.95 | 987 | 56587 |
| 326 | -30.55 -2.97 % |
27-03-2024 00:00:00 Wednesday |
1030.15 999.6 |
1030.15 | 998.05 | 54387 |
| 327 | 8.3 0.82 % |
26-03-2024 00:00:00 Tuesday |
1009.7 1018 |
1028.45 | 995.15 | 68792 |
| 328 | 8.85 0.89 % |
22-03-2024 00:00:00 Friday |
991 999.85 |
1006.5 | 982.1 | 29253 |
| 329 | 2.6 0.26 % |
21-03-2024 00:00:00 Thursday |
989.25 991.85 |
994.95 | 972.8 | 22731 |
| 330 | -9.4 -0.96 % |
20-03-2024 00:00:00 Wednesday |
982.5 973.1 |
983.25 | 946.5 | 50866 |
| 331 | -24.2 -2.43 % |
19-03-2024 00:00:00 Tuesday |
993.85 969.65 |
996.1 | 966.95 | 31850 |
| 332 | 1.45 0.15 % |
18-03-2024 00:00:00 Monday |
989.65 991.1 |
1008.7 | 973.5 | 27758 |
| 333 | 3.8 0.39 % |
15-03-2024 00:00:00 Friday |
980.05 983.85 |
994.15 | 970.8 | 55074 |
| 334 | 26.3 2.71 % |
14-03-2024 00:00:00 Thursday |
969.05 995.35 |
999.7 | 961.85 | 45660 |
| 335 | -14.35 -1.46 % |
13-03-2024 00:00:00 Wednesday |
983 968.65 |
996.6 | 960.85 | 30456 |
| 336 | -22.15 -2.19 % |
12-03-2024 00:00:00 Tuesday |
1009.65 987.5 |
1009.65 | 980.1 | 27642 |
| 337 | 7.65 0.78 % |
11-03-2024 00:00:00 Monday |
986.6 994.25 |
1015.7 | 980 | 86690 |
| 338 | 16 1.66 % |
07-03-2024 00:00:00 Thursday |
962 978 |
982.1 | 958.55 | 102005 |
| 339 | 11.8 1.24 % |
06-03-2024 00:00:00 Wednesday |
950.25 962.05 |
964.5 | 934.9 | 43101 |
| 340 | -1.45 -0.15 % |
05-03-2024 00:00:00 Tuesday |
955.2 953.75 |
956.6 | 939.05 | 21420 |
| 341 | 25.55 2.78 % |
04-03-2024 00:00:00 Monday |
920.55 946.1 |
952 | 920.55 | 39403 |
| 342 | -2.45 -0.26 % |
02-03-2024 00:00:00 Saturday |
925.15 922.7 |
927.8 | 920.5 | 858 |
| 343 | -18 -1.91 % |
01-03-2024 00:00:00 Friday |
943.15 925.15 |
948.35 | 923.7 | 34644 |
| 344 | 8.1 0.87 % |
29-02-2024 00:00:00 Thursday |
934.45 942.55 |
948.3 | 922.6 | 31278 |
| 345 | -13.8 -1.46 % |
28-02-2024 00:00:00 Wednesday |
945.05 931.25 |
951.75 | 926.25 | 19242 |
| 346 | -9.3 -0.98 % |
27-02-2024 00:00:00 Tuesday |
951.8 942.5 |
953.55 | 938.3 | 64164 |
| 347 | 8.05 0.86 % |
26-02-2024 00:00:00 Monday |
934.55 942.6 |
947 | 922.85 | 43160 |
| 348 | 29.5 3.3 % |
23-02-2024 00:00:00 Friday |
892.6 922.1 |
937 | 892.6 | 82200 |
| 349 | 6.45 0.72 % |
22-02-2024 00:00:00 Thursday |
898.35 904.8 |
908 | 889 | 27400 |
| 350 | -2.55 -0.28 % |
21-02-2024 00:00:00 Wednesday |
896.05 893.5 |
902 | 888.55 | 33711 |
| 351 | -12.2 -1.34 % |
20-02-2024 00:00:00 Tuesday |
908.1 895.9 |
912.9 | 892.25 | 53369 |
| 352 | 11.85 1.32 % |
19-02-2024 00:00:00 Monday |
895.95 907.8 |
910 | 893 | 24170 |
| 353 | 4.85 0.55 % |
16-02-2024 00:00:00 Friday |
886.75 891.6 |
893.8 | 880.5 | 72869 |
| 354 | 10.75 1.24 % |
15-02-2024 00:00:00 Thursday |
868.75 879.5 |
884.8 | 863.8 | 50927 |
| 355 | 18.95 2.23 % |
14-02-2024 00:00:00 Wednesday |
848.1 867.05 |
871.75 | 845.1 | 66270 |
| 356 | 0.4 0.05 % |
13-02-2024 00:00:00 Tuesday |
857.15 857.55 |
866.85 | 843.25 | 56770 |
| 357 | 47.8 5.91 % |
12-02-2024 00:00:00 Monday |
808.75 856.55 |
862.85 | 804 | 275611 |
| 358 | 0.6 0.07 % |
09-02-2024 00:00:00 Friday |
805 805.6 |
821.3 | 769.1 | 129656 |
| 359 | 9.2 1.16 % |
08-02-2024 00:00:00 Thursday |
791.25 800.45 |
807.45 | 791.25 | 21364 |
| 360 | -8.35 -1.04 % |
07-02-2024 00:00:00 Wednesday |
802.05 793.7 |
805 | 786.9 | 29043 |
| 361 | 20.5 2.64 % |
06-02-2024 00:00:00 Tuesday |
776.75 797.25 |
809.05 | 776.75 | 128947 |
| 362 | -0.25 -0.03 % |
05-02-2024 00:00:00 Monday |
761.15 760.9 |
777.45 | 754 | 78529 |
| 363 | 2.5 0.33 % |
02-02-2024 00:00:00 Friday |
759.05 761.55 |
766.45 | 752.1 | 42817 |
| 364 | -5.45 -0.71 % |
01-02-2024 00:00:00 Thursday |
765.35 759.9 |
766.8 | 749 | 47475 |
| 365 | 4.45 0.59 % |
31-01-2024 00:00:00 Wednesday |
756 760.45 |
765.5 | 744.95 | 23945 |
| 366 | 6.65 0.89 % |
30-01-2024 00:00:00 Tuesday |
749.15 755.8 |
764.4 | 749.15 | 48014 |
| 367 | 11.85 1.61 % |
29-01-2024 00:00:00 Monday |
737.3 749.15 |
750.75 | 734.05 | 13773 |
| 368 | -18.15 -2.41 % |
25-01-2024 00:00:00 Thursday |
754.45 736.3 |
754.45 | 732.8 | 40110 |
| 369 | 15.85 2.15 % |
24-01-2024 00:00:00 Wednesday |
736.55 752.4 |
754 | 726.8 | 37605 |
| 370 | 22.9 3.24 % |
23-01-2024 00:00:00 Tuesday |
706 728.9 |
732.45 | 706 | 74602 |
| 371 | -16.65 -2.31 % |
20-01-2024 00:00:00 Saturday |
720.1 703.45 |
725.55 | 701.1 | 17394 |
| 372 | 6.75 0.95 % |
19-01-2024 00:00:00 Friday |
711.05 717.8 |
726.65 | 710.7 | 31171 |
| 373 | -0.95 -0.13 % |
18-01-2024 00:00:00 Thursday |
709.4 708.45 |
713.6 | 685.85 | 31335 |
| 374 | 5.95 0.84 % |
17-01-2024 00:00:00 Wednesday |
704.5 710.45 |
710.95 | 699.7 | 19962 |
| 375 | -1.9 -0.27 % |
16-01-2024 00:00:00 Tuesday |
706.15 704.25 |
716.75 | 699.1 | 21529 |
| 376 | 13.4 1.91 % |
15-01-2024 00:00:00 Monday |
703.1 716.5 |
724.05 | 700.3 | 37421 |
| 377 | -3.4 -0.48 % |
12-01-2024 00:00:00 Friday |
706.15 702.75 |
707.35 | 696.55 | 15700 |
| 378 | -3.15 -0.44 % |
11-01-2024 00:00:00 Thursday |
708.85 705.7 |
711.1 | 701 | 14138 |
| 379 | -6.3 -0.88 % |
10-01-2024 00:00:00 Wednesday |
714.45 708.15 |
717.95 | 699.5 | 22017 |
| 380 | -0.05 -0.01 % |
09-01-2024 00:00:00 Tuesday |
713.95 713.9 |
718.95 | 711 | 37670 |
| 381 | -4.9 -0.68 % |
08-01-2024 00:00:00 Monday |
715.35 710.45 |
720.1 | 707.9 | 91640 |
| 382 | 3.95 0.56 % |
05-01-2024 00:00:00 Friday |
710.25 714.2 |
715.5 | 706 | 51180 |
| 383 | -4.05 -0.57 % |
04-01-2024 00:00:00 Thursday |
712 707.95 |
715.7 | 707.6 | 24080 |
| 384 | -2.7 -0.38 % |
03-01-2024 00:00:00 Wednesday |
712.5 709.8 |
716 | 708.65 | 62071 |
| 385 | 7.3 1.04 % |
02-01-2024 00:00:00 Tuesday |
705.1 712.4 |
715 | 700.25 | 50715 |
| 386 | 6.75 0.98 % |
01-01-2024 00:00:00 Monday |
690.25 697 |
707.45 | 684.75 | 233692 |
| 387 | 0.6 0.09 % |
29-12-2023 00:00:00 Friday |
688.05 688.65 |
691 | 683.9 | 17047 |
| 388 | -1.7 -0.25 % |
28-12-2023 00:00:00 Thursday |
688.6 686.9 |
692.4 | 681.6 | 30822 |
| 389 | 19.6 2.93 % |
27-12-2023 00:00:00 Wednesday |
669 688.6 |
693.2 | 666.25 | 90385 |
| 390 | -2.75 -0.41 % |
26-12-2023 00:00:00 Tuesday |
678.9 676.15 |
686.5 | 674.15 | 124756 |
| 391 | 4.7 0.7 % |
22-12-2023 00:00:00 Friday |
675 679.7 |
689.15 | 673.65 | 29071 |
| 392 | 14.45 2.2 % |
21-12-2023 00:00:00 Thursday |
656.45 670.9 |
673.75 | 648.05 | 60890 |
| 393 | -27.65 -4.01 % |
20-12-2023 00:00:00 Wednesday |
689.95 662.3 |
696.65 | 659.3 | 61991 |
| 394 | 3.2 0.47 % |
19-12-2023 00:00:00 Tuesday |
682.5 685.7 |
694 | 671.15 | 208302 |
| 395 | 30.3 4.66 % |
18-12-2023 00:00:00 Monday |
650.4 680.7 |
682.3 | 650.4 | 542407 |
| 396 | -5.1 -0.78 % |
15-12-2023 00:00:00 Friday |
651.05 645.95 |
651.05 | 642.45 | 16151 |
| 397 | -2.65 -0.41 % |
14-12-2023 00:00:00 Thursday |
648.85 646.2 |
649.55 | 641 | 24512 |
| 398 | 6.3 0.99 % |
13-12-2023 00:00:00 Wednesday |
634.25 640.55 |
648 | 634 | 117368 |
| 399 | -1.7 -0.27 % |
12-12-2023 00:00:00 Tuesday |
637.5 635.8 |
640.4 | 633.6 | 11298 |
| 400 | -11.8 -1.83 % |
11-12-2023 00:00:00 Monday |
645 633.2 |
645 | 632.05 | 52143 |
| 401 | -24 -3.62 % |
08-12-2023 00:00:00 Friday |
662.55 638.55 |
664 | 631.1 | 128064 |
| 402 | 16.25 2.53 % |
07-12-2023 00:00:00 Thursday |
641.95 658.2 |
659.65 | 635 | 57242 |
| 403 | -0.95 -0.15 % |
06-12-2023 00:00:00 Wednesday |
636 635.05 |
644.15 | 634.75 | 15037 |
| 404 | -0.85 -0.13 % |
05-12-2023 00:00:00 Tuesday |
635.35 634.5 |
643.25 | 632.15 | 14100 |
| 405 | -6.85 -1.07 % |
04-12-2023 00:00:00 Monday |
642.15 635.3 |
648 | 630.15 | 25902 |
| 406 | 0 0 % |
01-12-2023 00:00:00 Friday |
640 640 |
648.7 | 637.2 | 125244 |
| 407 | 2.8 0.44 % |
30-11-2023 00:00:00 Thursday |
635.05 637.85 |
640.65 | 633.5 | 12034 |
| 408 | 0 0 % |
29-11-2023 00:00:00 Wednesday |
634.95 634.95 |
637.6 | 630.05 | 26037 |
| 409 | -15 -2.33 % |
28-11-2023 00:00:00 Tuesday |
644.95 629.95 |
644.95 | 628.05 | 9259 |
| 410 | 7.95 1.26 % |
24-11-2023 00:00:00 Friday |
631.9 639.85 |
648 | 631.9 | 15052 |
| 411 | -12.2 -1.9 % |
23-11-2023 00:00:00 Thursday |
643.1 630.9 |
644.45 | 629.1 | 43688 |
| 412 | 3.15 0.49 % |
22-11-2023 00:00:00 Wednesday |
639.1 642.25 |
649 | 639.1 | 25378 |
| 413 | 2.65 0.42 % |
21-11-2023 00:00:00 Tuesday |
636 638.65 |
644.2 | 636 | 11502 |
| 414 | -4.75 -0.74 % |
20-11-2023 00:00:00 Monday |
640 635.25 |
644.5 | 633.35 | 12794 |
| 415 | 1.85 0.29 % |
17-11-2023 00:00:00 Friday |
635 636.85 |
639.2 | 632.5 | 14525 |
| 416 | 11 1.77 % |
16-11-2023 00:00:00 Thursday |
621 632 |
635.4 | 619.25 | 44058 |
| 417 | 6.15 1 % |
15-11-2023 00:00:00 Wednesday |
613.6 619.75 |
625.3 | 613.6 | 51376 |
| 418 | -0.95 -0.15 % |
13-11-2023 00:00:00 Monday |
622.95 622 |
622.95 | 616.1 | 27959 |
| 419 | -2.3 -0.37 % |
12-11-2023 00:00:00 Sunday |
625.95 623.65 |
625.95 | 621.1 | 4523 |
| 420 | 17.75 2.95 % |
10-11-2023 00:00:00 Friday |
602.1 619.85 |
620.9 | 602.1 | 33437 |
| 421 | -18.95 -3 % |
09-11-2023 00:00:00 Thursday |
631.7 612.75 |
631.7 | 609.05 | 49132 |
| 422 | 20.25 3.35 % |
08-11-2023 00:00:00 Wednesday |
604.95 625.2 |
634.15 | 598.05 | 112521 |
| 423 | 13.05 2.23 % |
07-11-2023 00:00:00 Tuesday |
584.4 597.45 |
602.5 | 584.4 | 61972 |
| 424 | -0.7 -0.12 % |
06-11-2023 00:00:00 Monday |
585.05 584.35 |
591.05 | 579.75 | 11869 |
| 425 | 2.85 0.49 % |
03-11-2023 00:00:00 Friday |
581.6 584.45 |
588.25 | 579.9 | 13412 |
| 426 | -1.3 -0.22 % |
02-11-2023 00:00:00 Thursday |
578.3 577 |
580.65 | 571.65 | 10690 |
| 427 | -3.6 -0.62 % |
01-11-2023 00:00:00 Wednesday |
580.6 577 |
580.6 | 570.35 | 20254 |
| 428 | -16.15 -2.74 % |
31-10-2023 00:00:00 Tuesday |
589.95 573.8 |
589.95 | 572.25 | 6987 |
| 429 | 2.7 0.47 % |
30-10-2023 00:00:00 Monday |
577.15 579.85 |
582.3 | 574.5 | 11136 |
| 430 | 2.6 0.45 % |
27-10-2023 00:00:00 Friday |
572.2 574.8 |
580 | 572.2 | 17368 |
| 431 | -2.05 -0.36 % |
26-10-2023 00:00:00 Thursday |
573.65 571.6 |
574 | 567.85 | 10078 |
| 432 | 5 0.88 % |
25-10-2023 00:00:00 Wednesday |
570 575 |
576.5 | 569.25 | 23968 |
| 433 | -8.15 -1.41 % |
23-10-2023 00:00:00 Monday |
578.6 570.45 |
589.15 | 568.05 | 15527 |
| 434 | -11.95 -2.02 % |
20-10-2023 00:00:00 Friday |
590.95 579 |
590.95 | 573.8 | 16481 |
| 435 | 3.4 0.58 % |
19-10-2023 00:00:00 Thursday |
587.6 591 |
591.2 | 581.45 | 14646 |
| 436 | -12.55 -2.11 % |
18-10-2023 00:00:00 Wednesday |
595.85 583.3 |
596.75 | 581.9 | 14929 |
| 437 | -3.35 -0.56 % |
17-10-2023 00:00:00 Tuesday |
593 589.65 |
597.3 | 588.65 | 27599 |
| 438 | -1.6 -0.27 % |
16-10-2023 00:00:00 Monday |
591.9 590.3 |
592.3 | 586.3 | 16558 |
| 439 | -0.6 -0.1 % |
13-10-2023 00:00:00 Friday |
590 589.4 |
594 | 587.2 | 20426 |
| 440 | -15 -2.46 % |
12-10-2023 00:00:00 Thursday |
608.85 593.85 |
608.85 | 591.8 | 14632 |
| 441 | -4.6 -0.76 % |
11-10-2023 00:00:00 Wednesday |
603.95 599.35 |
606 | 598.25 | 28989 |
| 442 | 3.85 0.65 % |
10-10-2023 00:00:00 Tuesday |
596.05 599.9 |
602.4 | 596.05 | 13578 |
| 443 | 2.65 0.44 % |
09-10-2023 00:00:00 Monday |
598.15 600.8 |
606.85 | 596.65 | 13272 |
| 444 | -0.05 -0.01 % |
06-10-2023 00:00:00 Friday |
605.05 605 |
610.25 | 599.95 | 96397 |
| 445 | 1.7 0.28 % |
05-10-2023 00:00:00 Thursday |
602.95 604.65 |
613.25 | 600.85 | 222345 |
| 446 | -6 -0.98 % |
04-10-2023 00:00:00 Wednesday |
611 605 |
613 | 598 | 17380 |
| 447 | -5.55 -0.9 % |
03-10-2023 00:00:00 Tuesday |
616 610.45 |
618.1 | 608 | 42649 |
| 448 | 8.2 1.35 % |
29-09-2023 00:00:00 Friday |
606.95 615.15 |
621.65 | 601.85 | 36409 |
| 449 | -3.85 -0.63 % |
28-09-2023 00:00:00 Thursday |
606.4 602.55 |
609.9 | 599 | 45380 |
| 450 | -0.95 -0.16 % |
27-09-2023 00:00:00 Wednesday |
607.95 607 |
607.95 | 597 | 20340 |
| 451 | -6.4 -1.06 % |
26-09-2023 00:00:00 Tuesday |
604.85 598.45 |
605.95 | 597.1 | 12992 |
| 452 | 15.2 2.59 % |
25-09-2023 00:00:00 Monday |
587.05 602.25 |
606 | 587.05 | 41996 |
| 453 | -19.2 -3.12 % |
22-09-2023 00:00:00 Friday |
615.75 596.55 |
618.4 | 594.75 | 28327 |
| 454 | -12.5 -1.99 % |
21-09-2023 00:00:00 Thursday |
628.35 615.85 |
635.3 | 614.05 | 47448 |
| 455 | -19.7 -3.05 % |
20-09-2023 00:00:00 Wednesday |
645 625.3 |
645 | 623.4 | 48222 |
| 456 | 1.85 0.29 % |
18-09-2023 00:00:00 Monday |
641.6 643.45 |
653.55 | 641 | 58211 |
| 457 | 3.85 0.6 % |
15-09-2023 00:00:00 Friday |
641.8 645.65 |
649 | 641 | 18675 |
| 458 | -7 -1.08 % |
14-09-2023 00:00:00 Thursday |
646.7 639.7 |
649.4 | 637.35 | 44864 |
| 459 | 16.35 2.61 % |
13-09-2023 00:00:00 Wednesday |
626.95 643.3 |
644.2 | 626.05 | 22760 |
| 460 | 0.55 0.09 % |
12-09-2023 00:00:00 Tuesday |
626.45 627 |
642.85 | 624.15 | 70941 |
| 461 | -0.35 -0.06 % |
11-09-2023 00:00:00 Monday |
629.05 628.7 |
634.6 | 626.5 | 36223 |
| 462 | -5.4 -0.85 % |
08-09-2023 00:00:00 Friday |
633.6 628.2 |
636.1 | 622.6 | 23911 |
| 463 | -6.1 -0.96 % |
07-09-2023 00:00:00 Thursday |
