| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
05-09-2025 00:00:00 |
423.5 439.1 |
440 421 |
33.9 (7.72%) |
Pass
Back Test
|
|
|
04-09-2025 00:00:00 |
430.85 423.3 |
436.8 421.2 |
-7.7 (-1.82%) |
Pass
Back Test
|
|
|
27-01-2025 00:00:00 |
444.5 410 |
444.5 403.3 |
53.5 (13.05%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -1.5 -0.36 % |
28-01-2025 00:00:00 |
412.05 410.55 |
420.25 389.25 |
| 14 3.38 % |
29-01-2025 00:00:00 |
414.3 428.3 |
430.45 407.05 |
| -22.25 -5.21 % |
30-01-2025 00:00:00 |
427 404.75 |
428.7 402.3 |
| 3.8 0.92 % |
31-01-2025 00:00:00 |
412.7 416.5 |
422.05 408.55 |
| 14.9 3.54 % |
01-02-2025 00:00:00 |
420.4 435.3 |
458.35 407.25 |
| 25.3 5.84 % |
03-02-2025 00:00:00 |
433 458.3 |
463.5 421.6 |
| -21.7 -4.77 % |
04-02-2025 00:00:00 |
455.35 433.65 |
457.7 428.5 |
| -9.85 -2.3 % |
05-02-2025 00:00:00 |
427.95 418.1 |
430.85 414.75 |
| 0.95 0.24 % |
06-02-2025 00:00:00 |
387.95 388.9 |
410.75 386.4 |
| -14.1 -3.57 % |
07-02-2025 00:00:00 |
395.1 381 |
397.65 374.8 |
| -16.7 -4.41 % |
10-02-2025 00:00:00 |
378.85 362.15 |
378.85 359 |
| -34.4 -9.35 % |
11-02-2025 00:00:00 |
368.1 333.7 |
370 330.2 |
| 6.15 1.83 % |
12-02-2025 00:00:00 |
335.3 341.45 |
352.35 326.1 |
| 17.4 5 % |
13-02-2025 00:00:00 |
348 365.4 |
368.85 343.25 |
| -23.6 -6.48 % |
14-02-2025 00:00:00 |
364 340.4 |
364 326 |
| 0.55 0.16 % |
17-02-2025 00:00:00 |
337.85 338.4 |
354.75 333.5 |
| 6.05 1.77 % |
18-02-2025 00:00:00 |
341.85 347.9 |
349.2 328.5 |
| 32.65 9.47 % |
19-02-2025 00:00:00 |
344.85 377.5 |
383.75 340 |
| 6.85 1.87 % |
20-02-2025 00:00:00 |
366.8 373.65 |
386.8 366.8 |
| -10.7 -2.88 % |
21-02-2025 00:00:00 |
371.4 360.7 |
375 354 |
| 10.3 2.9 % |
24-02-2025 00:00:00 |
354.65 364.95 |
367 348.3 |
| -9.1 -2.5 % |
25-02-2025 00:00:00 |
363.45 354.35 |
364 350 |
| -18.45 -5.09 % |
27-02-2025 00:00:00 |
362.8 344.35 |
362.8 342 |
| -6.9 -2.02 % |
28-02-2025 00:00:00 |
341.6 334.7 |
354.45 331.1 |
| -17.25 -5.02 % |
03-03-2025 00:00:00 |
343.65 326.4 |
343.65 317.15 |
| 27.95 8.66 % |
04-03-2025 00:00:00 |
322.7 350.65 |
354.6 322.5 |
| 12.95 3.75 % |
05-03-2025 00:00:00 |
345.5 358.45 |
360 343.75 |
| 1.75 0.48 % |
06-03-2025 00:00:00 |
360.95 362.7 |
377.25 359.5 |
| 1 0.28 % |
07-03-2025 00:00:00 |
359.95 360.95 |
368.6 353.85 |
| -8.5 -2.31 % |
10-03-2025 00:00:00 |
368.25 359.75 |
368.25 354.05 |
| -2.75 -0.77 % |
11-03-2025 00:00:00 |
355.5 352.75 |
355.5 347.3 |
| -10.25 -2.86 % |
12-03-2025 00:00:00 |
358.75 348.5 |
360.35 346.65 |
| 0.3 0.08 % |
13-03-2025 00:00:00 |
353 353.3 |
357.55 343.9 |
| 0.5 0.14 % |
17-03-2025 00:00:00 |
353.8 354.3 |
359.25 349.1 |
| -0.3 -0.08 % |
18-03-2025 00:00:00 |
356.5 356.2 |