638.3 632.2 |
643.4 | 631.3 | 20910 |
| 464 | -1 -0.16 % |
06-09-2023 00:00:00 Wednesday |
636.95 635.95 |
644.2 | 634.5 | 21487 |
| 465 | 8.3 1.33 % |
05-09-2023 00:00:00 Tuesday |
624 632.3 |
636.25 | 622.9 | 94060 |
| 466 | 14.6 2.41 % |
04-09-2023 00:00:00 Monday |
605.6 620.2 |
625.3 | 605.6 | 24007 |
| 467 | -12 -1.91 % |
01-09-2023 00:00:00 Friday |
627.95 615.95 |
629 | 612.6 | 39288 |
| 468 | -3.7 -0.59 % |
31-08-2023 00:00:00 Thursday |
631.05 627.35 |
633.9 | 622.05 | 34461 |
| 469 | -1.05 -0.17 % |
30-08-2023 00:00:00 Wednesday |
631.55 630.5 |
637.35 | 627.45 | 22133 |
| 470 | 2.7 0.43 % |
29-08-2023 00:00:00 Tuesday |
628.8 631.5 |
640.8 | 628.8 | 26417 |
| 471 | 7.3 1.16 % |
28-08-2023 00:00:00 Monday |
628.8 636.1 |
639.2 | 626.75 | 20511 |
| 472 | -12.6 -1.97 % |
25-08-2023 00:00:00 Friday |
640.6 628 |
644.75 | 628 | 18218 |
| 473 | -5.8 -0.9 % |
24-08-2023 00:00:00 Thursday |
647.05 641.25 |
652 | 639.35 | 18452 |
| 474 | -3 -0.46 % |
23-08-2023 00:00:00 Wednesday |
650.3 647.3 |
656.2 | 641.85 | 34471 |
| 475 | -4 -0.61 % |
22-08-2023 00:00:00 Tuesday |
654.5 650.5 |
660.5 | 647.65 | 31095 |
| 476 | 6.5 1 % |
21-08-2023 00:00:00 Monday |
648 654.5 |
656.65 | 645 | 182073 |
| 477 | -7.25 -1.11 % |
18-08-2023 00:00:00 Friday |
655 647.75 |
659 | 644 | 38149 |
| 478 | -10.95 -1.67 % |
17-08-2023 00:00:00 Thursday |
656.2 645.25 |
657.75 | 644 | 14349 |
| 479 | 15 2.34 % |
16-08-2023 00:00:00 Wednesday |
641.25 656.25 |
659.7 | 637.6 | 33941 |
| 480 | -10.05 -1.54 % |
14-08-2023 00:00:00 Monday |
652.05 642 |
655.2 | 636.3 | 71696 |
| 481 | -9.1 -1.38 % |
11-08-2023 00:00:00 Friday |
660.05 650.95 |
666.7 | 645.05 | 128775 |
| 482 | -0.65 -0.1 % |
10-08-2023 00:00:00 Thursday |
658.05 657.4 |
668.5 | 654.3 | 309923 |
| 483 | 3.75 0.57 % |
09-08-2023 00:00:00 Wednesday |
656.3 660.05 |
664.7 | 655.4 | 26826 |
| 484 | -0.35 -0.05 % |
08-08-2023 00:00:00 Tuesday |
658.9 658.55 |
662.65 | 649.8 | 30419 |
| 485 | 6 0.92 % |
07-08-2023 00:00:00 Monday |
650 656 |
665.05 | 649.45 | 31796 |
| 486 | 5.25 0.82 % |
04-08-2023 00:00:00 Friday |
642.5 647.75 |
655.6 | 642.5 | 97789 |
| 487 | 21.8 3.52 % |
03-08-2023 00:00:00 Thursday |
620.05 641.85 |
651.25 | 620.05 | 42381 |
| 488 | -0.65 -0.1 % |
02-08-2023 00:00:00 Wednesday |
630.15 629.5 |
635.1 | 622 | 32879 |
| 489 | 4 0.63 % |
01-08-2023 00:00:00 Tuesday |
632 636 |
642.1 | 629.55 | 23760 |
| 490 | -6.95 -1.09 % |
31-07-2023 00:00:00 Monday |
640 633.05 |
642.6 | 627.3 | 31291 |
| 491 | -5.5 -0.85 % |
28-07-2023 00:00:00 Friday |
648.95 643.45 |
648.95 | 637.95 | 50986 |
| 492 | 25.1 4.01 % |
27-07-2023 00:00:00 Thursday |
625.95 651.05 |
656.5 | 623.65 | 94424 |
| 493 | 1.95 0.31 % |
26-07-2023 00:00:00 Wednesday |
621.45 623.4 |
625.3 | 618.65 | 21278 |
| 494 | 56.95 10.1 % |
25-07-2023 00:00:00 Tuesday |
564.05 621 |
623.95 | 564.05 | 28134 |
| 495 | 0 0 % |
24-07-2023 00:00:00 Monday |
613 613 |
616.75 | 611.3 | 24286 |
| 496 | -4.5 -0.73 % |
21-07-2023 00:00:00 Friday |
617.05 612.55 |
618.7 | 611.4 | 12029 |
| 497 | 8.85 1.46 % |
20-07-2023 00:00:00 Thursday |
607 615.85 |
618.8 | 605.45 | 89876 |
| 498 | 4.65 0.77 % |
19-07-2023 00:00:00 Wednesday |
602 606.65 |
608.7 | 594.8 | 17706 |
| 499 | -0.05 -0.01 % |
18-07-2023 00:00:00 Tuesday |
600.05 600 |
605.9 | 594.85 | 14087 |
| 500 | 10.75 1.82 % |
17-07-2023 00:00:00 Monday |
592.25 603 |
605.9 | 592.25 | 25243 |
| 501 | 4.45 0.76 % |
14-07-2023 00:00:00 Friday |
587.75 592.2 |
597.8 | 587.75 | 18267 |
| 502 | -2.7 -0.46 % |
13-07-2023 00:00:00 Thursday |
593.4 590.7 |
596.35 | 589.1 | 33645 |
| 503 | 7.25 1.24 % |
12-07-2023 00:00:00 Wednesday |
585.05 592.3 |
595.25 | 584.1 | 19472 |
| 504 | 5.9 1.02 % |
11-07-2023 00:00:00 Tuesday |
580.05 585.95 |
591.4 | 580.05 | 14896 |
| 505 | -1.7 -0.29 % |
10-07-2023 00:00:00 Monday |
583.55 581.85 |
588 | 580 | 43595 |
| 506 | 2.55 0.44 % |
07-07-2023 00:00:00 Friday |
580.75 583.3 |
589.3 | 580.4 | 19627 |
| 507 | 6.5 1.11 % |
06-07-2023 00:00:00 Thursday |
585 591.5 |
591.95 | 582.55 | 23773 |
| 508 | 9.6 1.67 % |
05-07-2023 00:00:00 Wednesday |
574.85 584.45 |
586.6 | 573.9 | 39658 |
| 509 | -5.9 -1.02 % |
04-07-2023 00:00:00 Tuesday |
580.2 574.3 |
582.85 | 570.8 | 25795 |
| 510 | -4.7 -0.81 % |
03-07-2023 00:00:00 Monday |
583 578.3 |
594.6 | 577.35 | 90213 |
| 511 | -3.3 -0.56 % |
30-06-2023 00:00:00 Friday |
586.05 582.75 |
587.45 | 578.2 | 40561 |
| 512 | 11.15 1.95 % |
28-06-2023 00:00:00 Wednesday |
570.9 582.05 |
588.85 | 565 | 104453 |
| 513 | 18.1 3.27 % |
27-06-2023 00:00:00 Tuesday |
552.75 570.85 |
574.4 | 552.75 | 98537 |
| 514 | 1.85 0.33 % |
26-06-2023 00:00:00 Monday |
560 561.85 |
563.5 | 557.3 | 22951 |
| 515 | 4.85 0.88 % |
23-06-2023 00:00:00 Friday |
552 556.85 |
561.3 | 548.1 | 21063 |
| 516 | -7.3 -1.3 % |
22-06-2023 00:00:00 Thursday |
560 552.7 |
562.8 | 547.75 | 47654 |
| 517 | 4.9 0.88 % |
21-06-2023 00:00:00 Wednesday |
555.3 560.2 |
564.5 | 552.35 | 25407 |
| 518 | -0.15 -0.03 % |
20-06-2023 00:00:00 Tuesday |
556 555.85 |
558 | 553.3 | 49262 |
| 519 | 4.3 0.78 % |
19-06-2023 00:00:00 Monday |
550.05 554.35 |
562.15 | 550.05 | 34724 |
| 520 | 0.8 0.15 % |
16-06-2023 00:00:00 Friday |
550 550.8 |
559.15 | 549 | 53973 |
| 521 | 14.05 2.63 % |
15-06-2023 00:00:00 Thursday |
535 549.05 |
550 | 533.1 | 169287 |
| 522 | 9.85 1.88 % |
14-06-2023 00:00:00 Wednesday |
522.6 532.45 |
533.7 | 515.85 | 148756 |
| 523 | 7.65 1.5 % |
13-06-2023 00:00:00 Tuesday |
510.05 517.7 |
519.1 | 508.8 | 31775 |
| 524 | 1.9 0.37 % |
12-06-2023 00:00:00 Monday |
508.05 509.95 |
511.55 | 504.15 | 15258 |
| 525 | -3.95 -0.77 % |
09-06-2023 00:00:00 Friday |
511.1 507.15 |
516.65 | 506 | 33868 |
| 526 | -3 -0.58 % |
08-06-2023 00:00:00 Thursday |
516.05 513.05 |
520.4 | 510.95 | 23763 |
| 527 | 5.95 1.17 % |
07-06-2023 00:00:00 Wednesday |
509.05 515 |
518.7 | 509.05 | 28184 |
| 528 | 10.35 2.05 % |
06-06-2023 00:00:00 Tuesday |
505.15 515.5 |
516.5 | 505.15 | 10573 |
| 529 | -11.35 -2.18 % |
05-06-2023 00:00:00 Monday |
521.05 509.7 |
523.3 | 505.9 | 150568 |
| 530 | 3.6 0.7 % |
02-06-2023 00:00:00 Friday |
514.95 518.55 |
520.85 | 514 | 27554 |
| 531 | 9.4 1.87 % |
01-06-2023 00:00:00 Thursday |
503.95 513.35 |
514 | 501.05 | 12395 |
| 532 | -3.85 -0.76 % |
31-05-2023 00:00:00 Wednesday |
506 502.15 |
509.9 | 498.9 | 22583 |
| 533 | -2.35 -0.46 % |
30-05-2023 00:00:00 Tuesday |
508.05 505.7 |
516.5 | 505 | 28430 |
| 534 | 4 0.79 % |
29-05-2023 00:00:00 Monday |
508.05 512.05 |
514 | 506.4 | 16553 |
| 535 | 1.8 0.36 % |
26-05-2023 00:00:00 Friday |
506 507.8 |
513.35 | 504.25 | 32896 |
| 536 | 4.75 0.95 % |
25-05-2023 00:00:00 Thursday |
501.05 505.8 |
508.25 | 499.9 | 23195 |
| 537 | -0.3 -0.06 % |
24-05-2023 00:00:00 Wednesday |
504.45 504.15 |
509.15 | 503 | 10954 |
| 538 | -1 -0.2 % |
23-05-2023 00:00:00 Tuesday |
508.05 507.05 |
512.4 | 506 | 39771 |
| 539 | 18.4 3.77 % |
22-05-2023 00:00:00 Monday |
488 506.4 |
511.85 | 482.55 | 42240 |
| 540 | -14.05 -2.76 % |
19-05-2023 00:00:00 Friday |
508.35 494.3 |
514.9 | 491.45 | 63850 |
| 541 | -10.75 -2.08 % |
18-05-2023 00:00:00 Thursday |
518 507.25 |
522.9 | 506 | 135987 |
| 542 | 6.9 1.35 % |
17-05-2023 00:00:00 Wednesday |
512.2 519.1 |
520.05 | 512.2 | 15708 |
| 543 | -3.8 -0.73 % |
16-05-2023 00:00:00 Tuesday |
519.85 516.05 |
522 | 515 | 9354 |
| 544 | 14.35 2.85 % |
15-05-2023 00:00:00 Monday |
503.35 517.7 |
519.15 | 503.35 | 20006 |
| 545 | -1.55 -0.3 % |
12-05-2023 00:00:00 Friday |
514.95 513.4 |
520.5 | 509.1 | 14365 |
| 546 | -13.5 -2.56 % |
11-05-2023 00:00:00 Thursday |
527.05 513.55 |
528.05 | 512.45 | 28507 |
| 547 | 4.3 0.83 % |
10-05-2023 00:00:00 Wednesday |
521.05 525.35 |
528.5 | 521.05 | 18293 |
| 548 | 9.65 1.87 % |
09-05-2023 00:00:00 Tuesday |
515.05 524.7 |
530.7 | 515.05 | 27091 |
| 549 | 13.55 2.65 % |
08-05-2023 00:00:00 Monday |
511.65 525.2 |
525.9 | 511.65 | 17189 |
| 550 | -7.1 -1.36 % |
05-05-2023 00:00:00 Friday |
523.5 516.4 |
524 | 515.2 | 18602 |
| 551 | 0.95 0.18 % |
04-05-2023 00:00:00 Thursday |
518.95 519.9 |
524.8 | 515.85 | 19533 |
| 552 | 11.8 2.32 % |
03-05-2023 00:00:00 Wednesday |
508.65 520.45 |
523.1 | 508.65 | 15004 |
| 553 | 5.35 1.05 % |
02-05-2023 00:00:00 Tuesday |
511.05 516.4 |
527.95 | 504.45 | 45580 |
| 554 | 1.9 0.37 % |
28-04-2023 00:00:00 Friday |
517.95 519.85 |
520.5 | 515.15 | 36948 |
| 555 | -3.85 -0.74 % |
27-04-2023 00:00:00 Thursday |
518.9 515.05 |
519.1 | 509.65 | 26040 |
| 556 | -2.55 -0.49 % |
26-04-2023 00:00:00 Wednesday |
519 516.45 |
521.3 | 515.5 | 27538 |
| 557 | 2.9 0.56 % |
25-04-2023 00:00:00 Tuesday |
516 518.9 |
520 | 511.3 | 43501 |
| 558 | -0.1 -0.02 % |
24-04-2023 00:00:00 Monday |
517.3 517.2 |
524.35 | 515.8 | 27475 |
| 559 | 7.25 1.42 % |
21-04-2023 00:00:00 Friday |
510.05 517.3 |
520.5 | 509.65 | 34804 |
| 560 | -4.35 -0.84 % |
20-04-2023 00:00:00 Thursday |
517.4 513.05 |
517.4 | 505.75 | 68722 |
| 561 | -2.4 -0.46 % |
19-04-2023 00:00:00 Wednesday |
519.7 517.3 |
519.7 | 513.6 | 33658 |
| 562 | 14.75 2.94 % |
18-04-2023 00:00:00 Tuesday |
501 515.75 |
518 | 499.5 | 89834 |
| 563 | -3.25 -0.64 % |
17-04-2023 00:00:00 Monday |
505.05 501.8 |
509.3 | 500.35 | 105731 |
| 564 | -0.7 -0.14 % |
13-04-2023 00:00:00 Thursday |
504.35 503.65 |
506.5 | 502 | 26918 |
| 565 | 4.3 0.86 % |
12-04-2023 00:00:00 Wednesday |
500.05 504.35 |
505.6 | 498.5 | 37824 |
| 566 | 1.15 0.23 % |
11-04-2023 00:00:00 Tuesday |
499.65 500.8 |
501.9 | 493.6 | 66609 |
| 567 | 2.5 0.51 % |
10-04-2023 00:00:00 Monday |
494 496.5 |
499.9 | 492.4 | 25443 |
| 568 | 2.95 0.6 % |
06-04-2023 00:00:00 Thursday |
491.05 494 |
497 | 491.05 | 32399 |
| 569 | 7.15 1.47 % |
05-04-2023 00:00:00 Wednesday |
486.05 493.2 |
494.1 | 486.05 | 11237 |
| 570 | -0.3 -0.06 % |
03-04-2023 00:00:00 Monday |
492 491.7 |
495.5 | 489.6 | 26376 |
| 571 | 7.45 1.54 % |
31-03-2023 00:00:00 Friday |
484.05 491.5 |
494.95 | 484.05 | 32721 |
| 572 | 5.3 1.09 % |
29-03-2023 00:00:00 Wednesday |
485 490.3 |
493.25 | 483.75 | 32322 |
| 573 | 5.8 1.21 % |
28-03-2023 00:00:00 Tuesday |
478.6 484.4 |
488 | 478.45 | 42818 |
| 574 | 7.3 1.54 % |
27-03-2023 00:00:00 Monday |
475 482.3 |
486.5 | 471.1 | 28350 |
| 575 | 0.15 0.03 % |
24-03-2023 00:00:00 Friday |
480.35 480.5 |
487 | 478.65 | 53217 |
| 576 | 3.75 0.78 % |
23-03-2023 00:00:00 Thursday |
478.6 482.35 |
484.5 | 478.2 | 36697 |
| 577 | 0.45 0.09 % |
22-03-2023 00:00:00 Wednesday |
478.1 478.55 |
483.35 | 473.65 | 16377 |
| 578 | 3.95 0.83 % |
21-03-2023 00:00:00 Tuesday |
474 477.95 |
480 | 473.95 | 17087 |
| 579 | 5.35 1.14 % |
20-03-2023 00:00:00 Monday |
470.5 475.85 |
477.95 | 469 | 21206 |
| 580 | -3.8 -0.79 % |
17-03-2023 00:00:00 Friday |
480.65 476.85 |
485.6 | 474.3 | 52503 |
| 581 | 9.8 2.08 % |
16-03-2023 00:00:00 Thursday |
470.05 479.85 |
488.1 | 470.05 | 290557 |
| 582 | 4.2 0.9 % |
15-03-2023 00:00:00 Wednesday |
469 473.2 |
475.7 | 469 | 43635 |
| 583 | 7.35 1.59 % |
14-03-2023 00:00:00 Tuesday |
463.2 470.55 |
472.5 | 463.2 | 30914 |
| 584 | -6.6 -1.4 % |
13-03-2023 00:00:00 Monday |
472.05 465.45 |
477.15 | 461.5 | 22607 |
| 585 | 6.5 1.39 % |
10-03-2023 00:00:00 Friday |
468 474.5 |
478.5 | 465.8 | 69189 |
| 586 | -1.3 -0.28 % |
09-03-2023 00:00:00 Thursday |
470.25 468.95 |
475.15 | 467.35 | 10951 |
| 587 | -2.75 -0.58 % |
08-03-2023 00:00:00 Wednesday |
474.05 471.3 |
479.2 | 470.5 | 21919 |
| 588 | 2.95 0.62 % |
06-03-2023 00:00:00 Monday |
473.05 476 |
479.4 | 473.05 | 20265 |
| 589 | 5.75 1.23 % |
03-03-2023 00:00:00 Friday |
467.05 472.8 |
474.6 | 467.05 | 18269 |
| 590 | -8.1 -1.71 % |
02-03-2023 00:00:00 Thursday |
474.5 466.4 |
475 | 465.35 | 22141 |
| 591 | 2.2 0.47 % |
01-03-2023 00:00:00 Wednesday |
469.95 472.15 |
475.45 | 463.35 | 25577 |
| 592 | 9.3 2.04 % |
28-02-2023 00:00:00 Tuesday |
456.25 465.55 |
466.8 | 454.55 | 16540 |
| 593 | -10.2 -2.19 % |
27-02-2023 00:00:00 Monday |
466 455.8 |
466 | 452.2 | 38086 |
| 594 | -2.9 -0.62 % |
24-02-2023 00:00:00 Friday |
469.7 466.8 |
471.55 | 461.3 | 33174 |
| 595 | 3.9 0.84 % |
23-02-2023 00:00:00 Thursday |
464 467.9 |
469.65 | 459.1 | 16125 |
| 596 | -1.85 -0.4 % |
22-02-2023 00:00:00 Wednesday |
465.75 463.9 |
469 | 460 | 34047 |
| 597 | 3.45 0.74 % |
21-02-2023 00:00:00 Tuesday |
465.05 468.5 |
472.15 | 463.25 | 167034 |
| 598 | -6.5 -1.38 % |
20-02-2023 00:00:00 Monday |
471.25 464.75 |
471.85 | 461.9 | 9308 |
| 599 | -6.7 -1.4 % |
17-02-2023 00:00:00 Friday |
477.25 470.55 |
478.85 | 469.25 | 18232 |
| 600 | 7.25 1.54 % |
16-02-2023 00:00:00 Thursday |
470 477.25 |
479.8 | 470 | 38515 |
| 601 | 0.15 0.03 % |
15-02-2023 00:00:00 Wednesday |
469.05 469.2 |
474.7 | 466.2 | 60713 |
| 602 | 2.75 0.58 % |
14-02-2023 00:00:00 Tuesday |
470.1 472.85 |
474.25 | 468.3 | 17817 |
| 603 | -2.3 -0.49 % |
13-02-2023 00:00:00 Monday |
473.4 471.1 |
476.4 | 466.05 | 16193 |
| 604 | 2.45 0.52 % |
10-02-2023 00:00:00 Friday |
470.6 473.05 |
477 | 470.6 | 17138 |
| 605 | 2.55 0.54 % |
09-02-2023 00:00:00 Thursday |
470.6 473.15 |
480.35 | 467.85 | 60801 |
| 606 | -3.05 -0.64 % |
08-02-2023 00:00:00 Wednesday |
477.2 474.15 |
482.2 | 468.45 | 44864 |
| 607 | 9.4 2 % |
07-02-2023 00:00:00 Tuesday |
470 479.4 |
480.2 | 468.75 | 167607 |
| 608 | 26.15 5.89 % |
06-02-2023 00:00:00 Monday |
444 470.15 |
476.35 | 444 | 188992 |
| 609 | 8.95 2.11 % |
03-02-2023 00:00:00 Friday |
425.05 434 |
441.3 | 425.05 | 62371 |
| 610 | -3 -0.69 % |
02-02-2023 00:00:00 Thursday |
435.6 432.6 |
440.3 | 430.95 | 31287 |
| 611 | 4.6 1.07 % |
01-02-2023 00:00:00 Wednesday |
431 435.6 |
444.25 | 430.95 | 20942 |
| 612 | 3.75 0.88 % |
31-01-2023 00:00:00 Tuesday |
427 430.75 |
434.1 | 426.25 | 9338 |
| 613 | -2.4 -0.56 % |
30-01-2023 00:00:00 Monday |
430.3 427.9 |
438.8 | 425.9 | 18865 |
| 614 | 3.6 0.84 % |
27-01-2023 00:00:00 Friday |
426.65 430.25 |
434 | 421.5 | 46467 |
| 615 | -13.9 -3.16 % |
25-01-2023 00:00:00 Wednesday |
440 426.1 |
440 | 425.05 | 21613 |
| 616 | -2.95 -0.67 % |
24-01-2023 00:00:00 Tuesday |
440.05 437.1 |
443.9 | 434.55 | 12310 |
| 617 | 11.65 2.7 % |
23-01-2023 00:00:00 Monday |
432.15 443.8 |
447.45 | 432.15 | 10758 |
| 618 | 4.55 1.05 % |
20-01-2023 00:00:00 Friday |
433.05 437.6 |
442 | 433.05 | 7740 |
| 619 | -1.05 -0.24 % |
19-01-2023 00:00:00 Thursday |
442.7 441.65 |
446.8 | 439.75 | 19367 |
| 620 | 18.25 4.29 % |
18-01-2023 00:00:00 Wednesday |
425.3 443.55 |
445 | 425.3 | 25407 |
| 621 | -7.9 -1.8 % |
17-01-2023 00:00:00 Tuesday |
439 431.1 |
439.95 | 429.4 | 16189 |
| 622 | -2.05 -0.46 % |
16-01-2023 00:00:00 Monday |
441.1 439.05 |
444.1 | 437.35 | 15869 |
| 623 | -6.8 -1.52 % |
13-01-2023 00:00:00 Friday |
448.05 441.25 |
449.5 | 440 | 21770 |
| 624 | -4.85 -1.07 % |
12-01-2023 00:00:00 Thursday |
452.9 448.05 |
457 | 444.3 | 38361 |
| 625 | -6 -1.31 % |
11-01-2023 00:00:00 Wednesday |
458.15 452.15 |
458.4 | 447.4 | 104854 |
| 626 | 17 3.86 % |
10-01-2023 00:00:00 Tuesday |
440.55 457.55 |
458.6 | 440.55 | 57216 |
| 627 | 10.2 2.36 % |
09-01-2023 00:00:00 Monday |
433 443.2 |
445 | 432.75 | 233822 |
| 628 | -4.45 -1.02 % |
06-01-2023 00:00:00 Friday |
434.95 430.5 |
435.6 | 427.6 | 64192 |
| 629 | 7.7 1.81 % |
05-01-2023 00:00:00 Thursday |
424.65 432.35 |
433.25 | 423.1 | 24772 |
| 630 | -1.8 -0.42 % |
04-01-2023 00:00:00 Wednesday |
425.5 423.7 |
426.5 | 419.9 | 39852 |
| 631 | 4.75 1.13 % |
03-01-2023 00:00:00 Tuesday |
420.1 424.85 |
425.5 | 418.85 | 15227 |
| 632 | 2.85 0.68 % |
02-01-2023 00:00:00 Monday |
416.7 419.55 |
421.45 | 414.6 | 15785 |
| 633 | 2.45 0.59 % |
30-12-2022 00:00:00 Friday |
417.4 419.85 |
421.95 | 413.45 | 38555 |
| 634 | 5.3 1.29 % |
29-12-2022 00:00:00 Thursday |
412.05 417.35 |
422.45 | 412.05 | 23883 |
| 635 | -4.05 -0.97 % |
28-12-2022 00:00:00 Wednesday |
419.05 415 |
420.65 | 414.6 | 11024 |
| 636 | -3.1 -0.73 % |
27-12-2022 00:00:00 Tuesday |
422 418.9 |
422.9 | 417.6 | 13787 |
| 637 | 0.5 0.12 % |
26-12-2022 00:00:00 Monday |
420 420.5 |
423.7 | 416.1 | 16659 |
| 638 | -3.4 -0.8 % |
23-12-2022 00:00:00 Friday |
423.6 420.2 |
429.9 | 419.05 | 139801 |
| 639 | -0.45 -0.11 % |
22-12-2022 00:00:00 Thursday |
424.05 423.6 |
427.5 | 416.45 | 302915 |
| 640 | 10.3 2.5 % |
21-12-2022 00:00:00 Wednesday |
411.45 421.75 |
425.75 | 410 | 140659 |
| 641 | 6.55 1.62 % |
20-12-2022 00:00:00 Tuesday |
405.05 411.6 |
412 | 404.6 | 27553 |
| 642 | 8.25 2.06 % |
19-12-2022 00:00:00 Monday |
401.05 409.3 |
411.45 | 401.05 | 18308 |
| 643 | 0.3 0.07 % |
16-12-2022 00:00:00 Friday |
407.55 407.85 |
410.3 | 404.6 | 21205 |
| 644 | -0.8 -0.2 % |
15-12-2022 00:00:00 Thursday |
408.65 407.85 |
412.45 | 406.1 | 14291 |
| 645 | 4.25 1.05 % |
14-12-2022 00:00:00 Wednesday |
406.05 410.3 |
411.8 | 406.05 | 54881 |
| 646 | 3.4 0.84 % |
13-12-2022 00:00:00 Tuesday |
403.55 406.95 |
407.9 | 403.55 | 5179 |
| 647 | -6.05 -1.47 % |
12-12-2022 00:00:00 Monday |
411.55 405.5 |
411.55 | 403.45 | 14794 |
| 648 | -5.6 -1.36 % |
09-12-2022 00:00:00 Friday |
413 407.4 |
414.4 | 405.15 | 12102 |
| 649 | 6.85 1.69 % |
08-12-2022 00:00:00 Thursday |
404.6 411.45 |
412.75 | 404.4 | 32869 |
| 650 | -3.65 -0.89 % |
07-12-2022 00:00:00 Wednesday |
409.05 405.4 |
413 | 404.65 | 17257 |
| 651 | -1.05 -0.26 % |
06-12-2022 00:00:00 Tuesday |
411.15 410.1 |
414.05 | 408 | 21760 |
| 652 | -2.5 -0.6 % |
05-12-2022 00:00:00 Monday |
415.6 413.1 |
417.05 | 410.85 | 33380 |
| 653 | 5.55 1.35 % |
02-12-2022 00:00:00 Friday |
410 415.55 |
416 | 408.8 | 57081 |
| 654 | 0.25 0.06 % |
01-12-2022 00:00:00 Thursday |
411.05 411.3 |
414.8 | 408.25 | 19464 |
| 655 | 0 0 % |
30-11-2022 00:00:00 Wednesday |
409.45 409.45 |
410.4 | 404.15 | 60763 |
| 656 | 6.35 1.59 % |
29-11-2022 00:00:00 Tuesday |
399.05 405.4 |
408.5 | 399.05 | 20267 |
| 657 | -3 -0.75 % |
28-11-2022 00:00:00 Monday |
402.1 399.1 |
404.8 | 397.8 | 31174 |
| 658 | 9.75 2.49 % |
25-11-2022 00:00:00 Friday |
392.05 401.8 |
403.95 | 392.05 | 30623 |
| 659 | 2.05 0.52 % |
24-11-2022 00:00:00 Thursday |
390.8 392.85 |
396.6 | 390.8 | 12391 |
| 660 | 2 0.51 % |
23-11-2022 00:00:00 Wednesday |
392 394 |
395.3 | 390.85 | 29675 |
| 661 | -0.6 -0.15 % |
22-11-2022 00:00:00 Tuesday |
393.05 392.45 |
397.25 | 390.1 | 23149 |
| 662 | -4.65 -1.16 % |
21-11-2022 00:00:00 Monday |
401.6 396.95 |
401.6 | 395.25 | 14455 |
| 663 | -3.8 -0.94 % |
18-11-2022 00:00:00 Friday |
405 401.2 |
409.8 | 400.45 | 18692 |
| 664 | -7.05 -1.7 % |
17-11-2022 00:00:00 Thursday |
415.05 408 |
417.85 | 406.95 | 28634 |
| 665 | -0.2 -0.05 % |
16-11-2022 00:00:00 Wednesday |
415.05 414.85 |
419.15 | 413 | 42566 |
| 666 | -7.1 -1.67 % |
15-11-2022 00:00:00 Tuesday |
424 416.9 |
424.25 | 414 | 40503 |
| 667 | 2 0.47 % |
14-11-2022 00:00:00 Monday |
422.05 424.05 |
425.4 | 412.2 | 40912 |
| 668 | -8 -1.83 % |
11-11-2022 00:00:00 Friday |
436.95 428.95 |
445 | 421.35 | 111019 |
| 669 | -15.3 -3.41 % |
10-11-2022 00:00:00 Thursday |
449 433.7 |
454.15 | 423.95 | 56006 |
| 670 | -1.95 -0.43 % |
09-11-2022 00:00:00 Wednesday |
450 448.05 |
453.4 | 446.55 | 24460 |
| 671 | 5.85 1.31 % |
07-11-2022 00:00:00 Monday |
445 450.85 |
453.8 | 441.4 | 57411 |
| 672 | 0.9 0.21 % |
04-11-2022 00:00:00 Friday |
438.9 439.8 |
441 | 434.45 | 18763 |
| 673 | 2.6 0.6 % |
03-11-2022 00:00:00 Thursday |
435.7 438.3 |
439.6 | 432.9 | 25078 |
| 674 | 5.5 1.28 % |
02-11-2022 00:00:00 Wednesday |
431.1 436.6 |
442 | 431.1 | 96418 |
| 675 | -0.75 -0.17 % |
01-11-2022 00:00:00 Tuesday |
434 433.25 |
438.75 | 429.75 | 70993 |
| 676 | 3.75 0.87 % |
31-10-2022 00:00:00 Monday |
430 433.75 |
443 | 430 | 70741 |
| 677 | -4.8 -1.11 % |
28-10-2022 00:00:00 Friday |
434.3 429.5 |
435.65 | 428 | 76479 |
| 678 | 15.6 3.73 % |
27-10-2022 00:00:00 Thursday |
418.05 433.65 |
435 | 416.75 | 82173 |
| 679 | 2.75 0.66 % |
25-10-2022 00:00:00 Tuesday |
414.5 417.25 |
420.1 | 410.6 | 41557 |
| 680 | -2 -0.48 % |
24-10-2022 00:00:00 Monday |
415.15 413.15 |
417 | 412.1 | 10804 |
| 681 | -2.5 -0.61 % |
21-10-2022 00:00:00 Friday |
412.45 409.95 |
416 | 408.85 | 17537 |
| 682 | 3.45 0.84 % |
20-10-2022 00:00:00 Thursday |
410.5 413.95 |
415.9 | 408.55 | 16809 |
| 683 | -1.9 -0.46 % |
19-10-2022 00:00:00 Wednesday |
412.05 410.15 |
419.3 | 409.45 | 24440 |
| 684 | -4.85 -1.15 % |
18-10-2022 00:00:00 Tuesday |
420 415.15 |
421.35 | 412.3 | 24947 |
| 685 | 7.65 1.86 % |
17-10-2022 00:00:00 Monday |
411.05 418.7 |
422 | 409 | 29478 |
| 686 | -6.1 -1.46 % |
14-10-2022 00:00:00 Friday |
417.5 411.4 |
420 | 410.3 | 26916 |
| 687 | -6.2 -1.47 % |
13-10-2022 00:00:00 Thursday |
420.35 414.15 |
423.9 | 413.15 | 16294 |
| 688 | 4.4 1.06 % |
12-10-2022 00:00:00 Wednesday |
415.95 420.35 |
423 | 412.1 | 22304 |
| 689 | -7.45 -1.76 % |
11-10-2022 00:00:00 Tuesday |
423.2 415.75 |
425.5 | 414 | 33173 |
| 690 | 7.35 1.76 % |
10-10-2022 00:00:00 Monday |
417.6 424.95 |
426.8 | 416.85 | 34008 |
| 691 | 3.45 0.82 % |
07-10-2022 00:00:00 Friday |
418.3 421.75 |
425.7 | 417.25 | 49354 |
| 692 | 4 0.95 % |
06-10-2022 00:00:00 Thursday |
419.15 423.15 |
427.9 | 418.2 | 328469 |
| 693 | 7 1.69 % |
04-10-2022 00:00:00 Tuesday |
413 420 |
421.3 | 405.8 | 293186 |
| 694 | 23.25 6.02 % |
03-10-2022 00:00:00 Monday |
386.05 409.3 |
414.8 | 386.05 | 257775 |
| 695 | 2.7 0.7 % |
30-09-2022 00:00:00 Friday |
384 386.7 |
388 | 380.6 | 107571 |
| 696 | 14.75 4 % |
29-09-2022 00:00:00 Thursday |
368.8 383.55 |
386.55 | 368.8 | 92621 |
| 697 | 11.75 3.29 % |
28-09-2022 00:00:00 Wednesday |
357.05 368.8 |
373.5 | 357.05 | 100202 |
| 698 | 4.5 1.26 % |
27-09-2022 00:00:00 Tuesday |
356.05 360.55 |
362 | 353.9 | 17941 |
| 699 | 2.4 0.68 % |
26-09-2022 00:00:00 Monday |
353.55 355.95 |
360.65 | 350.3 | 30397 |
| 700 | -6.45 -1.78 % |
23-09-2022 00:00:00 Friday |
362.95 356.5 |
366.55 | 355.95 | 33487 |
| 701 | 1.8 0.5 % |
22-09-2022 00:00:00 Thursday |
361.15 362.95 |
367.5 | 360.8 | 27615 |
| 702 | -4.35 -1.17 % |
21-09-2022 00:00:00 Wednesday |
370.75 366.4 |
373.75 | 363.75 | 45954 |
| 703 | 11.4 3.17 % |
20-09-2022 00:00:00 Tuesday |
359.35 370.75 |
371.4 | 359.35 | 26721 |
| 704 | -1.35 -0.37 % |
19-09-2022 00:00:00 Monday |
361.05 359.7 |
363.35 | 355.55 | 19573 |
| 705 | -8.4 -2.28 % |
16-09-2022 00:00:00 Friday |
369 360.6 |
372.65 | 359 | 70316 |
| 706 | -3.15 -0.84 % |
15-09-2022 00:00:00 Thursday |
374.2 371.05 |
377.1 | 368.2 | 26390 |
| 707 | 1.05 0.28 % |
14-09-2022 00:00:00 Wednesday |
373.85 374.9 |
377.9 | 370.15 | 33771 |
| 708 | -0.95 -0.25 % |
13-09-2022 00:00:00 Tuesday |
376.65 375.7 |
379.25 | 374.4 | 27467 |
| 709 | 2.2 0.59 % |
12-09-2022 00:00:00 Monday |
374.35 376.55 |
381.4 | 373.1 | 85184 |
| 710 | 1.85 0.5 % |
09-09-2022 00:00:00 Friday |
372.5 374.35 |
381.4 | 372.5 | 25701 |
| 711 | -4.7 -1.24 % |
08-09-2022 00:00:00 Thursday |
379 374.3 |
379.9 | 373.5 | 20665 |
| 712 | 6.95 1.88 % |
07-09-2022 00:00:00 Wednesday |
369 375.95 |
377.55 | 369 | 26762 |
| 713 | 0.1 0.03 % |
06-09-2022 00:00:00 Tuesday |
371.1 371.2 |
373.5 | 368.75 | 17374 |
| 714 | 3.95 1.08 % |
05-09-2022 00:00:00 Monday |
367.1 371.05 |
374.35 | 365.9 | 58905 |
| 715 | -6.8 -1.81 % |
02-09-2022 00:00:00 Friday |
376 369.2 |
376.9 | 368.25 | 35876 |
| 716 | -7.5 -1.97 % |
01-09-2022 00:00:00 Thursday |
380 372.5 |
384.55 | 371.55 | 37976 |
| 717 | 0.45 0.12 % |
30-08-2022 00:00:00 Tuesday |
377.6 378.05 |
382 | 375.2 | 59429 |
| 718 | 2.6 0.69 % |
29-08-2022 00:00:00 Monday |
374.9 377.5 |
379.55 | 371.05 | 26269 |
| 719 | -3 -0.78 % |
26-08-2022 00:00:00 Friday |
385.5 382.5 |
388 | 381.5 | 19591 |
| 720 | -7.05 -1.8 % |
25-08-2022 00:00:00 Thursday |
391.9 384.85 |
393.7 | 383.1 | 27212 |
| 721 | 4 1.03 % |
24-08-2022 00:00:00 Wednesday |
386.9 390.9 |
393 | 384 | 57727 |
| 722 | 3.7 0.97 % |
23-08-2022 00:00:00 Tuesday |
380.2 383.9 |
388.1 | 377.5 | 50182 |
| 723 | -0.75 -0.2 % |
22-08-2022 00:00:00 Monday |
384 383.25 |
387.7 | 382.3 | 23257 |
| 724 | -6.45 -1.64 % |
19-08-2022 00:00:00 Friday |
394.1 387.65 |
396.3 | 385 | 104050 |
| 725 | -7.3 -1.82 % |
18-08-2022 00:00:00 Thursday |
401.4 394.1 |
401.4 | 393.35 | 32348 |
| 726 | -0.25 -0.06 % |
17-08-2022 00:00:00 Wednesday |
400 399.75 |
401.5 | 396.55 | 64068 |
| 727 | 6.5 1.66 % |
16-08-2022 00:00:00 Tuesday |
392 398.5 |
399.5 | 381 | 194767 |
| 728 | 4.2 1.1 % |
12-08-2022 00:00:00 Friday |
382.7 386.9 |
388.85 | 380.1 | 173264 |
| 729 | 12.75 3.46 % |
11-08-2022 00:00:00 Thursday |
369 381.75 |
382.7 | 366.05 | 238975 |
| 730 | 3.65 1.01 % |
10-08-2022 00:00:00 Wednesday |
361 364.65 |
367 | 358.05 | 55202 |
| 731 | 3.1 0.87 % |
08-08-2022 00:00:00 Monday |
357.5 360.6 |
364.2 | 357.5 | 18437 |
| 732 | -8.8 -2.4 % |
05-08-2022 00:00:00 Friday |
366 357.2 |
366 | 354 | 243355 |
| 733 | 14.75 4.22 % |
04-08-2022 00:00:00 Thursday |
349.8 364.55 |
365.5 | 346.1 | 150269 |
| 734 | -0.75 -0.22 % |
03-08-2022 00:00:00 Wednesday |
347.1 346.35 |
353.65 | 342.8 | 55192 |
| 735 | -0.75 -0.21 % |
02-08-2022 00:00:00 Tuesday |
351 350.25 |
351.75 | 346.65 | 27117 |
| 736 | 0.2 0.06 % |
01-08-2022 00:00:00 Monday |
349.7 349.9 |
350.95 | 346.9 | 25600 |
| 737 | -4.2 -1.2 % |
29-07-2022 00:00:00 Friday |
350.5 346.3 |
352.25 | 344.45 | 43372 |
| 738 | -0.55 -0.16 % |
28-07-2022 00:00:00 Thursday |
350 349.45 |
352.5 | 348.15 | 62152 |
| 739 | 7.5 2.18 % |
27-07-2022 00:00:00 Wednesday |
344 351.5 |
353.45 | 340.6 | 45461 |
| 740 | -6.5 -1.87 % |
26-07-2022 00:00:00 Tuesday |
348.5 342 |