359 353.1 |
| 2.1 0.59 % |
19-03-2025 00:00:00 |
358.5 360.6 |
369.2 352.4 |
| -10.45 -2.86 % |
20-03-2025 00:00:00 |
364.8 354.35 |
366 348.25 |
| -3.85 -1.09 % |
21-03-2025 00:00:00 |
354.35 350.5 |
358.55 348.65 |
| -6.05 -1.69 % |
24-03-2025 00:00:00 |
357.55 351.5 |
357.65 350.35 |
| -18.3 -5.14 % |
25-03-2025 00:00:00 |
355.95 337.65 |
356 331.95 |
| -8.6 -2.59 % |
26-03-2025 00:00:00 |
332.35 323.75 |
335.95 321.3 |
| 10.25 3.16 % |
27-03-2025 00:00:00 |
324.7 334.95 |
340.75 312.8 |
| -5.6 -1.67 % |
28-03-2025 00:00:00 |
335.5 329.9 |
342.15 326.6 |
| 1.9 0.58 % |
01-04-2025 00:00:00 |
329.65 331.55 |
339.3 325.6 |
| 13.45 4.06 % |
02-04-2025 00:00:00 |
331.35 344.8 |
351.05 328.25 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -42.15 | Min | 306.6 305.35 |
314.45 | 297 | 131839 | |
| 56.15 | Max | 605.95 597.5 |
617 | 586.45 | 28388247 | |
| -0.9 | Avergae | 405.41 404.51 |
415.22 | 395.3 | 1094127.63 | |
| 1 | -5.15 -1.21 % |
26-09-2025 00:00:00 Friday |
426 420.85 |
427.55 | 418 | 289390 |
| 2 | -14.8 -3.36 % |
25-09-2025 00:00:00 Thursday |
440.25 425.45 |
440.6 | 419.1 | 473555 |
| 3 | -20.3 -4.42 % |
24-09-2025 00:00:00 Wednesday |
458.85 438.55 |
461 | 435.8 | 1215471 |
| 4 | -0.95 -0.21 % |
23-09-2025 00:00:00 Tuesday |
450.1 449.15 |
451.95 | 445.2 | 136101 |
| 5 | -10.7 -2.33 % |
22-09-2025 00:00:00 Monday |
460.05 449.35 |
463.3 | 446.75 | 727521 |
| 6 | 16.65 3.75 % |
19-09-2025 00:00:00 Friday |
444.55 461.2 |
473 | 441 | 1289555 |
| 7 | 3.75 0.85 % |
18-09-2025 00:00:00 Thursday |
440.8 444.55 |
445.3 | 436.05 | 349509 |
| 8 | 4.05 0.93 % |
17-09-2025 00:00:00 Wednesday |
437 441.05 |
442.5 | 432.05 | 447182 |
| 9 | 12 2.82 % |
16-09-2025 00:00:00 Tuesday |
425.3 437.3 |
439.1 | 425.3 | 491101 |
| 10 | 3.2 0.76 % |
15-09-2025 00:00:00 Monday |
421.6 424.8 |
427.8 | 420.45 | 246777 |
| 11 | -11.7 -2.71 % |
12-09-2025 00:00:00 Friday |
431.75 420.05 |
431.75 | 415.6 | 365256 |
| 12 | -3.5 -0.82 % |
11-09-2025 00:00:00 Thursday |
427 423.5 |
432 | 422.3 | 439230 |
| 13 | -14.3 -3.26 % |
10-09-2025 00:00:00 Wednesday |
438.25 423.95 |
438.55 | 421.35 | 391132 |
| 14 | -10 -2.24 % |
09-09-2025 00:00:00 Tuesday |
446.8 436.8 |
446.8 | 432.05 | 282309 |
| 15 | 2.75 0.62 % |
08-09-2025 00:00:00 Monday |
440.1 442.85 |
459.1 | 439.85 | 1556160 |
| 16 | 15.6 3.68 % |
05-09-2025 00:00:00 Friday |
423.5 439.1 |
440 | 421 | 1356929 |
| 17 | -7.55 -1.75 % |
04-09-2025 00:00:00 Thursday |
430.85 423.3 |
436.8 | 421.2 | 348152 |
| 18 | 1.15 0.27 % |
03-09-2025 00:00:00 Wednesday |
429.5 430.65 |
434.9 | 424.8 | 296120 |
| 19 | -3.25 -0.76 % |
02-09-2025 00:00:00 Tuesday |
428.85 425.6 |
432.55 | 421.35 | 398319 |