348.5 | 338 | 98783 |
| 741 | -4.35 -1.24 % |
25-07-2022 00:00:00 Monday |
351.8 347.45 |
352.7 | 345.75 | 54585 |
| 742 | -3.95 -1.11 % |
22-07-2022 00:00:00 Friday |
354.5 350.55 |
356 | 350 | 51611 |
| 743 | -5.25 -1.46 % |
21-07-2022 00:00:00 Thursday |
359.95 354.7 |
360.55 | 353.85 | 86435 |
| 744 | -0.9 -0.25 % |
20-07-2022 00:00:00 Wednesday |
359.6 358.7 |
364 | 358 | 39316 |
| 745 | -2.8 -0.78 % |
19-07-2022 00:00:00 Tuesday |
360 357.2 |
361.5 | 356.5 | 33560 |
| 746 | -10.2 -2.77 % |
18-07-2022 00:00:00 Monday |
368.4 358.2 |
372.3 | 356.65 | 180611 |
| 747 | 6.25 1.71 % |
15-07-2022 00:00:00 Friday |
364.9 371.15 |
376 | 364.9 | 70906 |
| 748 | 4.7 1.29 % |
14-07-2022 00:00:00 Thursday |
365.5 370.2 |
380.35 | 365 | 86320 |
| 749 | 3.2 0.88 % |
13-07-2022 00:00:00 Wednesday |
365.1 368.3 |
369.4 | 363.1 | 9363 |
| 750 | -8.2 -2.21 % |
12-07-2022 00:00:00 Tuesday |
371.55 363.35 |
371.9 | 362.35 | 10876 |
| 751 | 3.45 0.94 % |
11-07-2022 00:00:00 Monday |
367 370.45 |
372.9 | 365 | 28821 |
| 752 | -1.2 -0.33 % |
08-07-2022 00:00:00 Friday |
367 365.8 |
369.5 | 364.6 | 26125 |
| 753 | 1.7 0.46 % |
07-07-2022 00:00:00 Thursday |
365.95 367.65 |
369.8 | 365.95 | 27288 |
| 754 | 5.5 1.53 % |
06-07-2022 00:00:00 Wednesday |
360.45 365.95 |
368 | 360.4 | 32816 |
| 755 | 2.3 0.64 % |
05-07-2022 00:00:00 Tuesday |
359.05 361.35 |
366.7 | 359.05 | 16933 |
| 756 | -4.45 -1.22 % |
04-07-2022 00:00:00 Monday |
364.5 360.05 |
365 | 358.2 | 28711 |
| 757 | 4.85 1.36 % |
01-07-2022 00:00:00 Friday |
357.25 362.1 |
363 | 354.5 | 13688 |
| 758 | 1.45 0.41 % |
30-06-2022 00:00:00 Thursday |
355.3 356.75 |
359.05 | 353.5 | 26277 |
| 759 | 3.05 0.86 % |
29-06-2022 00:00:00 Wednesday |
353 356.05 |
358.8 | 352.6 | 36003 |
| 760 | 6.85 1.95 % |
28-06-2022 00:00:00 Tuesday |
350.9 357.75 |
358.6 | 349.5 | 37967 |
| 761 | -0.3 -0.08 % |
27-06-2022 00:00:00 Monday |
354.2 353.9 |
358.85 | 352.3 | 40144 |
| 762 | 9 2.61 % |
24-06-2022 00:00:00 Friday |
344.7 353.7 |
354.55 | 344.7 | 15218 |
| 763 | 2.15 0.62 % |
23-06-2022 00:00:00 Thursday |
344 346.15 |
346.95 | 342 | 17651 |
| 764 | -2.4 -0.7 % |
22-06-2022 00:00:00 Wednesday |
345.1 342.7 |
348 | 340.4 | 32416 |
| 765 | 12.6 3.77 % |
21-06-2022 00:00:00 Tuesday |
334.1 346.7 |
347.95 | 334.1 | 48131 |
| 766 | 0.55 0.16 % |
20-06-2022 00:00:00 Monday |
334 334.55 |
337 | 329.6 | 46811 |
| 767 | -5.8 -1.7 % |
17-06-2022 00:00:00 Friday |
341.55 335.75 |
342 | 332.75 | 29393 |
| 768 | -12 -3.38 % |
16-06-2022 00:00:00 Thursday |
354.7 342.7 |
355.15 | 341.2 | 24526 |
| 769 | 0.2 0.06 % |
15-06-2022 00:00:00 Wednesday |
352.1 352.3 |
354.65 | 349.9 | 13332 |
| 770 | -0.55 -0.16 % |
14-06-2022 00:00:00 Tuesday |
351 350.45 |
356.2 | 348.8 | 46720 |
| 771 | -2.15 -0.61 % |
13-06-2022 00:00:00 Monday |
354 351.85 |
357.05 | 349.3 | 18577 |
| 772 | -1.15 -0.32 % |
10-06-2022 00:00:00 Friday |
360 358.85 |
361.45 | 357.1 | 19715 |
| 773 | 2.25 0.63 % |
09-06-2022 00:00:00 Thursday |
359.1 361.35 |
363.45 | 356.25 | 19599 |
| 774 | 3 0.84 % |
08-06-2022 00:00:00 Wednesday |
356.1 359.1 |
359.7 | 353.55 | 16634 |
| 775 | -7.7 -2.11 % |
07-06-2022 00:00:00 Tuesday |
364.3 356.6 |
365.15 | 355.45 | 25667 |
| 776 | 4.65 1.29 % |
06-06-2022 00:00:00 Monday |
360 364.65 |
366 | 358 | 32329 |
| 777 | -1.05 -0.29 % |
03-06-2022 00:00:00 Friday |
364 362.95 |
368.7 | 362.4 | 27439 |
| 778 | -5.1 -1.38 % |
02-06-2022 00:00:00 Thursday |
370.05 364.95 |
373.5 | 363.7 | 34459 |
| 779 | 1.4 0.38 % |
01-06-2022 00:00:00 Wednesday |
371.05 372.45 |
378.8 | 369.85 | 79917 |
| 780 | -0.65 -0.17 % |
31-05-2022 00:00:00 Tuesday |
379 378.35 |
381.9 | 376 | 136242 |
| 781 | 0.75 0.2 % |
30-05-2022 00:00:00 Monday |
376.95 377.7 |
378.6 | 374 | 79484 |
| 782 | -2.35 -0.62 % |
27-05-2022 00:00:00 Friday |
376 373.65 |
376.5 | 371.25 | 79403 |
| 783 | 3.9 1.06 % |
26-05-2022 00:00:00 Thursday |
368.95 372.85 |
374 | 363.8 | 66872 |
| 784 | -6.25 -1.68 % |
25-05-2022 00:00:00 Wednesday |
372.5 366.25 |
372.5 | 363.6 | 99973 |
| 785 | 3.15 0.86 % |
24-05-2022 00:00:00 Tuesday |
365 368.15 |
373.55 | 360.15 | 92243 |
| 786 | -9.6 -2.58 % |
23-05-2022 00:00:00 Monday |
372 362.4 |
372 | 357.65 | 223136 |
| 787 | 14.65 4.28 % |
20-05-2022 00:00:00 Friday |
342.5 357.15 |
358.95 | 339.55 | 460004 |
| 788 | -3.5 -1.02 % |
19-05-2022 00:00:00 Thursday |
342.1 338.6 |
343.05 | 334.85 | 25472 |
| 789 | -10.35 -2.9 % |
18-05-2022 00:00:00 Wednesday |
357.5 347.15 |
359 | 345.25 | 95522 |
| 790 | 5.05 1.47 % |
17-05-2022 00:00:00 Tuesday |
344 349.05 |
350.35 | 343.6 | 55370 |
| 791 | 4.15 1.22 % |
16-05-2022 00:00:00 Monday |
341 345.15 |
347 | 337.2 | 52810 |
| 792 | 5.7 1.7 % |
13-05-2022 00:00:00 Friday |
335 340.7 |
344.45 | 335 | 73375 |
| 793 | 1.95 0.59 % |
12-05-2022 00:00:00 Thursday |
331.5 333.45 |
335.1 | 324.15 | 37403 |
| 794 | 0 0 % |
11-05-2022 00:00:00 Wednesday |
331.5 331.5 |
333.25 | 319.4 | 44058 |
| 795 | -2.9 -0.87 % |
10-05-2022 00:00:00 Tuesday |
332.6 329.7 |
338.75 | 329 | 59699 |
| 796 | -1.1 -0.33 % |
09-05-2022 00:00:00 Monday |
337 335.9 |
338.8 | 330.5 | 33176 |
| 797 | -0.35 -0.1 % |
06-05-2022 00:00:00 Friday |
338.2 337.85 |
340 | 331.95 | 21180 |
| 798 | -1.6 -0.47 % |
05-05-2022 00:00:00 Thursday |
342 340.4 |
346.95 | 338.2 | 64641 |
| 799 | -11 -3.14 % |
04-05-2022 00:00:00 Wednesday |
350.2 339.2 |
352.55 | 338.25 | 63422 |
| 800 | 0.5 0.14 % |
02-05-2022 00:00:00 Monday |
350 350.5 |
351.45 | 345.65 | 26772 |
| 801 | -3.3 -0.93 % |
29-04-2022 00:00:00 Friday |
355 351.7 |
361.45 | 350.25 | 47788 |
| 802 | 8.4 2.43 % |
28-04-2022 00:00:00 Thursday |
346 354.4 |
357.1 | 346 | 30992 |
| 803 | -4.65 -1.33 % |
27-04-2022 00:00:00 Wednesday |
349.5 344.85 |
349.9 | 343.4 | 22904 |
| 804 | 7 2.05 % |
26-04-2022 00:00:00 Tuesday |
342.25 349.25 |
350.5 | 342.25 | 35747 |
| 805 | -8.85 -2.53 % |
25-04-2022 00:00:00 Monday |
350 341.15 |
350.25 | 337.7 | 51781 |
| 806 | -7.9 -2.19 % |
22-04-2022 00:00:00 Friday |
360 352.1 |
360 | 351.55 | 37139 |
| 807 | -2.45 -0.67 % |
21-04-2022 00:00:00 Thursday |
363.95 361.5 |
364 | 359.3 | 21603 |
| 808 | 4.25 1.19 % |
20-04-2022 00:00:00 Wednesday |
356.15 360.4 |
362.8 | 352.9 | 49519 |
| 809 | -9.25 -2.53 % |
19-04-2022 00:00:00 Tuesday |
365.8 356.55 |
369.25 | 352.2 | 29333 |
| 810 | -2.1 -0.57 % |
18-04-2022 00:00:00 Monday |
366.75 364.65 |
367 | 359 | 28934 |
| 811 | -2.35 -0.64 % |
13-04-2022 00:00:00 Wednesday |
367 364.65 |
369 | 361.25 | 33542 |
| 812 | -11.6 -3.1 % |
12-04-2022 00:00:00 Tuesday |
374.7 363.1 |
374.7 | 362 | 28066 |
| 813 | -0.55 -0.15 % |
11-04-2022 00:00:00 Monday |
372.4 371.85 |
374.65 | 370 | 48478 |
| 814 | -0.65 -0.18 % |
08-04-2022 00:00:00 Friday |
370 369.35 |
372.95 | 348.85 | 105750 |
| 815 | -0.75 -0.2 % |
07-04-2022 00:00:00 Thursday |
370 369.25 |
376.6 | 367.5 | 94648 |
| 816 | 3.7 1.01 % |
06-04-2022 00:00:00 Wednesday |
365.85 369.55 |
372.9 | 363.1 | 116259 |
| 817 | -0.1 -0.03 % |
05-04-2022 00:00:00 Tuesday |
365.95 365.85 |
369.7 | 363.5 | 89450 |
| 818 | 8.65 2.44 % |
04-04-2022 00:00:00 Monday |
355 363.65 |
365.75 | 355 | 57634 |
| 819 | 5.6 1.61 % |
01-04-2022 00:00:00 Friday |
348.7 354.3 |
355 | 346.45 | 62132 |
| 820 | -7.1 -2 % |
31-03-2022 00:00:00 Thursday |
355.8 348.7 |
357.5 | 347 | 57415 |
| 821 | -1.25 -0.35 % |
30-03-2022 00:00:00 Wednesday |
357 355.75 |
357.9 | 353.85 | 117654 |
| 822 | 1.3 0.37 % |
29-03-2022 00:00:00 Tuesday |
355 356.3 |
357.95 | 353.7 | 53022 |
| 823 | -9.15 -2.53 % |
28-03-2022 00:00:00 Monday |
362 352.85 |
366.8 | 350.25 | 161880 |
| 824 | -9 -2.45 % |
25-03-2022 00:00:00 Friday |
368 359 |
368.2 | 355.2 | 118121 |
| 825 | 4.9 1.35 % |
24-03-2022 00:00:00 Thursday |
362.5 367.4 |
373 | 362.5 | 52567 |
| 826 | 5.4 1.49 % |
23-03-2022 00:00:00 Wednesday |
362 367.4 |
368.95 | 360.65 | 62669 |
| 827 | -7.05 -1.92 % |
22-03-2022 00:00:00 Tuesday |
367 359.95 |
367.55 | 358.3 | 89644 |
| 828 | -8.4 -2.24 % |
21-03-2022 00:00:00 Monday |
375 366.6 |
377.5 | 365.5 | 37910 |
| 829 | -3.1 -0.82 % |
17-03-2022 00:00:00 Thursday |
376.3 373.2 |
379 | 371.8 | 60305 |
| 830 | 3.15 0.85 % |
16-03-2022 00:00:00 Wednesday |
372 375.15 |
376 | 369.75 | 43391 |
| 831 | 2.45 0.67 % |
15-03-2022 00:00:00 Tuesday |
367 369.45 |
373.6 | 366.6 | 34296 |
| 832 | -7.7 -2.06 % |
14-03-2022 00:00:00 Monday |
373 365.3 |
373.95 | 362.95 | 69377 |
| 833 | 5.25 1.44 % |
11-03-2022 00:00:00 Friday |
365.7 370.95 |
374.15 | 363.35 | 49277 |
| 834 | 2.5 0.69 % |
10-03-2022 00:00:00 Thursday |
363.2 365.7 |
367.75 | 361.5 | 69977 |
| 835 | 9.1 2.59 % |
09-03-2022 00:00:00 Wednesday |
350.75 359.85 |
363 | 348 | 114489 |
| 836 | 1.85 0.54 % |
08-03-2022 00:00:00 Tuesday |
342 343.85 |
346.9 | 335.9 | 43780 |
| 837 | 1.85 0.54 % |
07-03-2022 00:00:00 Monday |
340 341.85 |
345.55 | 331 | 97176 |
| 838 | -1.55 -0.45 % |
04-03-2022 00:00:00 Friday |
347.9 346.35 |
351.05 | 345 | 27949 |
| 839 | -7.55 -2.1 % |
03-03-2022 00:00:00 Thursday |
359 351.45 |
360 | 350.75 | 37589 |
| 840 | -0.1 -0.03 % |
02-03-2022 00:00:00 Wednesday |
355 354.9 |
363.5 | 352.6 | 50359 |
| 841 | 10.3 2.94 % |
28-02-2022 00:00:00 Monday |
350 360.3 |
360.9 | 349 | 68940 |
| 842 | 3.45 0.98 % |
25-02-2022 00:00:00 Friday |
352.9 356.35 |
358.9 | 348.9 | 71522 |
| 843 | -5.85 -1.67 % |
24-02-2022 00:00:00 Thursday |
350 344.15 |
363.85 | 343 | 141630 |
| 844 | 1.6 0.43 % |
23-02-2022 00:00:00 Wednesday |
370 371.6 |
376.55 | 368 | 114734 |
| 845 | 1.45 0.4 % |
22-02-2022 00:00:00 Tuesday |
365.3 366.75 |
368.3 | 355.7 | 111499 |
| 846 | -5.1 -1.36 % |
21-02-2022 00:00:00 Monday |
376.2 371.1 |
377 | 369.45 | 66343 |
| 847 | -2.8 -0.74 % |
18-02-2022 00:00:00 Friday |
379 376.2 |
381 | 374.5 | 59184 |
| 848 | 1.85 0.49 % |
17-02-2022 00:00:00 Thursday |
381 382.85 |
387.85 | 381 | 45757 |
| 849 | -5.5 -1.41 % |
16-02-2022 00:00:00 Wednesday |
390 384.5 |
395.65 | 383.5 | 66712 |
| 850 | 3.1 0.81 % |
15-02-2022 00:00:00 Tuesday |
384 387.1 |
388 | 379.15 | 80343 |
| 851 | -3.15 -0.82 % |
14-02-2022 00:00:00 Monday |
386 382.85 |
392.25 | 380 | 84130 |
| 852 | -7.8 -1.95 % |
11-02-2022 00:00:00 Friday |
400 392.2 |
400 | 390.55 | 71220 |
| 853 | -3.8 -0.94 % |
10-02-2022 00:00:00 Thursday |
405 401.2 |
408.6 | 400 | 70402 |
| 854 | 1.5 0.37 % |
09-02-2022 00:00:00 Wednesday |
403.9 405.4 |
406.75 | 401.55 | 54964 |
| 855 | 3.2 0.8 % |
08-02-2022 00:00:00 Tuesday |
397.55 400.75 |
403.75 | 395.2 | 103804 |
| 856 | -10.45 -2.56 % |
07-02-2022 00:00:00 Monday |
408 397.55 |
410 | 395.5 | 62769 |
| 857 | 1.15 0.28 % |
04-02-2022 00:00:00 Friday |
408 409.15 |
417.6 | 408 | 92941 |
| 858 | -9.4 -2.25 % |
03-02-2022 00:00:00 Thursday |
417 407.6 |
420.5 | 407.15 | 254235 |
| 859 | 2.5 0.61 % |
02-02-2022 00:00:00 Wednesday |
412 414.5 |
417.8 | 411 | 377644 |
| 860 | -6.1 -1.48 % |
01-02-2022 00:00:00 Tuesday |
412.9 406.8 |
412.9 | 405.05 | 90812 |
| 861 | 2.7 0.67 % |
31-01-2022 00:00:00 Monday |
404 406.7 |
410.55 | 399 | 186140 |
| 862 | 8.25 2.13 % |
28-01-2022 00:00:00 Friday |
387.85 396.1 |
402.3 | 386.5 | 74139 |
| 863 | -11.75 -2.97 % |
27-01-2022 00:00:00 Thursday |
395.7 383.95 |
395.7 | 380.4 | 222883 |
| 864 | -1.3 -0.33 % |
25-01-2022 00:00:00 Tuesday |
397 395.7 |
403.8 | 393.25 | 92395 |
| 865 | -53.3 -11.84 % |
24-01-2022 00:00:00 Monday |
450 396.7 |
450 | 390.3 | 120077 |
| 866 | -9.75 -2.32 % |
21-01-2022 00:00:00 Friday |
419.8 410.05 |
419.8 | 405.75 | 206987 |
| 867 | -8.25 -1.93 % |
20-01-2022 00:00:00 Thursday |
426.85 418.6 |
427 | 416.3 | 100934 |
| 868 | 2.95 0.7 % |
19-01-2022 00:00:00 Wednesday |
421 423.95 |
425.95 | 414 | 134503 |
| 869 | -16.85 -3.84 % |
18-01-2022 00:00:00 Tuesday |
439 422.15 |
439.6 | 420.6 | 316591 |
| 870 | -4.55 -1.03 % |
17-01-2022 00:00:00 Monday |
442.6 438.05 |
444.45 | 437.15 | 177886 |
| 871 | -2.95 -0.66 % |
14-01-2022 00:00:00 Friday |
445.1 442.15 |
448.2 | 441.5 | 96279 |
| 872 | 2.3 0.52 % |
13-01-2022 00:00:00 Thursday |
445 447.3 |
451.1 | 443.7 | 117516 |
| 873 | -3.55 -0.79 % |
12-01-2022 00:00:00 Wednesday |
447.05 443.5 |
448.45 | 441.6 | 104425 |
| 874 | -7.7 -1.7 % |
11-01-2022 00:00:00 Tuesday |
454 446.3 |
455.1 | 444.5 | 177228 |
| 875 | 3.05 0.68 % |
10-01-2022 00:00:00 Monday |
451 454.05 |
458 | 449.3 | 180793 |
| 876 | -6.8 -1.49 % |
07-01-2022 00:00:00 Friday |
457.3 450.5 |
459.9 | 449.45 | 219215 |
| 877 | -2.1 -0.46 % |
06-01-2022 00:00:00 Thursday |
459.4 457.3 |
461.45 | 456.1 | 106717 |
| 878 | -8.75 -1.87 % |
05-01-2022 00:00:00 Wednesday |
467.5 458.75 |
469.65 | 458 | 122336 |
| 879 | -14.55 -3.04 % |
04-01-2022 00:00:00 Tuesday |
479 464.45 |
479.15 | 463.65 | 123931 |
| 880 | -8.15 -1.68 % |
03-01-2022 00:00:00 Monday |
485.4 477.25 |
487 | 476.05 | 117906 |
| 881 | -1.45 -0.3 % |
31-12-2021 00:00:00 Friday |
484.8 483.35 |
486.45 | 476 | 96477 |
| 882 | 6.3 1.33 % |
30-12-2021 00:00:00 Thursday |
473 479.3 |
483 | 468.15 | 266146 |
| 883 | 9.45 2.05 % |
29-12-2021 00:00:00 Wednesday |
460 469.45 |
470.7 | 458.2 | 65416 |
| 884 | 0.1 0.02 % |
28-12-2021 00:00:00 Tuesday |
458 458.1 |
463.65 | 455.75 | 102666 |
| 885 | 1.1 0.24 % |
27-12-2021 00:00:00 Monday |
457.7 458.8 |
459.85 | 454.2 | 201215 |
| 886 | -11.55 -2.48 % |
24-12-2021 00:00:00 Friday |
465 453.45 |
466.45 | 452.3 | 37861 |
| 887 | -4.85 -1.03 % |
23-12-2021 00:00:00 Thursday |
469.8 464.95 |
471.85 | 462.65 | 111956 |
| 888 | 12.2 2.68 % |
22-12-2021 00:00:00 Wednesday |
455 467.2 |
469.35 | 453.85 | 95316 |
| 889 | 9.35 2.1 % |
21-12-2021 00:00:00 Tuesday |
446.1 455.45 |
457.2 | 446.1 | 45160 |
| 890 | -10.9 -2.4 % |
20-12-2021 00:00:00 Monday |
455 444.1 |
456.65 | 436.75 | 142586 |
| 891 | -4.3 -0.93 % |
17-12-2021 00:00:00 Friday |
464 459.7 |
465.7 | 452.45 | 59226 |
| 892 | -7.8 -1.65 % |
16-12-2021 00:00:00 Thursday |
471.65 463.85 |
471.65 | 459.05 | 85533 |
| 893 | -4.3 -0.91 % |
15-12-2021 00:00:00 Wednesday |
470 465.7 |
470 | 464.05 | 71698 |
| 894 | 2.65 0.57 % |
14-12-2021 00:00:00 Tuesday |
464.95 467.6 |
474.5 | 459.05 | 178371 |
| 895 | -3.5 -0.75 % |
13-12-2021 00:00:00 Monday |
468.6 465.1 |
471.95 | 462.55 | 104446 |
| 896 | 5.05 1.09 % |
10-12-2021 00:00:00 Friday |
462.5 467.55 |
471 | 461.75 | 104720 |
| 897 | -1.7 -0.37 % |
09-12-2021 00:00:00 Thursday |
464.35 462.65 |
466.65 | 458.85 | 115531 |
| 898 | 12.1 2.69 % |
08-12-2021 00:00:00 Wednesday |
450 462.1 |
464.35 | 450 | 84662 |
| 899 | -3.95 -0.87 % |
07-12-2021 00:00:00 Tuesday |
453.1 449.15 |
455.5 | 447.1 | 139329 |
| 900 | -12.15 -2.61 % |
06-12-2021 00:00:00 Monday |
464.9 452.75 |
464.9 | 451.75 | 149083 |
| 901 | -3.05 -0.66 % |
03-12-2021 00:00:00 Friday |
462.9 459.85 |
465 | 457.25 | 91173 |
| 902 | 3.95 0.87 % |
02-12-2021 00:00:00 Thursday |
456.45 460.4 |
463.5 | 456 | 136748 |
| 903 | -10.9 -2.34 % |
01-12-2021 00:00:00 Wednesday |
465.3 454.4 |
467.55 | 453 | 154830 |
| 904 | 12.8 2.83 % |
30-11-2021 00:00:00 Tuesday |
452.5 465.3 |
472.65 | 452 | 201673 |
| 905 | -27.85 -5.75 % |
29-11-2021 00:00:00 Monday |
484 456.15 |
484 | 455 | 262426 |
| 906 | 13 2.83 % |
26-11-2021 00:00:00 Friday |
460 473 |
479.9 | 458.4 | 348632 |
| 907 | 2.65 0.58 % |
25-11-2021 00:00:00 Thursday |
459.4 462.05 |
464.8 | 456.9 | 136516 |
| 908 | -3.4 -0.73 % |
24-11-2021 00:00:00 Wednesday |
463.2 459.8 |
466.95 | 457.25 | 97125 |
| 909 | 8.3 1.82 % |
23-11-2021 00:00:00 Tuesday |
455 463.3 |
465.85 | 451.45 | 91249 |
| 910 | -6.9 -1.49 % |
22-11-2021 00:00:00 Monday |
463.15 456.25 |
467 | 453 | 170188 |
| 911 | -9.35 -1.98 % |
18-11-2021 00:00:00 Thursday |
472.5 463.15 |
474.65 | 461.4 | 162777 |
| 912 | -6.1 -1.27 % |
17-11-2021 00:00:00 Wednesday |
478.55 472.45 |
482.5 | 471 | 94680 |
| 913 | -18.6 -3.73 % |
16-11-2021 00:00:00 Tuesday |
498.8 480.2 |
499 | 478.3 | 91454 |
| 914 | -2.35 -0.47 % |
15-11-2021 00:00:00 Monday |
495 492.65 |
497.95 | 488.15 | 75206 |
| 915 | 2.35 0.48 % |
12-11-2021 00:00:00 Friday |
490 492.35 |
494.95 | 487.5 | 96900 |
| 916 | -9.1 -1.82 % |
11-11-2021 00:00:00 Thursday |
501.2 492.1 |
501.55 | 491.4 | 87220 |
| 917 | 3.15 0.63 % |
10-11-2021 00:00:00 Wednesday |
499 502.15 |
504.8 | 495.6 | 99147 |
| 918 | -8.6 -1.7 % |
09-11-2021 00:00:00 Tuesday |
507 498.4 |
510 | 494.05 | 212859 |
| 919 | -5.4 -1.08 % |
08-11-2021 00:00:00 Monday |
500 494.6 |
500 | 487 | 130631 |
| 920 | 1.15 0.23 % |
04-11-2021 00:00:00 Thursday |
491.1 492.25 |
494.25 | 490.2 | 17750 |
| 921 | -3.55 -0.72 % |
03-11-2021 00:00:00 Wednesday |
493.75 490.2 |
498.55 | 486.1 | 108097 |
| 922 | -10.7 -2.11 % |
02-11-2021 00:00:00 Tuesday |
506.5 495.8 |
506.5 | 490.2 | 74270 |
| 923 | -3.6 -0.71 % |
01-11-2021 00:00:00 Monday |
504.7 501.1 |
509 | 500.35 | 88712 |
| 924 | 11.2 2.28 % |
29-10-2021 00:00:00 Friday |
492 503.2 |
511.9 | 489.85 | 225110 |
| 925 | -21.3 -4.15 % |
28-10-2021 00:00:00 Thursday |
513.1 491.8 |
513.1 | 489.75 | 92858 |
| 926 | -4.75 -0.92 % |
27-10-2021 00:00:00 Wednesday |
513.8 509.05 |
514.7 | 507.7 | 112080 |
| 927 | 7 1.39 % |
26-10-2021 00:00:00 Tuesday |
502 509 |
510 | 498.8 | 78129 |
| 928 | -3.75 -0.75 % |
25-10-2021 00:00:00 Monday |
502 498.25 |
504.85 | 490.1 | 108915 |
| 929 | -7.8 -1.53 % |
22-10-2021 00:00:00 Friday |
510.2 502.4 |
517.7 | 501 | 80723 |
| 930 | -6.3 -1.22 % |
21-10-2021 00:00:00 Thursday |
516.5 510.2 |
522.1 | 505.05 | 72700 |
| 931 | -9.45 -1.79 % |
20-10-2021 00:00:00 Wednesday |
526.6 517.15 |
528.45 | 515.05 | 97088 |
| 932 | -7.05 -1.32 % |
19-10-2021 00:00:00 Tuesday |
533.65 526.6 |
536 | 524.05 | 178760 |
| 933 | -10.45 -1.92 % |
18-10-2021 00:00:00 Monday |
545 534.55 |
545 | 531.25 | 165631 |
| 934 | -3.8 -0.69 % |
14-10-2021 00:00:00 Thursday |
548 544.2 |
551.95 | 543.2 | 89999 |
| 935 | 4.1 0.76 % |
13-10-2021 00:00:00 Wednesday |
541.55 545.65 |
546.95 | 538.5 | 170396 |
| 936 | -6.5 -1.19 % |
12-10-2021 00:00:00 Tuesday |
547.95 541.45 |
557 | 535.25 | 142529 |
| 937 | -5.55 -1 % |
11-10-2021 00:00:00 Monday |
553.5 547.95 |
553.7 | 546.45 | 130863 |
| 938 | -2.55 -0.46 % |
08-10-2021 00:00:00 Friday |
552.55 550 |
553.6 | 549.05 | 81227 |
| 939 | -3.45 -0.62 % |
07-10-2021 00:00:00 Thursday |
553 549.55 |
557.35 | 548.45 | 88877 |
| 940 | -14.9 -2.64 % |
06-10-2021 00:00:00 Wednesday |
565 550.1 |
565.85 | 547.15 | 86783 |
| 941 | 1.6 0.28 % |
05-10-2021 00:00:00 Tuesday |
562.3 563.9 |
566.65 | 556.1 | 145705 |
| 942 | 3.3 0.59 % |
04-10-2021 00:00:00 Monday |
559 562.3 |
572.9 | 558.15 | 387102 |
| 943 | 4.75 0.86 % |
01-10-2021 00:00:00 Friday |
551 555.75 |
557.8 | 544.35 | 392310 |
| 944 | 4.25 0.78 % |
30-09-2021 00:00:00 Thursday |
547.7 551.95 |
555.5 | 545 | 131140 |
| 945 | 12.3 2.3 % |
29-09-2021 00:00:00 Wednesday |
535 547.3 |
556 | 535 | 149560 |
| 946 | -9 -1.63 % |
28-09-2021 00:00:00 Tuesday |
553.8 544.8 |
553.85 | 539.25 | 337693 |
| 947 | -7.65 -1.35 % |
27-09-2021 00:00:00 Monday |
564.75 557.1 |
564.75 | 553.85 | 110502 |
| 948 | -4.2 -0.74 % |
24-09-2021 00:00:00 Friday |
568.95 564.75 |
569.2 | 558.35 | 273955 |
| 949 | -2.7 -0.47 % |
23-09-2021 00:00:00 Thursday |
569.6 566.9 |
570.5 | 560.7 | 159994 |
| 950 | 11 2 % |
22-09-2021 00:00:00 Wednesday |
550.2 561.2 |
563.6 | 550.2 | 99843 |
| 951 | 5.85 1.07 % |
21-09-2021 00:00:00 Tuesday |
544.3 550.15 |
553 | 533.45 | 212479 |
| 952 | -11.6 -2.08 % |
20-09-2021 00:00:00 Monday |
557.95 546.35 |
559.95 | 541.25 | 417092 |
| 953 | -7.05 -1.25 % |
17-09-2021 00:00:00 Friday |
565 557.95 |
565.4 | 551.45 | 765513 |
| 954 | -2.75 -0.49 % |
16-09-2021 00:00:00 Thursday |
567 564.25 |
569 | 561.65 | 382312 |
| 955 | 4.95 0.88 % |
15-09-2021 00:00:00 Wednesday |
561 565.95 |
570.3 | 560 | 151374 |
| 956 | 2.95 0.53 % |
14-09-2021 00:00:00 Tuesday |
557.8 560.75 |
563.15 | 553.45 | 75212 |
| 957 | -3.65 -0.65 % |
13-09-2021 00:00:00 Monday |
559.1 555.45 |
561 | 554.15 | 89767 |
| 958 | 10.65 1.95 % |
09-09-2021 00:00:00 Thursday |
547.5 558.15 |
562 | 547.5 | 122723 |
| 959 | 3.4 0.62 % |
08-09-2021 00:00:00 Wednesday |
552.15 555.55 |
558.1 | 551.45 | 48034 |
| 960 | -3.35 -0.6 % |
07-09-2021 00:00:00 Tuesday |
556.9 553.55 |
558.45 | 550 | 57102 |
| 961 | -0.1 -0.02 % |
06-09-2021 00:00:00 Monday |
556.9 556.8 |
557.85 | 551.45 | 125367 |
| 962 | -4.3 -0.77 % |
03-09-2021 00:00:00 Friday |
560 555.7 |
560 | 553 | 79170 |
| 963 | 1.1 0.2 % |
02-09-2021 00:00:00 Thursday |
555 556.1 |
560.95 | 553.05 | 145636 |
| 964 | -3.9 -0.7 % |
01-09-2021 00:00:00 Wednesday |
556.9 553 |
557.45 | 548.35 | 321590 |
| 965 | -1.35 -0.24 % |
31-08-2021 00:00:00 Tuesday |
554.95 553.6 |
557.85 | 549.9 | 134966 |
| 966 | -0.05 -0.01 % |
30-08-2021 00:00:00 Monday |
555 554.95 |
557.45 | 548.9 | 317736 |
| 967 | 10.1 1.87 % |
27-08-2021 00:00:00 Friday |
540.55 550.65 |
551.75 | 539.4 | 270442 |
| 968 | -0.55 -0.1 % |
26-08-2021 00:00:00 Thursday |
542 541.45 |
546.85 | 538.8 | 482525 |
| 969 | -8.95 -1.62 % |
25-08-2021 00:00:00 Wednesday |
551.8 542.85 |
554.95 | 540.25 | 96214 |
| 970 | -2.2 -0.4 % |
24-08-2021 00:00:00 Tuesday |
551 548.8 |
552.85 | 534.7 | 208624 |
| 971 | -19.95 -3.52 % |
23-08-2021 00:00:00 Monday |
567 547.05 |
576.25 | 542.1 | 1186221 |
| 972 | -4.8 -0.89 % |
20-08-2021 00:00:00 Friday |
540 535.2 |
547.85 | 522 | 287374 |
| 973 | 5.7 1.06 % |
18-08-2021 00:00:00 Wednesday |
537 542.7 |
545.3 | 531.25 | 305470 |
| 974 | -0.65 -0.12 % |
17-08-2021 00:00:00 Tuesday |
532 531.35 |
539.2 | 527 | 324088 |
| 975 | -28.1 -5.02 % |
16-08-2021 00:00:00 Monday |
560 531.9 |
560 | 524 | 684286 |
| 976 | 14.6 2.68 % |
13-08-2021 00:00:00 Friday |
544 558.6 |
566 | 536.55 | 499337 |
| 977 | -22.55 -3.98 % |
12-08-2021 00:00:00 Thursday |
566.85 544.3 |
566.85 | 542.5 | 257487 |
| 978 | -12.55 -2.18 % |
11-08-2021 00:00:00 Wednesday |
576.2 563.65 |
577.35 | 557.6 | 282258 |
| 979 | -11.9 -2.02 % |
10-08-2021 00:00:00 Tuesday |
589.7 577.8 |
589.7 | 573.55 | 183796 |
| 980 | 2.75 0.47 % |
09-08-2021 00:00:00 Monday |
583 585.75 |
590 | 580.25 | 111724 |
| 981 | -0.35 -0.06 % |
06-08-2021 00:00:00 Friday |
586.45 586.1 |
592 | 583 | 110208 |
| 982 | -0.3 -0.05 % |
05-08-2021 00:00:00 Thursday |
585.1 584.8 |
589.8 | 582.5 | 108227 |
| 983 | -4.15 -0.7 % |
04-08-2021 00:00:00 Wednesday |
592 587.85 |
596.6 | 585.5 | 140692 |
| 984 | 1.35 0.23 % |
03-08-2021 00:00:00 Tuesday |
590.6 591.95 |
596.55 | 589.3 | 101504 |
| 985 | 1.7 0.29 % |
02-08-2021 00:00:00 Monday |
590 591.7 |
593.3 | 585 | 102327 |
| 986 | 12.95 2.26 % |
30-07-2021 00:00:00 Friday |
573 585.95 |
594.45 | 572.8 | 221450 |
| 987 | -6.1 -1.06 % |
29-07-2021 00:00:00 Thursday |
578 571.9 |
582.75 | 570.95 | 221354 |
| 988 | -16.45 -2.77 % |
28-07-2021 00:00:00 Wednesday |
594.3 577.85 |
597.75 | 573.7 | 422823 |
| 989 | -13.85 -2.26 % |
27-07-2021 00:00:00 Tuesday |
612.75 598.9 |
622 | 591 | 457648 |
| 990 | -8.9 -1.44 % |
26-07-2021 00:00:00 Monday |
616 607.1 |
616.05 | 603.85 | 277395 |
| 991 | -6.95 -1.12 % |
23-07-2021 00:00:00 Friday |
622 615.05 |
622.55 | 612 | 228843 |
| 992 | -4.8 -0.77 % |
22-07-2021 00:00:00 Thursday |
625.5 620.7 |
630.05 | 616.55 | 289256 |
| 993 | -16.75 -2.62 % |
20-07-2021 00:00:00 Tuesday |
639.5 622.75 |
639.55 | 615 | 263809 |
| 994 | -4.5 -0.7 % |
19-07-2021 00:00:00 Monday |
644 639.5 |
650.8 | 637 | 209794 |
| 995 | 4.05 0.63 % |
16-07-2021 00:00:00 Friday |
640.1 644.15 |
645.65 | 638.8 | 218713 |
| 996 | -2.35 -0.37 % |
15-07-2021 00:00:00 Thursday |
643 640.65 |
645.5 | 636.15 | 240488 |
| 997 | -4.35 -0.67 % |
14-07-2021 00:00:00 Wednesday |
647.95 643.6 |
650 | 642.15 | 222146 |
| 998 | -1.2 -0.19 % |
13-07-2021 00:00:00 Tuesday |
647 645.8 |
651.75 | 641 | 395518 |
| 999 | 3.35 0.52 % |
12-07-2021 00:00:00 Monday |
642 645.35 |
648 | 638.65 | 259704 |
| 1000 | 8.05 1.27 % |
09-07-2021 00:00:00 Friday |
632.3 640.35 |
642.9 | 629 | 99445 |
| 1001 | -1.7 -0.27 % |
08-07-2021 00:00:00 Thursday |
634.3 632.6 |
640.9 | 628.3 | 261179 |
| 1002 | 2.8 0.44 % |
07-07-2021 00:00:00 Wednesday |
635.2 638 |
639.15 | 630.65 | 130166 |
| 1003 | -8.65 -1.34 % |
06-07-2021 00:00:00 Tuesday |
647 638.35 |
647 | 635 | 255509 |
| 1004 | -0.05 -0.01 % |
05-07-2021 00:00:00 Monday |
643.7 643.65 |
646.3 | 638.5 | 157418 |
| 1005 | -5.85 -0.91 % |
02-07-2021 00:00:00 Friday |
644.8 638.95 |
644.8 | 637 | 376413 |
| 1006 | -11.2 -1.72 % |
01-07-2021 00:00:00 Thursday |
650 638.8 |
655 | 633.35 | 273395 |
| 1007 | 5.75 0.9 % |
30-06-2021 00:00:00 Wednesday |
639.3 645.05 |
649.95 | 639.2 | 281941 |
| 1008 | -4.45 -0.69 % |
29-06-2021 00:00:00 Tuesday |
645 640.55 |
648.65 | 633.65 | 360526 |
| 1009 | 11.35 1.8 % |
28-06-2021 00:00:00 Monday |
631 642.35 |
643.9 | 626.5 | 403385 |
| 1010 | 4.1 0.66 % |
25-06-2021 00:00:00 Friday |
620 624.1 |
631.75 | 616.95 | 138204 |
| 1011 | -4.9 -0.79 % |
24-06-2021 00:00:00 Thursday |
622.6 617.7 |
624.25 | 615.05 | 159046 |
| 1012 | -9.6 -1.51 % |
23-06-2021 00:00:00 Wednesday |
633.95 624.35 |
633.95 | 622 | 181770 |
| 1013 | -4.1 -0.65 % |
22-06-2021 00:00:00 Tuesday |
634 629.9 |
635.3 | 626.7 | 164520 |
| 1014 | 8.45 1.36 % |
21-06-2021 00:00:00 Monday |
620.95 629.4 |
631 | 613.75 | 165159 |
| 1015 | -4.75 -0.76 % |
18-06-2021 00:00:00 Friday |
624.95 620.2 |
626.3 | 603.6 | 420203 |
| 1016 | -2.1 -0.34 % |
17-06-2021 00:00:00 Thursday |
622.35 620.25 |
633.5 | 617.1 | 271673 |
| 1017 | -16.75 -2.59 % |
16-06-2021 00:00:00 Wednesday |
646.7 629.95 |