| 20 | 12.15 2.92 % |
01-09-2025 00:00:00 Monday |
416.5 428.65 |
430 | 413.4 | 368197 |
| 21 | -15.8 -3.71 % |
29-08-2025 00:00:00 Friday |
425.55 409.75 |
425.55 | 406.5 | 716678 |
| 22 | -8.95 -2.08 % |
28-08-2025 00:00:00 Thursday |
429.9 420.95 |
433.25 | 420 | 435219 |
| 23 | 3.85 0.9 % |
26-08-2025 00:00:00 Tuesday |
427.15 431 |
439.25 | 419.1 | 1946762 |
| 24 | -2.5 -0.58 % |
25-08-2025 00:00:00 Monday |
427.9 425.4 |
432.4 | 420 | 742626 |
| 25 | -4.05 -0.94 % |
22-08-2025 00:00:00 Friday |
432.35 428.3 |
434.9 | 421.05 | 394224 |
| 26 | 13.6 3.23 % |
21-08-2025 00:00:00 Thursday |
421.45 435.05 |
443.7 | 421.45 | 1624914 |
| 27 | 11.45 2.8 % |
20-08-2025 00:00:00 Wednesday |
408.9 420.35 |
422.6 | 405.95 | 775399 |
| 28 | 8.15 2.03 % |
19-08-2025 00:00:00 Tuesday |
401.45 409.6 |
410.5 | 399.6 | 353659 |
| 29 | -6 -1.48 % |
18-08-2025 00:00:00 Monday |
406 400 |
410.65 | 397.95 | 466088 |
| 30 | -6.85 -1.7 % |
14-08-2025 00:00:00 Thursday |
403.6 396.75 |
403.95 | 396.75 | 259343 |
| 31 | 5.2 1.32 % |
13-08-2025 00:00:00 Wednesday |
395.15 400.35 |
405.5 | 395.15 | 481741 |
| 32 | -9.9 -2.46 % |
12-08-2025 00:00:00 Tuesday |
402 392.1 |
403.35 | 391.75 | 614869 |
| 33 | 12.6 3.25 % |
11-08-2025 00:00:00 Monday |
387.7 400.3 |
404.7 | 381.55 | 719218 |
| 34 | -15 -3.75 % |
08-08-2025 00:00:00 Friday |
400.05 385.05 |
403.45 | 381.5 | 687205 |
| 35 | 7.9 2.02 % |
07-08-2025 00:00:00 Thursday |
390.45 398.35 |
400 | 387.3 | 708872 |
| 36 | 8 2.07 % |
06-08-2025 00:00:00 Wednesday |
386.05 394.05 |
398.7 | 385.6 | 922501 |
| 37 | -9.4 -2.38 % |
05-08-2025 00:00:00 Tuesday |
395.15 385.75 |
399.1 | 383.1 | 605713 |
| 38 | 6 1.53 % |
04-08-2025 00:00:00 Monday |
393.1 399.1 |
402.9 | 381.9 | 1079684 |
| 39 | -12.9 -3.18 % |
01-08-2025 00:00:00 Friday |
405.2 392.3 |
408.65 | 386.25 | 1894652 |
| 40 | 5.9 1.48 % |
31-07-2025 00:00:00 Thursday |
397.9 403.8 |
406.9 | 397.8 | 855352 |
| 41 | -13 -3.13 % |
30-07-2025 00:00:00 Wednesday |
415 402 |
415 | 399.1 | 464498 |
| 42 | 4.55 1.11 % |
29-07-2025 00:00:00 Tuesday |
409 413.55 |
415.25 | 402.35 | 443965 |
| 43 | -0.35 -0.09 % |
28-07-2025 00:00:00 Monday |
407.7 407.35 |
416.15 | 401.6 | 357012 |
| 44 | -11.25 -2.68 % |
25-07-2025 00:00:00 Friday |
419.05 407.8 |
419.05 | 406 | 456780 |
| 45 | 5.1 1.23 % |
24-07-2025 00:00:00 Thursday |
413.95 419.05 |
429.9 | 406.1 | 1836190 |
| 46 | 1.55 0.37 % |
23-07-2025 00:00:00 Wednesday |
417.35 418.9 |
421.05 | 412.85 | 572319 |
| 47 | 15 3.73 % |
22-07-2025 00:00:00 Tuesday |
402 417 |
426.35 | 402 | 4355258 |
| 48 | 7.2 1.85 % |
21-07-2025 00:00:00 Monday |
388.3 395.5 |
400.9 | 380.25 | 682158 |
| 49 | 2.55 0.66 % |