647.65 | 628.1 | 329185 |
| 1018 | -10.1 -1.54 % |
15-06-2021 00:00:00 Tuesday |
656.4 646.3 |
657.8 | 644.05 | 143254 |
| 1019 | -9.85 -1.48 % |
14-06-2021 00:00:00 Monday |
665.05 655.2 |
668 | 638.95 | 322956 |
| 1020 | 9.3 1.42 % |
11-06-2021 00:00:00 Friday |
655.7 665 |
668.85 | 651 | 424210 |
| 1021 | 14.55 2.29 % |
10-06-2021 00:00:00 Thursday |
635.95 650.5 |
657.5 | 635.95 | 427781 |
| 1022 | -1.05 -0.16 % |
09-06-2021 00:00:00 Wednesday |
637 635.95 |
649.95 | 630 | 560598 |
| 1023 | -2.1 -0.33 % |
08-06-2021 00:00:00 Tuesday |
635.8 633.7 |
637 | 610.7 | 650746 |
| 1024 | -3.85 -0.6 % |
07-06-2021 00:00:00 Monday |
640 636.15 |
641.3 | 633.95 | 166867 |
| 1025 | 0.95 0.15 % |
04-06-2021 00:00:00 Friday |
635.35 636.3 |
644.85 | 632.55 | 252993 |
| 1026 | 2.55 0.4 % |
03-06-2021 00:00:00 Thursday |
631.75 634.3 |
641.5 | 628.15 | 414007 |
| 1027 | 7.2 1.16 % |
02-06-2021 00:00:00 Wednesday |
620.5 627.7 |
635.15 | 617 | 320001 |
| 1028 | -1.15 -0.19 % |
01-06-2021 00:00:00 Tuesday |
620.5 619.35 |
627.35 | 616.55 | 192180 |
| 1029 | -5.55 -0.89 % |
31-05-2021 00:00:00 Monday |
623.85 618.3 |
623.85 | 611.8 | 205182 |
| 1030 | -6.6 -1.05 % |
28-05-2021 00:00:00 Friday |
627.85 621.25 |
628.1 | 612.65 | 336904 |
| 1031 | -10.3 -1.62 % |
27-05-2021 00:00:00 Thursday |
637 626.7 |
638 | 621.55 | 480991 |
| 1032 | 2.9 0.46 % |
26-05-2021 00:00:00 Wednesday |
625 627.9 |
633.2 | 619.95 | 348507 |
| 1033 | -4.55 -0.73 % |
25-05-2021 00:00:00 Tuesday |
627 622.45 |
627.95 | 619 | 288440 |
| 1034 | 3.35 0.54 % |
24-05-2021 00:00:00 Monday |
618 621.35 |
640 | 617.35 | 631250 |
| 1035 | -9.35 -1.5 % |
21-05-2021 00:00:00 Friday |
622 612.65 |
622 | 608 | 256826 |
| 1036 | -4.05 -0.65 % |
20-05-2021 00:00:00 Thursday |
619 614.95 |
626 | 610.45 | 434770 |
| 1037 | 7.95 1.31 % |
19-05-2021 00:00:00 Wednesday |
606.8 614.75 |
619.8 | 606 | 434671 |
| 1038 | -7.15 -1.17 % |
18-05-2021 00:00:00 Tuesday |
611.6 604.45 |
619.4 | 601.6 | 600799 |
| 1039 | -16.4 -2.61 % |
17-05-2021 00:00:00 Monday |
628 611.6 |
628 | 609.9 | 442957 |
| 1040 | -40.8 -6.2 % |
14-05-2021 00:00:00 Friday |
657.9 617.1 |
662.75 | 614.7 | 1025396 |
| 1041 | 12 1.89 % |
12-05-2021 00:00:00 Wednesday |
634.95 646.95 |
673.7 | 632.8 | 1388560 |
| 1042 | 2.2 0.35 % |
11-05-2021 00:00:00 Tuesday |
627.5 629.7 |
632.95 | 622.5 | 929198 |
| 1043 | 14 2.3 % |
10-05-2021 00:00:00 Monday |
610 624 |
629.8 | 606 | 859512 |
| 1044 | -0.1 -0.02 % |
07-05-2021 00:00:00 Friday |
603.2 603.1 |
611.5 | 598.6 | 596016 |
| 1045 | -6.7 -1.1 % |
06-05-2021 00:00:00 Thursday |
608.5 601.8 |
610.85 | 592.95 | 570659 |
| 1046 | 31.55 5.54 % |
05-05-2021 00:00:00 Wednesday |
570 601.55 |
607.5 | 565.2 | 1773596 |
| 1047 | -17.7 -3.02 % |
04-05-2021 00:00:00 Tuesday |
587 569.3 |
588.2 | 566.15 | 376222 |
| 1048 | 4.75 0.82 % |
03-05-2021 00:00:00 Monday |
575.95 580.7 |
584.5 | 570.55 | 653301 |
| 1049 | 10 1.78 % |
30-04-2021 00:00:00 Friday |
561.2 571.2 |
578.5 | 559.5 | 517809 |
| 1050 | -1.6 -0.28 % |
29-04-2021 00:00:00 Thursday |
563 561.4 |
570 | 558.5 | 432911 |
| 1051 | -1.85 -0.33 % |
28-04-2021 00:00:00 Wednesday |
565 563.15 |
573.8 | 558 | 777779 |
| 1052 | -6.05 -1.06 % |
27-04-2021 00:00:00 Tuesday |
569 562.95 |
573.85 | 555.5 | 773670 |
| 1053 | -36.15 -5.98 % |
26-04-2021 00:00:00 Monday |
605 568.85 |
605 | 565 | 2016062 |
| 1054 | 17.65 3.19 % |
23-04-2021 00:00:00 Friday |
553.55 571.2 |
577.65 | 540 | 1261728 |
| 1055 | -12.2 -2.16 % |
22-04-2021 00:00:00 Thursday |
564.45 552.25 |
573.35 | 541.6 | 874801 |
| 1056 | 16.55 3.07 % |
20-04-2021 00:00:00 Tuesday |
539.5 556.05 |
568.7 | 530.8 | 1368627 |
| 1057 | -7.7 -1.44 % |
19-04-2021 00:00:00 Monday |
535 527.3 |
536.6 | 513.65 | 765845 |
| 1058 | 18.2 3.58 % |
16-04-2021 00:00:00 Friday |
508.8 527 |
530 | 500.25 | 665527 |
| 1059 | 5.65 1.13 % |
15-04-2021 00:00:00 Thursday |
498.35 504 |
513 | 486.5 | 700201 |
| 1060 | -26.35 -5.12 % |
13-04-2021 00:00:00 Tuesday |
514.9 488.55 |
514.9 | 478.55 | 566306 |
| 1061 | -20.7 -3.98 % |
12-04-2021 00:00:00 Monday |
520.65 499.95 |
532.05 | 493.95 | 1410472 |
| 1062 | 43.85 9.32 % |
09-04-2021 00:00:00 Friday |
470.7 514.55 |
517.75 | 470.7 | 1373907 |
| 1063 | 6.55 1.41 % |
08-04-2021 00:00:00 Thursday |
464.15 470.7 |
475.8 | 462.95 | 183609 |
| 1064 | 0.9 0.2 % |
07-04-2021 00:00:00 Wednesday |
460.35 461.25 |
464.5 | 454.15 | 269845 |
| 1065 | 14.7 3.33 % |
06-04-2021 00:00:00 Tuesday |
442.1 456.8 |
460 | 441 | 174675 |
| 1066 | -4.95 -1.11 % |
05-04-2021 00:00:00 Monday |
444.8 439.85 |
448.8 | 434.35 | 144130 |
| 1067 | -4.6 -1.03 % |
01-04-2021 00:00:00 Thursday |
446.45 441.85 |
446.65 | 440.55 | 43121 |
| 1068 | 2.95 0.67 % |
31-03-2021 00:00:00 Wednesday |
437.9 440.85 |
447 | 433.25 | 128491 |
| 1069 | 5.35 1.25 % |
30-03-2021 00:00:00 Tuesday |
428.8 434.15 |
436 | 422.35 | 95907 |
| 1070 | -3 -0.71 % |
26-03-2021 00:00:00 Friday |
423 420 |
425 | 415 | 103947 |
| 1071 | -10 -2.33 % |
25-03-2021 00:00:00 Thursday |
430 420 |
431.9 | 418 | 139711 |
| 1072 | -0.6 -0.14 % |
24-03-2021 00:00:00 Wednesday |
432 431.4 |
436.05 | 426.3 | 82177 |
| 1073 | -0.95 -0.22 % |
23-03-2021 00:00:00 Tuesday |
432 431.05 |
435.25 | 428.9 | 37537 |
| 1074 | 1.6 0.37 % |
22-03-2021 00:00:00 Monday |
430 431.6 |
437.75 | 426.3 | 90149 |
| 1075 | 9.1 2.19 % |
19-03-2021 00:00:00 Friday |
416.35 425.45 |
427 | 408.4 | 88618 |
| 1076 | -11.1 -2.58 % |
18-03-2021 00:00:00 Thursday |
431 419.9 |
432.2 | 418 | 51644 |
| 1077 | -11.1 -2.52 % |
17-03-2021 00:00:00 Wednesday |
440 428.9 |
442.35 | 426.55 | 78698 |
| 1078 | 0.1 0.02 % |
16-03-2021 00:00:00 Tuesday |
439.8 439.9 |
442.75 | 435 | 51267 |
| 1079 | 3.8 0.87 % |
15-03-2021 00:00:00 Monday |
436 439.8 |
442.95 | 430.75 | 100030 |
| 1080 | -7.4 -1.64 % |
12-03-2021 00:00:00 Friday |
449.9 442.5 |
451 | 441 | 69977 |
| 1081 | 2.3 0.52 % |
10-03-2021 00:00:00 Wednesday |
446 448.3 |
449.9 | 443.5 | 55472 |
| 1082 | -9.9 -2.18 % |
09-03-2021 00:00:00 Tuesday |
453.4 443.5 |
455 | 441.45 | 88668 |
| 1083 | 5 1.13 % |
08-03-2021 00:00:00 Monday |
441.1 446.1 |
451.5 | 441.1 | 86925 |
| 1084 | -8.8 -1.95 % |
05-03-2021 00:00:00 Friday |
451 442.2 |
451.35 | 440.15 | 70657 |
| 1085 | 6 1.35 % |
04-03-2021 00:00:00 Thursday |
443 449 |
453.5 | 439.65 | 104818 |
| 1086 | 2 0.45 % |
03-03-2021 00:00:00 Wednesday |
443.5 445.5 |
447.25 | 439.85 | 73149 |
| 1087 | 4.95 1.14 % |
02-03-2021 00:00:00 Tuesday |
436 440.95 |
442.6 | 435.05 | 88074 |
| 1088 | -0.05 -0.01 % |
01-03-2021 00:00:00 Monday |
435.35 435.3 |
438.3 | 430.35 | 104185 |
| 1089 | -4.25 -0.97 % |
26-02-2021 00:00:00 Friday |
439 434.75 |
443.7 | 430 | 168039 |
| 1090 | -3.2 -0.73 % |
25-02-2021 00:00:00 Thursday |
441 437.8 |
444.7 | 436.35 | 198960 |
| 1091 | 3.5 0.81 % |
24-02-2021 00:00:00 Wednesday |
430.4 433.9 |
438 | 412.8 | 290898 |
| 1092 | -6.1 -1.4 % |
23-02-2021 00:00:00 Tuesday |
436.5 430.4 |
439.4 | 421.6 | 150552 |
| 1093 | -16.75 -3.72 % |
22-02-2021 00:00:00 Monday |
450 433.25 |
450.5 | 421 | 124252 |
| 1094 | -14.8 -3.17 % |
19-02-2021 00:00:00 Friday |
467.2 452.4 |
467.2 | 447.95 | 113057 |
| 1095 | 3.5 0.75 % |
18-02-2021 00:00:00 Thursday |
464 467.5 |
471.1 | 462.75 | 101702 |
| 1096 | -5.6 -1.19 % |
17-02-2021 00:00:00 Wednesday |
470.3 464.7 |
471.25 | 460.85 | 179533 |
| 1097 | 0.75 0.16 % |
16-02-2021 00:00:00 Tuesday |
468 468.75 |
474.5 | 463.5 | 98753 |
| 1098 | -2.95 -0.63 % |
15-02-2021 00:00:00 Monday |
469.7 466.75 |
472.2 | 464 | 58642 |
| 1099 | -4.8 -1.02 % |
12-02-2021 00:00:00 Friday |
472.8 468 |
478.85 | 465.45 | 159665 |
| 1100 | -3 -0.63 % |
11-02-2021 00:00:00 Thursday |
474 471 |
474 | 464.5 | 188014 |
| 1101 | 0.35 0.07 % |
10-02-2021 00:00:00 Wednesday |
468 468.35 |
471.1 | 459.85 | 341608 |
| 1102 | -12.2 -2.54 % |
09-02-2021 00:00:00 Tuesday |
480 467.8 |
480 | 466.15 | 570071 |
| 1103 | -6.45 -1.34 % |
08-02-2021 00:00:00 Monday |
479.85 473.4 |
479.85 | 472.6 | 249693 |
| 1104 | -6.6 -1.37 % |
05-02-2021 00:00:00 Friday |
482 475.4 |
488.85 | 472 | 636638 |
| 1105 | -1.05 -0.22 % |
04-02-2021 00:00:00 Thursday |
480.2 479.15 |
482.55 | 475.3 | 224528 |
| 1106 | 6.15 1.3 % |
03-02-2021 00:00:00 Wednesday |
472 478.15 |
482.6 | 468.55 | 512220 |
| 1107 | 5.95 1.29 % |
02-02-2021 00:00:00 Tuesday |
461.45 467.4 |
470.7 | 453.85 | 123824 |
| 1108 | 3.8 0.84 % |
01-02-2021 00:00:00 Monday |
451.8 455.6 |
457.6 | 442.5 | 157980 |
| 1109 | -16.5 -3.53 % |
29-01-2021 00:00:00 Friday |
468 451.5 |
468 | 450 | 96838 |
| 1110 | 7.15 1.57 % |
28-01-2021 00:00:00 Thursday |
455 462.15 |
466.5 | 452.25 | 109097 |
| 1111 | -8.3 -1.76 % |
27-01-2021 00:00:00 Wednesday |
470.5 462.2 |
472.55 | 460 | 62386 |
| 1112 | -2.9 -0.62 % |
25-01-2021 00:00:00 Monday |
469.75 466.85 |
473.2 | 455.95 | 147590 |
| 1113 | -9.1 -1.94 % |
22-01-2021 00:00:00 Friday |
469.4 460.3 |
473.15 | 455.35 | 138476 |
| 1114 | -19.9 -4.07 % |
21-01-2021 00:00:00 Thursday |
489.3 469.4 |
489.3 | 466.6 | 113174 |
| 1115 | 1.45 0.3 % |
20-01-2021 00:00:00 Wednesday |
484.5 485.95 |
488.55 | 482.55 | 102051 |
| 1116 | 10 2.1 % |
19-01-2021 00:00:00 Tuesday |
475.4 485.4 |
487 | 474.3 | 134969 |
| 1117 | -15.6 -3.19 % |
18-01-2021 00:00:00 Monday |
488.5 472.9 |
488.5 | 467.35 | 187043 |
| 1118 | -17.05 -3.38 % |
15-01-2021 00:00:00 Friday |
505.05 488 |
509.35 | 485.5 | 204029 |
| 1119 | 16.3 3.35 % |
14-01-2021 00:00:00 Thursday |
487 503.3 |
504.75 | 483.4 | 160009 |
| 1120 | -8.15 -1.65 % |
13-01-2021 00:00:00 Wednesday |
495 486.85 |
495 | 482 | 120369 |
| 1121 | -5.85 -1.18 % |
12-01-2021 00:00:00 Tuesday |
496 490.15 |
497.4 | 489.2 | 104685 |
| 1122 | 7.3 1.5 % |
11-01-2021 00:00:00 Monday |
486 493.3 |
495.8 | 483 | 206793 |
| 1123 | 2.3 0.48 % |
08-01-2021 00:00:00 Friday |
482.6 484.9 |
489.4 | 482.6 | 112064 |
| 1124 | -0.1 -0.02 % |
07-01-2021 00:00:00 Thursday |
482 481.9 |
485.95 | 478.6 | 139357 |
| 1125 | -8.3 -1.69 % |
06-01-2021 00:00:00 Wednesday |
490 481.7 |
490 | 475.4 | 103610 |
| 1126 | -2 -0.41 % |
05-01-2021 00:00:00 Tuesday |
487.75 485.75 |
489.6 | 481 | 91582 |
| 1127 | -6.1 -1.24 % |
04-01-2021 00:00:00 Monday |
492.25 486.15 |
492.95 | 479.35 | 511684 |
| 1128 | -1.4 -0.29 % |
01-01-2021 00:00:00 Friday |
479.9 478.5 |
482.8 | 477 | 90135 |
| 1129 | -4.2 -0.87 % |
31-12-2020 00:00:00 Thursday |
480.5 476.3 |
487 | 474.4 | 214380 |
| 1130 | -4.45 -0.92 % |
30-12-2020 00:00:00 Wednesday |
483.8 479.35 |
483.8 | 476 | 87479 |
| 1131 | -11.95 -2.43 % |
29-12-2020 00:00:00 Tuesday |
490.95 479 |
490.95 | 477.25 | 200539 |
| 1132 | -8.5 -1.71 % |
28-12-2020 00:00:00 Monday |
496 487.5 |
499 | 484.4 | 287950 |
| 1133 | 11.65 2.44 % |
24-12-2020 00:00:00 Thursday |
478 489.65 |
492 | 470.45 | 209670 |
| 1134 | 6.75 1.44 % |
23-12-2020 00:00:00 Wednesday |
468 474.75 |
478.95 | 464.9 | 114068 |
| 1135 | 15.75 3.47 % |
22-12-2020 00:00:00 Tuesday |
453.35 469.1 |
470.85 | 439.1 | 290774 |
| 1136 | -27.5 -5.73 % |
21-12-2020 00:00:00 Monday |
479.95 452.45 |
485.65 | 429.05 | 448076 |
| 1137 | -1.65 -0.35 % |
18-12-2020 00:00:00 Friday |
478 476.35 |
479.25 | 470 | 82049 |
| 1138 | 5 1.06 % |
17-12-2020 00:00:00 Thursday |
470 475 |
481 | 468.9 | 207657 |
| 1139 | -1.05 -0.22 % |
16-12-2020 00:00:00 Wednesday |
470.2 469.15 |
472.8 | 466.15 | 81373 |
| 1140 | -6.5 -1.37 % |
15-12-2020 00:00:00 Tuesday |
473 466.5 |
475.3 | 465 | 136268 |
| 1141 | 1.35 0.29 % |
14-12-2020 00:00:00 Monday |
468.5 469.85 |
473.2 | 466.7 | 138425 |
| 1142 | -3.5 -0.74 % |
11-12-2020 00:00:00 Friday |
470.2 466.7 |
472.5 | 461.45 | 56672 |
| 1143 | 2.1 0.45 % |
10-12-2020 00:00:00 Thursday |
467.1 469.2 |
475.25 | 464.3 | 198552 |
| 1144 | -1.7 -0.36 % |
09-12-2020 00:00:00 Wednesday |
469.8 468.1 |
474.3 | 463.95 | 126797 |
| 1145 | -9.05 -1.91 % |
08-12-2020 00:00:00 Tuesday |
474 464.95 |
475.1 | 462.9 | 194612 |
| 1146 | -1.65 -0.35 % |
07-12-2020 00:00:00 Monday |
473.8 472.15 |
480.7 | 466.75 | 191142 |
| 1147 | 7 1.51 % |
04-12-2020 00:00:00 Friday |
464 471 |
475.85 | 457.95 | 255211 |
| 1148 | 9.35 2.06 % |
03-12-2020 00:00:00 Thursday |
453.45 462.8 |
463.8 | 451.2 | 264776 |
| 1149 | -3.4 -0.75 % |
02-12-2020 00:00:00 Wednesday |
454.4 451 |
455.45 | 437.95 | 146730 |
| 1150 | -7.55 -1.64 % |
01-12-2020 00:00:00 Tuesday |
461 453.45 |
461 | 442.2 | 329823 |
| 1151 | 9.1 2.06 % |
27-11-2020 00:00:00 Friday |
441 450.1 |
458.85 | 434.5 | 893144 |
| 1152 | -3.4 -0.8 % |
26-11-2020 00:00:00 Thursday |
425.75 422.35 |
426 | 418.2 | 66425 |
| 1153 | -8.3 -1.93 % |
25-11-2020 00:00:00 Wednesday |
429.5 421.2 |
432 | 419.5 | 120481 |
| 1154 | -6.9 -1.58 % |
24-11-2020 00:00:00 Tuesday |
436 429.1 |
436 | 426 | 134119 |