18-07-2025 00:00:00 Friday |
386.1 388.65 |
392.5 | 386.1 | 169439 |
| 50 | -8.2 -2.08 % |
17-07-2025 00:00:00 Thursday |
394.2 386 |
394.2 | 384.1 | 276277 |
| 51 | 1.2 0.31 % |
16-07-2025 00:00:00 Wednesday |
388.6 389.8 |
399.95 | 386.5 | 750557 |
| 52 | -3.55 -0.91 % |
15-07-2025 00:00:00 Tuesday |
392.15 388.6 |
399.3 | 383.4 | 867792 |
| 53 | 8.75 2.28 % |
14-07-2025 00:00:00 Monday |
384.55 393.3 |
394.65 | 380.15 | 804555 |
| 54 | 2.1 0.55 % |
11-07-2025 00:00:00 Friday |
382.75 384.85 |
388.85 | 377.9 | 523368 |
| 55 | 9.1 2.42 % |
10-07-2025 00:00:00 Thursday |
376.05 385.15 |
390.45 | 376.05 | 637123 |
| 56 | -0.25 -0.07 % |
09-07-2025 00:00:00 Wednesday |
381.25 381 |
382.85 | 374.85 | 346526 |
| 57 | 3.6 0.95 % |
08-07-2025 00:00:00 Tuesday |
377.8 381.4 |
383 | 376.3 | 530846 |
| 58 | -7.85 -2.04 % |
07-07-2025 00:00:00 Monday |
384.65 376.8 |
387.75 | 375.2 | 454969 |
| 59 | -3.05 -0.79 % |
04-07-2025 00:00:00 Friday |
386.6 383.55 |
394.95 | 382.1 | 552200 |
| 60 | 3.8 0.99 % |
03-07-2025 00:00:00 Thursday |
382.25 386.05 |
388.2 | 381 | 605042 |
| 61 | -12.55 -3.19 % |
02-07-2025 00:00:00 Wednesday |
394 381.45 |
395 | 380.1 | 660217 |
| 62 | -7.35 -1.83 % |
01-07-2025 00:00:00 Tuesday |
400.95 393.6 |
402.1 | 391.8 | 331226 |
| 63 | -4.75 -1.17 % |
30-06-2025 00:00:00 Monday |
405.1 400.35 |
406.5 | 398.75 | 317272 |
| 64 | -1.7 -0.42 % |
27-06-2025 00:00:00 Friday |
407.3 405.6 |
409.9 | 395.2 | 1021922 |
| 65 | 5.8 1.45 % |
26-06-2025 00:00:00 Thursday |
399.25 405.05 |
411.8 | 398 | 1358746 |
| 66 | 6.65 1.69 % |
25-06-2025 00:00:00 Wednesday |
393.55 400.2 |
402.2 | 389.4 | 719857 |
| 67 | -0.95 -0.24 % |
24-06-2025 00:00:00 Tuesday |
391.9 390.95 |
399.5 | 384.1 | 1153961 |
| 68 | 6.75 1.77 % |
23-06-2025 00:00:00 Monday |
382.3 389.05 |
396 | 378 | 1362770 |
| 69 | 14.9 3.97 % |
20-06-2025 00:00:00 Friday |
375.2 390.1 |
398.7 | 371.15 | 1900103 |
| 70 | 9.35 2.56 % |
19-06-2025 00:00:00 Thursday |
364.95 374.3 |
385 | 362.65 | 2682476 |
| 71 | 9.1 2.55 % |
18-06-2025 00:00:00 Wednesday |
356.2 365.3 |
366.9 | 352.7 | 897293 |
| 72 | -6.15 -1.7 % |
17-06-2025 00:00:00 Tuesday |
362 355.85 |
364 | 352.15 | 369876 |
| 73 | 6.8 1.92 % |
16-06-2025 00:00:00 Monday |
354.3 361.1 |
362 | 352.6 | 754122 |
| 74 | 3.4 0.97 % |
13-06-2025 00:00:00 Friday |
350.95 354.35 |
357.85 | 345.8 | 710984 |
| 75 | -1.3 -0.36 % |
12-06-2025 00:00:00 Thursday |
357.75 356.45 |
366 | 353.05 | 383263 |
| 76 | -5.95 -1.64 % |
11-06-2025 00:00:00 Wednesday |
362 356.05 |
362 | 352 | 507385 |
| 77 | -4.65 -1.27 % |
10-06-2025 00:00:00 Tuesday |
365.8 361.15 |
369.35 | 352.75 | 780324 |
| 78 | -11.5 -3.06 % |
09-06-2025 00:00:00 Monday |
376 364.5 |
376.2 | 360.1 | 1242277 |
| 79 | 10.05 2.76 % |
06-06-2025 00:00:00 Friday |
364.7 374.75 |
376.5 | 364.7 | 1312652 |
| 80 | 1.75 0.48 % |
05-06-2025 00:00:00 Thursday |
362.45 364.2 |
370 | 357 | 1299848 |
| 81 | 28.3 8.47 % |
04-06-2025 00:00:00 Wednesday |
334.2 362.5 |
365 | 334.2 | 4497310 |
| 82 | -4.6 -1.36 % |
03-06-2025 00:00:00 Tuesday |
338 333.4 |
347.25 | 331.1 | 1647063 |
| 83 | 1.95 0.59 % |
02-06-2025 00:00:00 Monday |
331.45 333.4 |
343.7 | 328.25 | 501500 |
| 84 | 2.7 0.82 % |
30-05-2025 00:00:00 Friday |
328.9 331.6 |
338 | 327.8 | 12203659 |
| 85 | 8.1 2.52 % |
29-05-2025 00:00:00 Thursday |
321.1 329.2 |
331.05 | 320 | 2610370 |
| 86 | -0.3 -0.09 % |
28-05-2025 00:00:00 Wednesday |
320.65 320.35 |
326.9 | 318.2 | 593817 |
| 87 | -1.45 -0.45 % |
27-05-2025 00:00:00 Tuesday |
321.7 320.25 |
325.3 | 317.95 | 389945 |
| 88 | -3.55 -1.09 % |
26-05-2025 00:00:00 Monday |
324.55 321 |
327.15 | 318.5 | 475232 |
| 89 | 5.85 1.84 % |
23-05-2025 00:00:00 Friday |
317.8 323.65 |
326.3 | 311.35 | 618866 |
| 90 | 1.4 0.45 % |
22-05-2025 00:00:00 Thursday |
313.5 314.9 |
318.35 | 309.85 | 670413 |
| 91 | 1.85 0.59 % |
21-05-2025 00:00:00 Wednesday |
312.05 313.9 |
316.35 | 308.65 | 709810 |
| 92 | -12.75 -3.93 % |
20-05-2025 00:00:00 Tuesday |
324.2 311.45 |
325.1 | 310.4 | 878388 |
| 93 | 1.1 0.34 % |
19-05-2025 00:00:00 Monday |
322.5 323.6 |
328.7 | 319.3 | 534358 |
| 94 | 2.8 0.88 % |
16-05-2025 00:00:00 Friday |
318.35 321.15 |
327.15 | 315.2 | 1049779 |
| 95 | 6.85 2.21 % |
15-05-2025 00:00:00 Thursday |
309.3 316.15 |
318 | 308.3 | 1783957 |
| 96 | -7.1 -2.26 % |
14-05-2025 00:00:00 Wednesday |
314.45 307.35 |
314.45 | 304.35 | 10779959 |
| 97 | 3.8 1.24 % |
13-05-2025 00:00:00 Tuesday |
306.6 310.4 |
315.55 | 297 | 28388247 |
| 98 | 1.95 0.61 % |
12-05-2025 00:00:00 Monday |
318.55 320.5 |
325 | 306.3 | 1103345 |
| 99 | 3.45 1.11 % |
09-05-2025 00:00:00 Friday |
310.55 314 |
314.7 | 303.65 | 377554 |
| 100 | -17.7 -5.33 % |
08-05-2025 00:00:00 Thursday |
332.3 314.6 |
335.15 | 312 | 594249 |
| 101 | -0.2 -0.06 % |
07-05-2025 00:00:00 Wednesday |
330 329.8 |
339.2 | 322.05 | 810338 |
| 102 | 7.2 2.15 % |
06-05-2025 00:00:00 Tuesday |
335.1 342.3 |
344.3 | 332.65 | 1444625 |
| 103 | 35.15 11.39 % |
05-05-2025 00:00:00 Monday |
308.7 343.85 |
356.7 | 304 | 3919367 |
| 104 | -9.6 -3.05 % |
02-05-2025 00:00:00 Friday |
314.95 305.35 |
317.75 | 303.05 | 384871 |
| 105 | -10.3 -3.16 % |
30-04-2025 00:00:00 Wednesday |
326.4 316.1 |
326.4 | 309.25 | 607000 |
| 106 | -6.9 -2.11 % |
29-04-2025 00:00:00 Tuesday |
327 320.1 |
328.2 | 318.6 | 258291 |
| 107 | 1.25 0.39 % |
28-04-2025 00:00:00 Monday |
322.7 323.95 |