| 1155 | 5.7 1.33 % |
23-11-2020 00:00:00 Monday |
427 432.7 |
437.65 | 425.55 | 113434 |
| 1156 | -10.55 -2.42 % |
20-11-2020 00:00:00 Friday |
436 425.45 |
436 | 424 | 66119 |
| 1157 | -0.15 -0.03 % |
19-11-2020 00:00:00 Thursday |
430.5 430.35 |
438.5 | 427.4 | 101307 |
| 1158 | -3 -0.69 % |
18-11-2020 00:00:00 Wednesday |
431.7 428.7 |
435.65 | 425.85 | 86751 |
| 1159 | -1.4 -0.32 % |
17-11-2020 00:00:00 Tuesday |
431.1 429.7 |
433.95 | 426 | 159959 |
| 1160 | 0.1 0.02 % |
14-11-2020 00:00:00 Saturday |
429.4 429.5 |
430 | 427.95 | 27546 |
| 1161 | -0.5 -0.12 % |
13-11-2020 00:00:00 Friday |
426 425.5 |
432.7 | 424.1 | 194397 |
| 1162 | 6.2 1.48 % |
12-11-2020 00:00:00 Thursday |
419.9 426.1 |
435.25 | 414.45 | 369398 |
| 1163 | -2.7 -0.64 % |
11-11-2020 00:00:00 Wednesday |
418.85 416.15 |
418.85 | 411.15 | 286170 |
| 1164 | -33.95 -7.65 % |
10-11-2020 00:00:00 Tuesday |
443.7 409.75 |
443.7 | 406.4 | 239693 |
| 1165 | -0.95 -0.22 % |
09-11-2020 00:00:00 Monday |
437.95 437 |
439.1 | 429 | 149141 |
| 1166 | -10.35 -2.34 % |
06-11-2020 00:00:00 Friday |
442.35 432 |
444.4 | 430.5 | 161136 |
| 1167 | -2.85 -0.64 % |
05-11-2020 00:00:00 Thursday |
446.1 443.25 |
449.6 | 437.5 | 304348 |
| 1168 | 1.1 0.25 % |
04-11-2020 00:00:00 Wednesday |
437.8 438.9 |
444.5 | 432.75 | 213122 |
| 1169 | 14.45 3.42 % |
03-11-2020 00:00:00 Tuesday |
423 437.45 |
451.15 | 418.55 | 750634 |
| 1170 | -9.6 -2.29 % |
02-11-2020 00:00:00 Monday |
419.75 410.15 |
423 | 405 | 167862 |
| 1171 | 1.1 0.26 % |
30-10-2020 00:00:00 Friday |
416.6 417.7 |
419 | 408.8 | 83357 |
| 1172 | -3.8 -0.92 % |
29-10-2020 00:00:00 Thursday |
415 411.2 |
420.15 | 407.7 | 85989 |
| 1173 | -3.45 -0.82 % |
28-10-2020 00:00:00 Wednesday |
421.9 418.45 |
427.5 | 417 | 67181 |
| 1174 | 1.65 0.39 % |
27-10-2020 00:00:00 Tuesday |
421.55 423.2 |
424.7 | 416.25 | 91667 |
| 1175 | -6.1 -1.44 % |
26-10-2020 00:00:00 Monday |
424.4 418.3 |
430 | 415 | 107912 |
| 1176 | -5.15 -1.2 % |
23-10-2020 00:00:00 Friday |
429 423.85 |
434.85 | 423 | 154910 |
| 1177 | 0.4 0.09 % |
22-10-2020 00:00:00 Thursday |
425 425.4 |
426.95 | 415.6 | 146056 |
| 1178 | -3.85 -0.9 % |
21-10-2020 00:00:00 Wednesday |
429.9 426.05 |
432.25 | 418.8 | 110068 |
| 1179 | 8 1.9 % |
20-10-2020 00:00:00 Tuesday |
420 428 |
430.5 | 417.5 | 118854 |
| 1180 | -12.65 -2.91 % |
19-10-2020 00:00:00 Monday |
435.15 422.5 |
437 | 419.7 | 121149 |
| 1181 | 17.05 4.12 % |
16-10-2020 00:00:00 Friday |
413.5 430.55 |
432.2 | 412 | 166413 |
| 1182 | -15.4 -3.57 % |
15-10-2020 00:00:00 Thursday |
431 415.6 |
433 | 414.5 | 82640 |
| 1183 | 5.2 1.22 % |
14-10-2020 00:00:00 Wednesday |
425 430.2 |
433.55 | 422.55 | 109043 |
| 1184 | -8.8 -2.01 % |
13-10-2020 00:00:00 Tuesday |
438.9 430.1 |
446.05 | 427.25 | 141594 |
| 1185 | 3.7 0.85 % |
12-10-2020 00:00:00 Monday |
437.5 441.2 |
443 | 430.8 | 152663 |
| 1186 | 0.1 0.02 % |
09-10-2020 00:00:00 Friday |
437 437.1 |
447.95 | 435.15 | 298558 |
| 1187 | 23.95 5.81 % |
08-10-2020 00:00:00 Thursday |
412 435.95 |
438.5 | 412 | 529961 |
| 1188 | -5.15 -1.23 % |
07-10-2020 00:00:00 Wednesday |
418 412.85 |
420.1 | 405.25 | 129630 |
| 1189 | -2.55 -0.61 % |
06-10-2020 00:00:00 Tuesday |
417.85 415.3 |
423.5 | 412.6 | 288155 |
| 1190 | 12.4 3.09 % |
05-10-2020 00:00:00 Monday |
401.8 414.2 |
417.7 | 396.1 | 249227 |
| 1191 | -0.95 -0.24 % |
01-10-2020 00:00:00 Thursday |
399 398.05 |
402.25 | 390.85 | 105863 |
| 1192 | 5.1 1.31 % |
30-09-2020 00:00:00 Wednesday |
389.8 394.9 |
406.4 | 386.65 | 227491 |
| 1193 | -2.1 -0.54 % |
29-09-2020 00:00:00 Tuesday |
389.65 387.55 |
394.75 | 385.5 | 68191 |
| 1194 | 2.5 0.64 % |
28-09-2020 00:00:00 Monday |
388 390.5 |
392.5 | 381.3 | 122869 |
| 1195 | 3.7 0.97 % |
25-09-2020 00:00:00 Friday |
381.9 385.6 |
388.95 | 375.5 | 134528 |
| 1196 | -3.95 -1.04 % |
24-09-2020 00:00:00 Thursday |
380 376.05 |
383.8 | 373.95 | 110488 |
| 1197 | -9.35 -2.38 % |
23-09-2020 00:00:00 Wednesday |
393.25 383.9 |
395.95 | 379.05 | 163187 |
| 1198 | -6.75 -1.69 % |
22-09-2020 00:00:00 Tuesday |
400 393.25 |
400 | 381.25 | 207582 |
| 1199 | -20.75 -4.98 % |
21-09-2020 00:00:00 Monday |
416.85 396.1 |
416.95 | 390.5 | 213198 |
| 1200 | 14.95 3.79 % |
18-09-2020 00:00:00 Friday |
394.2 409.15 |
422.8 | 394.2 | 968977 |
| 1201 | 5.3 1.36 % |
17-09-2020 00:00:00 Thursday |
388.9 394.2 |
396.4 | 384.6 | 324448 |
| 1202 | 9.45 2.49 % |
16-09-2020 00:00:00 Wednesday |
379 388.45 |
389.95 | 375.25 | 155999 |
| 1203 | 0.05 0.01 % |
15-09-2020 00:00:00 Tuesday |
375 375.05 |
378.6 | 367.4 | 117211 |
| 1204 | -4.95 -1.33 % |
14-09-2020 00:00:00 Monday |
373.5 368.55 |
373.5 | 365.75 | 89960 |
| 1205 | 5.85 1.61 % |
11-09-2020 00:00:00 Friday |
364.1 369.95 |
372.4 | 358.1 | 125470 |
| 1206 | -9.95 -2.66 % |
10-09-2020 00:00:00 Thursday |
373.6 363.65 |
374 | 360.6 | 224701 |
| 1207 | 3.1 0.84 % |
09-09-2020 00:00:00 Wednesday |
367.7 370.8 |
371.7 | 359.3 | 95954 |
| 1208 | -6 -1.62 % |
08-09-2020 00:00:00 Tuesday |
370.2 364.2 |
374 | 363 | 61918 |
| 1209 | -9.75 -2.57 % |
07-09-2020 00:00:00 Monday |
380 370.25 |
382.05 | 367.15 | 92123 |
| 1210 | -3.05 -0.8 % |
04-09-2020 00:00:00 Friday |
380 376.95 |
390.25 | 374.5 | 185559 |
| 1211 | 3.1 0.81 % |
03-09-2020 00:00:00 Thursday |
384 387.1 |
389.35 | 380.05 | 79106 |
| 1212 | 2.4 0.63 % |
02-09-2020 00:00:00 Wednesday |
379.55 381.95 |
383.7 | 373.5 | 155058 |
| 1213 | 3.15 0.84 % |
01-09-2020 00:00:00 Tuesday |
375 378.15 |
379.25 | 366.8 | 104287 |
| 1214 | -19.1 -4.89 % |
31-08-2020 00:00:00 Monday |
390.2 371.1 |
392 | 368.3 | 145686 |
| 1215 | 0.5 0.13 % |
28-08-2020 00:00:00 Friday |
388.15 388.65 |
393.8 | 387.65 | 175236 |
| 1216 | -0.35 -0.09 % |
27-08-2020 00:00:00 Thursday |
389.5 389.15 |
395.9 | 388.15 | 126689 |
| 1217 | -1 -0.26 % |
26-08-2020 00:00:00 Wednesday |
389.8 388.8 |
391.1 | 385.05 | 127834 |
| 1218 | -7.75 -1.96 % |
25-08-2020 00:00:00 Tuesday |
396 388.25 |
398.4 | 387.45 | 136376 |
| 1219 | -9.5 -2.35 % |
24-08-2020 00:00:00 Monday |
404.8 395.3 |
404.8 | 392.6 | 120937 |
| 1220 | 0.55 0.14 % |
21-08-2020 00:00:00 Friday |
400 400.55 |
404.05 | 396.65 | 112927 |
| 1221 | 3.2 0.81 % |
20-08-2020 00:00:00 Thursday |
395.2 398.4 |
400.75 | 395.2 | 122281 |
| 1222 | -1.2 -0.3 % |
19-08-2020 00:00:00 Wednesday |
397 395.8 |
406 | 394.6 | 229457 |
| 1223 | -1.75 -0.44 % |
18-08-2020 00:00:00 Tuesday |
398.95 397.2 |
400.75 | 395.45 | 516430 |
| 1224 | -2.25 -0.56 % |
17-08-2020 00:00:00 Monday |
399.7 397.45 |
402.65 | 391.15 | 228929 |
| 1225 | 5.45 1.4 % |
14-08-2020 00:00:00 Friday |
390 395.45 |
400.25 | 386.3 | 299113 |
| 1226 | -9.1 -2.3 % |
13-08-2020 00:00:00 Thursday |
395 385.9 |
395.05 | 385.2 | 285508 |
| 1227 | -6.9 -1.76 % |
12-08-2020 00:00:00 Wednesday |
392.2 385.3 |
395 | 381.6 | 238280 |
| 1228 | -13.1 -3.21 % |
11-08-2020 00:00:00 Tuesday |
408 394.9 |
408.75 | 393.05 | 126543 |
| 1229 | 14 3.58 % |
10-08-2020 00:00:00 Monday |
391 405 |
409.7 | 391 | 332127 |
| 1230 | 1.7 0.44 % |
07-08-2020 00:00:00 Friday |
389 390.7 |
395.4 | 387.85 | 145370 |
| 1231 | -8.1 -2.05 % |
06-08-2020 00:00:00 Thursday |
396 387.9 |
401.8 | 384.15 | 396609 |
| 1232 | -13.5 -3.3 % |
05-08-2020 00:00:00 Wednesday |
409.45 395.95 |
411.6 | 392.85 | 600836 |
| 1233 | 5.8 1.46 % |
04-08-2020 00:00:00 Tuesday |
397.05 402.85 |
405.4 | 390.6 | 461510 |
| 1234 | -2.25 -0.57 % |
03-08-2020 00:00:00 Monday |
397.4 395.15 |
400.7 | 387.35 | 486547 |
| 1235 | 21.45 5.84 % |
31-07-2020 00:00:00 Friday |
367 388.45 |
396.3 | 367 | 580094 |
| 1236 | 3.1 0.86 % |
30-07-2020 00:00:00 Thursday |
362.4 365.5 |
368.5 | 361.2 | 108820 |
| 1237 | 2.2 0.61 % |
29-07-2020 00:00:00 Wednesday |
358.5 360.7 |
362.45 | 356.05 | 138669 |
| 1238 | 2 0.56 % |
28-07-2020 00:00:00 Tuesday |
355.3 357.3 |
361.85 | 354.6 | 162354 |
| 1239 | -7.7 -2.12 % |
27-07-2020 00:00:00 Monday |
364 356.3 |
364.95 | 350.35 | 138622 |
| 1240 | -8.7 -2.34 % |
24-07-2020 00:00:00 Friday |
372 363.3 |
374.75 | 361.65 | 146880 |
| 1241 | 1.8 0.49 % |
23-07-2020 00:00:00 Thursday |
368 369.8 |
371.8 | 365.45 | 62408 |
| 1242 | -2.3 -0.62 % |
22-07-2020 00:00:00 Wednesday |
368.9 366.6 |
373.45 | 361.6 | 240312 |
| 1243 | -12.9 -3.41 % |
21-07-2020 00:00:00 Tuesday |
377.8 364.9 |
377.8 | 363.4 | 166066 |
| 1244 | -7.9 -2.07 % |
20-07-2020 00:00:00 Monday |
381.9 374 |
384.7 | 372.5 | 269157 |
| 1245 | 14.45 3.98 % |
17-07-2020 00:00:00 Friday |
362.8 377.25 |
378.5 | 362 | 703720 |
| 1246 | 4.05 1.13 % |
16-07-2020 00:00:00 Thursday |
356.9 360.95 |
362.45 | 352.2 | 182647 |
| 1247 | -5.4 -1.5 % |
15-07-2020 00:00:00 Wednesday |
359.7 354.3 |
359.7 | 353.5 | 91334 |
| 1248 | -4.35 -1.22 % |
14-07-2020 00:00:00 Tuesday |
358 353.65 |
361.95 | 352.95 | 155853 |
| 1249 | -0.5 -0.14 % |
13-07-2020 00:00:00 Monday |
358.7 358.2 |
360.3 | 356.15 | 62309 |
| 1250 | -1.55 -0.43 % |
10-07-2020 00:00:00 Friday |
357.8 356.25 |
360.65 | 354.5 | 78810 |
| 1251 | -6.4 -1.77 % |
09-07-2020 00:00:00 Thursday |
362.4 356 |
363.7 | 355.5 | 104999 |
| 1252 | -4.85 -1.33 % |
08-07-2020 00:00:00 Wednesday |
364.4 359.55 |
366.15 | 358 | 82731 |
| 1253 | -0.1 -0.03 % |
07-07-2020 00:00:00 Tuesday |
361.95 361.85 |
370.25 | 361 | 242167 |
| 1254 | -12.15 -3.24 % |
06-07-2020 00:00:00 Monday |
374.95 362.8 |
374.95 | 360.15 | 158240 |
| 1255 | -13.55 -3.57 % |
03-07-2020 00:00:00 Friday |
379.8 366.25 |
380 | 362.8 | 342342 |
| 1256 | 12.25 3.49 % |
02-07-2020 00:00:00 Thursday |
351 363.25 |
366 | 350.65 | 124997 |
| 1257 | -4.85 -1.37 % |
01-07-2020 00:00:00 Wednesday |
353.5 348.65 |
353.7 | 347.05 | 232655 |
| 1258 | -15.9 -4.31 % |
30-06-2020 00:00:00 Tuesday |
369 353.1 |
369.25 | 352 | 85171 |
| 1259 | -1.45 -0.39 % |
29-06-2020 00:00:00 Monday |
367.95 366.5 |
370.9 | 364.4 | 78737 |
| 1260 | -2.35 -0.64 % |
26-06-2020 00:00:00 Friday |
366 363.65 |
372.5 | 363.2 | 135709 |
| 1261 | 0.5 0.14 % |
25-06-2020 00:00:00 Thursday |
362.7 363.2 |
367.1 | 359.1 | 107102 |
| 1262 | -7.15 -1.93 % |
24-06-2020 00:00:00 Wednesday |
370 362.85 |
373.35 | 361.7 | 130711 |
| 1263 | 3.95 1.09 % |
23-06-2020 00:00:00 Tuesday |
363 366.95 |
368.7 | 362 | 245319 |
| 1264 | -6.3 -1.72 % |
22-06-2020 00:00:00 Monday |
367 360.7 |
368.75 | 356.6 | 246847 |
| 1265 | -8.05 -2.18 % |
19-06-2020 00:00:00 Friday |
370 361.95 |
370 | 360.35 | 312469 |
| 1266 | -1.75 -0.48 % |
18-06-2020 00:00:00 Thursday |
367.35 365.6 |
369.1 | 362.5 | 102732 |
| 1267 | -6.6 -1.78 % |
17-06-2020 00:00:00 Wednesday |
370.9 364.3 |
371.25 | 362.65 | 214452 |
| 1268 | -5.15 -1.41 % |
16-06-2020 00:00:00 Tuesday |
365.95 360.8 |
374.65 | 356.75 | 243159 |
| 1269 | -7.5 -1.98 % |
15-06-2020 00:00:00 Monday |
378.2 370.7 |
383.65 | 369.2 | 196726 |
| 1270 | 10.1 2.78 % |
12-06-2020 00:00:00 Friday |
363.9 374 |
376.5 | 360.35 | 311490 |
| 1271 | -4.1 -1.1 % |
11-06-2020 00:00:00 Thursday |
373.7 369.6 |
378.2 | 366.35 | 224842 |
| 1272 | 5.15 1.41 % |
10-06-2020 00:00:00 Wednesday |
364 369.15 |
371.25 | 358.7 | 173190 |
| 1273 | 3.05 0.85 % |
09-06-2020 00:00:00 Tuesday |
357 360.05 |
368.5 | 353.15 | 170906 |
| 1274 | -8.75 -2.42 % |
08-06-2020 00:00:00 Monday |
361.9 353.15 |
361.9 | 351.5 | 122484 |
| 1275 | -6.5 -1.78 % |
05-06-2020 00:00:00 Friday |
365.45 358.95 |
367.7 | 357.85 | 168543 |
| 1276 | 6.25 1.75 % |
04-06-2020 00:00:00 Thursday |
356.5 362.75 |
363.9 | 353.75 | 267884 |
| 1277 | -1 -0.28 % |
03-06-2020 00:00:00 Wednesday |
355 354 |
359.15 | 351.95 | 112705 |
| 1278 | 1.35 0.38 % |
02-06-2020 00:00:00 Tuesday |
351.7 353.05 |
364.3 | 351.05 | 253372 |
| 1279 | 1.7 0.49 % |
01-06-2020 00:00:00 Monday |
347.9 349.6 |
352.85 | 342.7 | 187515 |
| 1280 | 1.45 0.42 % |
29-05-2020 00:00:00 Friday |
343 344.45 |
352.4 | 341.5 | 261006 |
| 1281 | 2.05 0.61 % |
28-05-2020 00:00:00 Thursday |
336 338.05 |
342.85 | 333.6 | 91204 |
| 1282 | -2.15 -0.63 % |
27-05-2020 00:00:00 Wednesday |
339.95 337.8 |
340.55 | 333.1 | 87356 |
| 1283 | -8.9 -2.56 % |
26-05-2020 00:00:00 Tuesday |
347.1 338.2 |
351.65 | 334.3 | 172661 |
| 1284 | -0.1 -0.03 % |
22-05-2020 00:00:00 Friday |
346.5 346.4 |
350.5 | 343 | 356197 |
| 1285 | 6.35 1.88 % |
21-05-2020 00:00:00 Thursday |
338 344.35 |
352.65 | 338 | 315933 |
| 1286 | 12.35 3.8 % |
20-05-2020 00:00:00 Wednesday |
325.2 337.55 |
338.85 | 325.2 | 132415 |
| 1287 | -2.1 -0.64 % |
19-05-2020 00:00:00 Tuesday |
328 325.9 |
330.8 | 321.8 | 83979 |
| 1288 | -8 -2.41 % |
18-05-2020 00:00:00 Monday |
332 324 |
335.6 | 323.25 | 121598 |
| 1289 | -7.85 -2.31 % |
15-05-2020 00:00:00 Friday |
340 332.15 |
342.85 | 330 | 163466 |
| 1290 | 11.95 3.68 % |
14-05-2020 00:00:00 Thursday |
325 336.95 |
341.5 | 323.8 | 357533 |