328 | 319.8 | 311218 |
| 108 | -21.6 -6.3 % |
25-04-2025 00:00:00 Friday |
342.95 321.35 |
343.25 | 320 | 704205 |
| 109 | -3.15 -0.92 % |
24-04-2025 00:00:00 Thursday |
344 340.85 |
351.4 | 339 | 390024 |
| 110 | 2.8 0.81 % |
23-04-2025 00:00:00 Wednesday |
345.05 347.85 |
349.3 | 339.4 | 325678 |
| 111 | 1.1 0.32 % |
22-04-2025 00:00:00 Tuesday |
343.75 344.85 |
345.5 | 338.85 | 131839 |
| 112 | 1.75 0.51 % |
21-04-2025 00:00:00 Monday |
342 343.75 |
347.45 | 341.6 | 216163 |
| 113 | 3.9 1.16 % |
17-04-2025 00:00:00 Thursday |
337.05 340.95 |
350.6 | 329.3 | 323723 |
| 114 | 2.9 0.87 % |
16-04-2025 00:00:00 Wednesday |
334.1 337 |
340.4 | 334.1 | 139347 |
| 115 | -3.55 -1.05 % |
15-04-2025 00:00:00 Tuesday |
337.6 334.05 |
342.7 | 333 | 160352 |
| 116 | -14.8 -4.26 % |
11-04-2025 00:00:00 Friday |
347.55 332.75 |
347.55 | 331.15 | 278148 |
| 117 | 7.6 2.29 % |
09-04-2025 00:00:00 Wednesday |
332 339.6 |
344.95 | 330 | 349997 |
| 118 | 8 2.46 % |
08-04-2025 00:00:00 Tuesday |
325.6 333.6 |
334.5 | 322.5 | 288078 |
| 119 | 7.75 2.47 % |
07-04-2025 00:00:00 Monday |
314 321.75 |
327.15 | 305.8 | 314311 |
| 120 | -6.55 -1.91 % |
04-04-2025 00:00:00 Friday |
343.75 337.2 |
346.25 | 335.15 | 227611 |
| 121 | 4.7 1.38 % |
03-04-2025 00:00:00 Thursday |
340.5 345.2 |
349.4 | 338.05 | 245387 |
| 122 | 13.45 4.06 % |
02-04-2025 00:00:00 Wednesday |
331.35 344.8 |
351.05 | 328.25 | 445594 |
| 123 | 1.9 0.58 % |
01-04-2025 00:00:00 Tuesday |
329.65 331.55 |
339.3 | 325.6 | 258973 |
| 124 | -5.6 -1.67 % |
28-03-2025 00:00:00 Friday |
335.5 329.9 |
342.15 | 326.6 | 289201 |
| 125 | 10.25 3.16 % |
27-03-2025 00:00:00 Thursday |
324.7 334.95 |
340.75 | 312.8 | 651412 |
| 126 | -8.6 -2.59 % |
26-03-2025 00:00:00 Wednesday |
332.35 323.75 |
335.95 | 321.3 | 609815 |
| 127 | -18.3 -5.14 % |
25-03-2025 00:00:00 Tuesday |
355.95 337.65 |
356 | 331.95 | 392427 |
| 128 | -6.05 -1.69 % |
24-03-2025 00:00:00 Monday |
357.55 351.5 |
357.65 | 350.35 | 170423 |
| 129 | -3.85 -1.09 % |
21-03-2025 00:00:00 Friday |
354.35 350.5 |
358.55 | 348.65 | 332258 |
| 130 | -10.45 -2.86 % |
20-03-2025 00:00:00 Thursday |
364.8 354.35 |
366 | 348.25 | 433384 |
| 131 | 2.1 0.59 % |
19-03-2025 00:00:00 Wednesday |
358.5 360.6 |
369.2 | 352.4 | 539707 |
| 132 | -0.3 -0.08 % |
18-03-2025 00:00:00 Tuesday |
356.5 356.2 |
359 | 353.1 | 192357 |
| 133 | 0.5 0.14 % |
17-03-2025 00:00:00 Monday |
353.8 354.3 |
359.25 | 349.1 | 279202 |
| 134 | 0.3 0.08 % |
13-03-2025 00:00:00 Thursday |
353 353.3 |
357.55 | 343.9 | 225750 |
| 135 | -10.25 -2.86 % |
12-03-2025 00:00:00 Wednesday |
358.75 348.5 |
360.35 | 346.65 | 300609 |
| 136 | -2.75 -0.77 % |
11-03-2025 00:00:00 Tuesday |