| 1291 | -0.25 -0.08 % |
13-05-2020 00:00:00 Wednesday |
325 324.75 |
328.9 | 321.3 | 118177 |
| 1292 | -2.35 -0.72 % |
12-05-2020 00:00:00 Tuesday |
326.1 323.75 |
329.95 | 322.4 | 91715 |
| 1293 | -5.15 -1.54 % |
11-05-2020 00:00:00 Monday |
333.7 328.55 |
333.7 | 324.5 | 237236 |
| 1294 | -2.1 -0.65 % |
08-05-2020 00:00:00 Friday |
323.05 320.95 |
327.3 | 318.1 | 179324 |
| 1295 | -4.4 -1.35 % |
07-05-2020 00:00:00 Thursday |
326 321.6 |
332.55 | 320.35 | 173681 |
| 1296 | -3.8 -1.15 % |
06-05-2020 00:00:00 Wednesday |
330.45 326.65 |
330.7 | 323.9 | 156604 |
| 1297 | -10.65 -3.16 % |
05-05-2020 00:00:00 Tuesday |
336.8 326.15 |
342.25 | 324.5 | 339175 |
| 1298 | 4.4 1.35 % |
04-05-2020 00:00:00 Monday |
325.95 330.35 |
337 | 320.95 | 452857 |
| 1299 | -7.55 -2.28 % |
30-04-2020 00:00:00 Thursday |
331.5 323.95 |
332 | 321.5 | 175068 |
| 1300 | 0.7 0.21 % |
29-04-2020 00:00:00 Wednesday |
325.85 326.55 |
330.45 | 320.5 | 185154 |
| 1301 | -10.65 -3.16 % |
28-04-2020 00:00:00 Tuesday |
336.5 325.85 |
339 | 324.05 | 189800 |
| 1302 | -0.05 -0.01 % |
27-04-2020 00:00:00 Monday |
334 333.95 |
342.3 | 328.35 | 422626 |
| 1303 | 2.35 0.7 % |
24-04-2020 00:00:00 Friday |
334.6 336.95 |
344 | 331.05 | 395030 |
| 1304 | -2.25 -0.67 % |
23-04-2020 00:00:00 Thursday |
334 331.75 |
342.55 | 330 | 366622 |
| 1305 | -9.6 -2.82 % |
22-04-2020 00:00:00 Wednesday |
340.95 331.35 |
341 | 327.5 | 277042 |
| 1306 | 10.1 3.02 % |
21-04-2020 00:00:00 Tuesday |
333.9 344 |
349.8 | 326.7 | 495666 |
| 1307 | -7.95 -2.33 % |
20-04-2020 00:00:00 Monday |
341 333.05 |
341 | 330.25 | 360543 |
| 1308 | -14.25 -4.09 % |
17-04-2020 00:00:00 Friday |
348 333.75 |
350.4 | 332.4 | 319781 |
| 1309 | 4.55 1.34 % |
16-04-2020 00:00:00 Thursday |
339 343.55 |
345.95 | 329.75 | 327752 |
| 1310 | -16.45 -4.63 % |
15-04-2020 00:00:00 Wednesday |
355.5 339.05 |
359.8 | 330.75 | 419893 |
| 1311 | -12.3 -3.36 % |
13-04-2020 00:00:00 Monday |
365.95 353.65 |
365.95 | 352 | 716112 |
| 1312 | -27.3 -7.22 % |
09-04-2020 00:00:00 Thursday |
378 350.7 |
378 | 348.2 | 1057727 |
| 1313 | 6.2 1.8 % |
08-04-2020 00:00:00 Wednesday |
343.75 349.95 |
366.55 | 331.35 | 1418348 |
| 1314 | 9.95 3.29 % |
07-04-2020 00:00:00 Tuesday |
302.55 312.5 |
318.6 | 290.1 | 666425 |
| 1315 | 10.05 3.79 % |
03-04-2020 00:00:00 Friday |
265 275.05 |
279.3 | 258.6 | 118778 |
| 1316 | -8.65 -3.17 % |
01-04-2020 00:00:00 Wednesday |
272.5 263.85 |
273.25 | 260.85 | 59878 |
| 1317 | 7.1 2.73 % |
31-03-2020 00:00:00 Tuesday |
260 267.1 |
270.85 | 255.5 | 69371 |
| 1318 | -0.9 -0.36 % |
30-03-2020 00:00:00 Monday |
253 252.1 |
258.5 | 248.25 | 51460 |
| 1319 | -12.2 -4.6 % |
27-03-2020 00:00:00 Friday |
265 252.8 |
265 | 248 | 78231 |
| 1320 | -7.35 -2.78 % |
26-03-2020 00:00:00 Thursday |
264.05 256.7 |
271.1 | 253 | 76117 |
| 1321 | -15.95 -5.7 % |
25-03-2020 00:00:00 Wednesday |
280 264.05 |
290 | 257.3 | 92285 |
| 1322 | -15.25 -5.19 % |
24-03-2020 00:00:00 Tuesday |
294.05 278.8 |
300 | 273.85 | 79719 |
| 1323 | -14.85 -5.03 % |
23-03-2020 00:00:00 Monday |
295 280.15 |
306.9 | 270 | 245831 |
| 1324 | 32.1 12.64 % |
20-03-2020 00:00:00 Friday |
254 286.1 |
290 | 254 | 248930 |
| 1325 | -4.15 -1.66 % |
19-03-2020 00:00:00 Thursday |
250 245.85 |
255.55 | 235.6 | 62485 |
| 1326 | -5.4 -2.04 % |
18-03-2020 00:00:00 Wednesday |
265 259.6 |
266.75 | 251.35 | 171632 |
| 1327 | 13.75 5.54 % |
17-03-2020 00:00:00 Tuesday |
248.15 261.9 |
268.2 | 247.45 | 74172 |
| 1328 | -9.65 -3.73 % |
16-03-2020 00:00:00 Monday |
259 249.35 |
261.5 | 240.1 | 70734 |
| 1329 | 16.35 6.96 % |
13-03-2020 00:00:00 Friday |
235 251.35 |
255 | 212.7 | 91168 |
| 1330 | -19.7 -7.7 % |
12-03-2020 00:00:00 Thursday |
256 236.3 |
256 | 234.65 | 103851 |
| 1331 | -2.5 -0.96 % |
11-03-2020 00:00:00 Wednesday |
261 258.5 |
264.3 | 254.2 | 66627 |
| 1332 | -10.2 -3.83 % |
09-03-2020 00:00:00 Monday |
266.2 256 |
267 | 249 | 55013 |
| 1333 | 5.2 1.99 % |
06-03-2020 00:00:00 Friday |
261 266.2 |
268.45 | 255.5 | 57284 |
| 1334 | 4.25 1.64 % |
05-03-2020 00:00:00 Thursday |
259.3 263.55 |
272.5 | 258.65 | 107913 |
| 1335 | -5.25 -2.01 % |
04-03-2020 00:00:00 Wednesday |
261.25 256 |
263.1 | 252.1 | 66633 |
| 1336 | 10.5 4.21 % |
03-03-2020 00:00:00 Tuesday |
249.7 260.2 |
263.3 | 240.6 | 84496 |
| 1337 | -19.3 -7.17 % |
02-03-2020 00:00:00 Monday |
269 249.7 |
269 | 247.5 | 60171 |
| 1338 | 2.55 0.99 % |
28-02-2020 00:00:00 Friday |
257.5 260.05 |
265.6 | 254.4 | 41641 |
| 1339 | -3.25 -1.23 % |
27-02-2020 00:00:00 Thursday |
264.9 261.65 |
264.9 | 256.1 | 22873 |
| 1340 | -6.05 -2.25 % |
26-02-2020 00:00:00 Wednesday |
269 262.95 |
271.3 | 262.05 | 33714 |
| 1341 | -3.5 -1.27 % |
25-02-2020 00:00:00 Tuesday |
275.75 272.25 |
277.9 | 270.55 | 29554 |
| 1342 | -2.8 -1.01 % |
24-02-2020 00:00:00 Monday |
277 274.2 |
280.25 | 272.8 | 34948 |
| 1343 | 3.05 1.1 % |
20-02-2020 00:00:00 Thursday |
276.25 279.3 |
281.5 | 275.6 | 44761 |
| 1344 | 6.3 2.33 % |
19-02-2020 00:00:00 Wednesday |
269.95 276.25 |
277.2 | 267.85 | 49453 |
| 1345 | 2 0.75 % |
18-02-2020 00:00:00 Tuesday |
266 268 |
269 | 261.3 | 29156 |
| 1346 | -8.65 -3.14 % |
17-02-2020 00:00:00 Monday |
275.8 267.15 |
276.3 | 263.55 | 104016 |
| 1347 | -0.15 -0.06 % |
14-02-2020 00:00:00 Friday |
270 269.85 |
271.65 | 265.95 | 22294 |
| 1348 | -1.25 -0.46 % |
13-02-2020 00:00:00 Thursday |
270 268.75 |
271.65 | 267.45 | 27329 |
| 1349 | -3.4 -1.24 % |
12-02-2020 00:00:00 Wednesday |
275.1 271.7 |
276.25 | 270.55 | 22667 |
| 1350 | -5.3 -1.89 % |
11-02-2020 00:00:00 Tuesday |
279.9 274.6 |
279.9 | 273.1 | 43390 |
| 1351 | 1.8 0.65 % |
10-02-2020 00:00:00 Monday |
277 278.8 |
282.5 | 271.55 | 106736 |
| 1352 | 2.3 0.84 % |
07-02-2020 00:00:00 Friday |
273 275.3 |
279.15 | 270.85 | 43439 |
| 1353 | -0.4 -0.15 % |
06-02-2020 00:00:00 Thursday |
273.5 273.1 |
288.4 | 270.7 | 254790 |
| 1354 | 4.5 1.69 % |
05-02-2020 00:00:00 Wednesday |
266.7 271.2 |
274.2 | 266.7 | 93700 |
| 1355 | 3.05 1.17 % |
04-02-2020 00:00:00 Tuesday |
261 264.05 |
266.75 | 259.5 | 20664 |
| 1356 | 0.85 0.33 % |
03-02-2020 00:00:00 Monday |
259.4 260.25 |
261.05 | 254.1 | 19741 |
| 1357 | -6.7 -2.51 % |
01-02-2020 00:00:00 Saturday |
267.15 260.45 |
267.15 | 258 | 31505 |
| 1358 | -3.6 -1.34 % |
31-01-2020 00:00:00 Friday |
268.95 265.35 |
271.9 | 263.3 | 22673 |
| 1359 | -5.4 -1.97 % |
30-01-2020 00:00:00 Thursday |
273.75 268.35 |
274.55 | 266.85 | 22584 |
| 1360 | -1.55 -0.56 % |
29-01-2020 00:00:00 Wednesday |
274.9 273.35 |
275.15 | 272 | 25355 |
| 1361 | -2.75 -1 % |
28-01-2020 00:00:00 Tuesday |
274.9 272.15 |
279 | 271.35 | 58849 |
| 1362 | 2.8 1.04 % |
27-01-2020 00:00:00 Monday |
270.5 273.3 |
275.5 | 269.55 | 39603 |
| 1363 | 4.8 1.8 % |
24-01-2020 00:00:00 Friday |
267.15 271.95 |
274.2 | 267.15 | 22349 |
| 1364 | -0.9 -0.33 % |
23-01-2020 00:00:00 Thursday |
270 269.1 |
272.2 | 268.3 | 45486 |
| 1365 | -1.7 -0.63 % |
22-01-2020 00:00:00 Wednesday |
270.9 269.2 |
276.6 | 268.05 | 84820 |
| 1366 | 1.75 0.66 % |
21-01-2020 00:00:00 Tuesday |
266.6 268.35 |
270.55 | 266.15 | 19299 |
| 1367 | -4.55 -1.68 % |
20-01-2020 00:00:00 Monday |
271.55 267 |
271.55 | 265 | 35532 |
| 1368 | -2.75 -1.01 % |
17-01-2020 00:00:00 Friday |
271.85 269.1 |
272.75 | 267 | 107940 |
| 1369 | 5.85 2.21 % |
16-01-2020 00:00:00 Thursday |
264.5 270.35 |
271.7 | 262.05 | 85801 |
| 1370 | 5.45 2.12 % |
15-01-2020 00:00:00 Wednesday |
257.5 262.95 |
263.75 | 256 | 31624 |
| 1371 | 0.45 0.18 % |
14-01-2020 00:00:00 Tuesday |
256.65 257.1 |
258.3 | 255.1 | 20149 |
| 1372 | 0.4 0.16 % |
13-01-2020 00:00:00 Monday |
256.25 256.65 |
259.5 | 255.9 | 59714 |
| 1373 | -0.8 -0.31 % |
10-01-2020 00:00:00 Friday |
259.05 258.25 |
264 | 257.15 | 22772 |
| 1374 | -2.85 -1.09 % |
09-01-2020 00:00:00 Thursday |
261 258.15 |
262.1 | 257.05 | 26070 |
| 1375 | 3.75 1.47 % |
08-01-2020 00:00:00 Wednesday |
255 258.75 |
259.55 | 253.6 | 26933 |
| 1376 | 1.5 0.59 % |
07-01-2020 00:00:00 Tuesday |
255.7 257.2 |
259.8 | 253.55 | 34845 |
| 1377 | -3 -1.16 % |
06-01-2020 00:00:00 Monday |
258.15 255.15 |
259.5 | 254.4 | 34537 |
| 1378 | 4.3 1.68 % |
03-01-2020 00:00:00 Friday |
255.5 259.8 |
264.1 | 255.5 | 55558 |
| 1379 | 1.15 0.45 % |
02-01-2020 00:00:00 Thursday |
255 256.15 |
257.2 | 253.75 | 25635 |
| 1380 | 0.75 0.3 % |
01-01-2020 00:00:00 Wednesday |
254 254.75 |
256.6 | 253.75 | 19751 |
| 1381 | -1.3 -0.51 % |
31-12-2019 00:00:00 Tuesday |
255.5 254.2 |
258 | 253.4 | 78880 |
| 1382 | -0.5 -0.2 % |
30-12-2019 00:00:00 Monday |
256 255.5 |
256 | 252.5 | 39623 |
| 1383 | -2 -0.78 % |
27-12-2019 00:00:00 Friday |
258 256 |
260.5 | 255.2 | 37910 |
| 1384 | -2.6 -1 % |
26-12-2019 00:00:00 Thursday |
259.5 256.9 |
260.5 | 256.3 | 33203 |
| 1385 | -3.5 -1.34 % |
24-12-2019 00:00:00 Tuesday |
262 258.5 |
262.5 | 257.75 | 28813 |
| 1386 | -5.95 -2.22 % |
23-12-2019 00:00:00 Monday |
268 262.05 |
270.8 | 261 | 80268 |
| 1387 | 5.3 2.03 % |
20-12-2019 00:00:00 Friday |
260.9 266.2 |
268.15 | 260.3 | 93017 |
| 1388 | 2.05 0.79 % |
19-12-2019 00:00:00 Thursday |
259.5 261.55 |
263.15 | 258.9 | 22355 |
| 1389 | -0.75 -0.29 % |
18-12-2019 00:00:00 Wednesday |
259.5 258.75 |
261.2 | 257.35 | 30365 |
| 1390 | -1.95 -0.75 % |
17-12-2019 00:00:00 Tuesday |
261.2 259.25 |
262.5 | 258.2 | 25692 |
| 1391 | -1.45 -0.55 % |
16-12-2019 00:00:00 Monday |
262.95 261.5 |
265.45 | 260.6 | 54098 |
| 1392 | -3 -1.14 % |
13-12-2019 00:00:00 Friday |
264 261 |
264 | 259.1 | 36674 |
| 1393 | -0.15 -0.06 % |
12-12-2019 00:00:00 Thursday |
264 263.85 |
267.5 | 262.7 | 79251 |
| 1394 | 2.25 0.87 % |
11-12-2019 00:00:00 Wednesday |
260 262.25 |
265 | 258 | 416954 |
| 1395 | 1.95 0.75 % |
10-12-2019 00:00:00 Tuesday |
259 260.95 |
262 | 256.5 | 259278 |
| 1396 | 4.05 1.59 % |
09-12-2019 00:00:00 Monday |
255.3 259.35 |
260.2 | 253.8 | 40250 |
| 1397 | -2.55 -0.99 % |
06-12-2019 00:00:00 Friday |
257.85 255.3 |
260.6 | 253.25 | 52118 |
| 1398 | -4.1 -1.56 % |
05-12-2019 00:00:00 Thursday |
262.1 258 |
264 | 256.65 | 27733 |
| 1399 | 1.35 0.52 % |
04-12-2019 00:00:00 Wednesday |
262 263.35 |
264.2 | 258.65 | 108545 |
| 1400 | 2.15 0.83 % |
03-12-2019 00:00:00 Tuesday |
257.65 259.8 |
262.1 | 254.25 | 115308 |
| 1401 | 4.3 1.69 % |
02-12-2019 00:00:00 Monday |
253.85 258.15 |
259.1 | 251.85 | 75934 |
| 1402 | -5.6 -2.15 % |
29-11-2019 00:00:00 Friday |
260 254.4 |
265.5 | 252.2 | 126332 |
| 1403 | 4.45 1.75 % |
28-11-2019 00:00:00 Thursday |
254.35 258.8 |
259.8 | 254.05 | 51239 |
| 1404 | -1.1 -0.43 % |
27-11-2019 00:00:00 Wednesday |
255.95 254.85 |
258.95 | 252.8 | 51115 |
| 1405 | 0 0 % |
26-11-2019 00:00:00 Tuesday |
256.1 256.1 |
259.2 | 253.55 | 52074 |
| 1406 | 4.95 1.97 % |
25-11-2019 00:00:00 Monday |
251.5 256.45 |
259.9 | 251.5 | 49779 |
| 1407 | -4.8 -1.88 % |
22-11-2019 00:00:00 Friday |
255.85 251.05 |
256.4 | 247.7 | 64989 |
| 1408 | 4.7 1.88 % |
21-11-2019 00:00:00 Thursday |
249.5 254.2 |
255.75 | 247.7 | 83523 |
| 1409 | 4.35 1.78 % |
20-11-2019 00:00:00 Wednesday |
244.7 249.05 |
251.85 | 241.55 | 90459 |
| 1410 | -1.25 -0.51 % |
19-11-2019 00:00:00 Tuesday |
244.9 243.65 |
246.55 | 239.4 | 62415 |
| 1411 | 4.7 1.99 % |
18-11-2019 00:00:00 Monday |
236.65 241.35 |
246.75 | 236.65 | 112968 |
| 1412 | 0.25 0.11 % |
15-11-2019 00:00:00 Friday |
234.1 234.35 |
237.1 | 230.8 | 44113 |
| 1413 | 15.2 6.94 % |
14-11-2019 00:00:00 Thursday |
219 234.2 |
235.35 | 219 | 295210 |
| 1414 | -5.35 -2.33 % |
13-11-2019 00:00:00 Wednesday |
230 224.65 |
232.6 | 223.6 | 106808 |
| 1415 | -4.7 -2 % |
11-11-2019 00:00:00 Monday |
234.95 230.25 |
234.95 | 229.6 | 51131 |
| 1416 | -1.05 -0.45 % |
08-11-2019 00:00:00 Friday |
233.3 232.25 |
238 | 231.7 | 36053 |
| 1417 | -9.95 -4.07 % |
07-11-2019 00:00:00 Thursday |
244.75 234.8 |
244.75 | 232.25 | 104626 |
| 1418 | -3.2 -1.32 % |
06-11-2019 00:00:00 Wednesday |
243 239.8 |
245.05 | 239 | 45296 |
| 1419 | -5.3 -2.16 % |
05-11-2019 00:00:00 Tuesday |
245 239.7 |
245 | 238.8 | 118934 |
| 1420 | -15.55 -6.05 % |
04-11-2019 00:00:00 Monday |
257 241.45 |
260.6 | 233.75 | 321898 |
| 1421 | 5.3 2.12 % |
01-11-2019 00:00:00 Friday |
250 255.3 |
257.8 | 250 | 33216 |
| 1422 | 0.3 0.12 % |
31-10-2019 00:00:00 Thursday |
251 251.3 |
261.55 | 249.75 | 79470 |
| 1423 | -1.55 -0.62 % |
30-10-2019 00:00:00 Wednesday |
251.5 249.95 |
251.5 | 246.55 | 28861 |
| 1424 | 4.2 1.71 % |
29-10-2019 00:00:00 Tuesday |
246 250.2 |
251.25 | 245 | 37169 |
| 1425 | 1 0.41 % |
27-10-2019 00:00:00 Sunday |
245 246 |
247.25 | 243.9 | 9982 |
| 1426 | -0.7 -0.29 % |
25-10-2019 00:00:00 Friday |
244.6 243.9 |
248.25 | 240.9 | 61609 |
| 1427 | -1.75 -0.71 % |
24-10-2019 00:00:00 Thursday |
246.3 244.55 |
250.35 | 243.7 | 54384 |