355.5 352.75 |
355.5 | 347.3 | 362584 |
| 137 | -8.5 -2.31 % |
10-03-2025 00:00:00 Monday |
368.25 359.75 |
368.25 | 354.05 | 560700 |
| 138 | 1 0.28 % |
07-03-2025 00:00:00 Friday |
359.95 360.95 |
368.6 | 353.85 | 704515 |
| 139 | 1.75 0.48 % |
06-03-2025 00:00:00 Thursday |
360.95 362.7 |
377.25 | 359.5 | 765572 |
| 140 | 12.95 3.75 % |
05-03-2025 00:00:00 Wednesday |
345.5 358.45 |
360 | 343.75 | 921811 |
| 141 | 27.95 8.66 % |
04-03-2025 00:00:00 Tuesday |
322.7 350.65 |
354.6 | 322.5 | 1371301 |
| 142 | -17.25 -5.02 % |
03-03-2025 00:00:00 Monday |
343.65 326.4 |
343.65 | 317.15 | 986232 |
| 143 | -6.9 -2.02 % |
28-02-2025 00:00:00 Friday |
341.6 334.7 |
354.45 | 331.1 | 498422 |
| 144 | -18.45 -5.09 % |
27-02-2025 00:00:00 Thursday |
362.8 344.35 |
362.8 | 342 | 306899 |
| 145 | -9.1 -2.5 % |
25-02-2025 00:00:00 Tuesday |
363.45 354.35 |
364 | 350 | 654014 |
| 146 | 10.3 2.9 % |
24-02-2025 00:00:00 Monday |
354.65 364.95 |
367 | 348.3 | 857283 |
| 147 | -10.7 -2.88 % |
21-02-2025 00:00:00 Friday |
371.4 360.7 |
375 | 354 | 1170005 |
| 148 | 6.85 1.87 % |
20-02-2025 00:00:00 Thursday |
366.8 373.65 |
386.8 | 366.8 | 939031 |
| 149 | 32.65 9.47 % |
19-02-2025 00:00:00 Wednesday |
344.85 377.5 |
383.75 | 340 | 2644036 |
| 150 | 6.05 1.77 % |
18-02-2025 00:00:00 Tuesday |
341.85 347.9 |
349.2 | 328.5 | 1187016 |
| 151 | 0.55 0.16 % |
17-02-2025 00:00:00 Monday |
337.85 338.4 |
354.75 | 333.5 | 854732 |
| 152 | -23.6 -6.48 % |
14-02-2025 00:00:00 Friday |
364 340.4 |
364 | 326 | 1784727 |
| 153 | 17.4 5 % |
13-02-2025 00:00:00 Thursday |
348 365.4 |
368.85 | 343.25 | 1723092 |
| 154 | 6.15 1.83 % |
12-02-2025 00:00:00 Wednesday |
335.3 341.45 |
352.35 | 326.1 | 2297442 |
| 155 | -34.4 -9.35 % |
11-02-2025 00:00:00 Tuesday |
368.1 333.7 |
370 | 330.2 | 1831124 |
| 156 | -16.7 -4.41 % |
10-02-2025 00:00:00 Monday |
378.85 362.15 |
378.85 | 359 | 1575556 |
| 157 | -14.1 -3.57 % |
07-02-2025 00:00:00 Friday |
395.1 381 |
397.65 | 374.8 | 1558893 |
| 158 | 0.95 0.24 % |
06-02-2025 00:00:00 Thursday |
387.95 388.9 |
410.75 | 386.4 | 2427928 |
| 159 | -9.85 -2.3 % |
05-02-2025 00:00:00 Wednesday |
427.95 418.1 |
430.85 | 414.75 | 2136289 |
| 160 | -21.7 -4.77 % |
04-02-2025 00:00:00 Tuesday |
455.35 433.65 |
457.7 | 428.5 | 817458 |
| 161 | 25.3 5.84 % |
03-02-2025 00:00:00 Monday |
433 458.3 |
463.5 | 421.6 | 530750 |
| 162 | 14.9 3.54 % |
01-02-2025 00:00:00 Saturday |
420.4 435.3 |
458.35 | 407.25 | 1136659 |
| 163 | 3.8 0.92 % |
31-01-2025 00:00:00 Friday |
412.7 416.5 |
422.05 | 408.55 | 493189 |
| 164 | -22.25 -5.21 % |
30-01-2025 00:00:00 Thursday |
427 404.75 |
428.7 | 402.3 | 632046 |
| 165 | 14 3.38 % |
29-01-2025 00:00:00 Wednesday |
414.3 428.3 |
430.45 | 407.05 | 436915 |
| 166 | -1.5 -0.36 % |
28-01-2025 00:00:00 Tuesday |
412.05 410.55 |
420.25 | 389.25 | 828156 |
| 167 | -34.5 -7.76 % |
27-01-2025 00:00:00 Monday |
444.5 410 |
444.5 | 403.3 | 583214 |
| 168 | -13.65 -2.95 % |
24-01-2025 00:00:00 Friday |
462.5 448.85 |
464.9 | 441 | 665821 |
| 169 | 25.75 5.91 % |
23-01-2025 00:00:00 Thursday |
435.6 461.35 |
465 | 434 | 383266 |
| 170 | -13.35 -2.99 % |
22-01-2025 00:00:00 Wednesday |
447 433.65 |
447 | 413.5 | 518410 |
| 171 | -31.45 -6.67 % |
21-01-2025 00:00:00 Tuesday |
471.75 440.3 |
471.75 | 427.2 | 768641 |
| 172 | 2.65 0.56 % |
20-01-2025 00:00:00 Monday |
476.35 479 |
483.5 | 464.15 | 228652 |
| 173 | -11.65 -2.4 % |
17-01-2025 00:00:00 Friday |
484.7 473.05 |
489.45 | 467.15 | 318745 |
| 174 | -22.8 -4.51 % |
16-01-2025 00:00:00 Thursday |
505.8 483 |
514.8 | 479.4 | 337296 |
| 175 | 13.2 2.79 % |
15-01-2025 00:00:00 Wednesday |
473.9 487.1 |
494.45 | 469.7 | 596206 |
| 176 | 0.95 0.2 % |
14-01-2025 00:00:00 Tuesday |
464.05 465 |
481.15 | 460.1 | 304044 |
| 177 | -18.85 -3.91 % |
13-01-2025 00:00:00 Monday |
482.4 463.55 |
487.15 | 458.35 | 366383 |
| 178 | -12.25 -2.43 % |
10-01-2025 00:00:00 Friday |
504 491.75 |
506.05 | 488.5 | 477527 |
| 179 | 1.95 0.39 % |
09-01-2025 00:00:00 Thursday |
505.65 507.6 |
520.7 | 497.25 | 723298 |
| 180 | -21.65 -4.23 % |
08-01-2025 00:00:00 Wednesday |
512.3 490.65 |
515.6 | 486.1 | 447526 |
| 181 | -29.05 -5.4 % |
07-01-2025 00:00:00 Tuesday |
538 508.95 |
538 | 503.4 | 688875 |
| 182 | -10.6 -1.95 % |
06-01-2025 00:00:00 Monday |
543.05 532.45 |
546.45 | 520.8 | 268155 |
| 183 | -18.2 -3.25 % |
03-01-2025 00:00:00 Friday |
559.6 541.4 |
559.6 | 540.3 | 370747 |
| 184 | 13.85 2.55 % |
02-01-2025 00:00:00 Thursday |
543.05 556.9 |
559 | 539.55 | 247231 |
| 185 | -3.8 -0.7 % |
01-01-2025 00:00:00 Wednesday |
545.95 542.15 |
554.35 | 538.35 | 193474 |
| 186 | -12.9 -2.33 % |
31-12-2024 00:00:00 Tuesday |
553.5 540.6 |
560.7 | 535.5 | 318075 |
| 187 | 3.9 0.71 % |
30-12-2024 00:00:00 Monday |
546.2 550.1 |
567.8 | 542.75 | 605299 |
| 188 | -15.05 -2.68 % |
27-12-2024 00:00:00 Friday |
561.05 546 |
564 | 541.25 | 551346 |
| 189 | -13.35 -2.33 % |
26-12-2024 00:00:00 Thursday |
572.5 559.15 |
575.75 | 555.65 | 428622 |
| 190 | -24.5 -4.14 % |
24-12-2024 00:00:00 Tuesday |
591.95 567.45 |
593.85 | 561 | 785429 |
| 191 | -22.05 -3.64 % |
23-12-2024 00:00:00 Monday |
605.95 583.9 |
617 | 578 | 1589362 |
| 192 | 9.5 1.62 % |
20-12-2024 00:00:00 Friday |
588 597.5 |
608.75 | 586.45 | 1416278 |
| 193 | 12.3 2.16 % |
19-12-2024 00:00:00 Thursday |
569.95 582.25 |
597.4 | 568 | 1403265 |
| 194 | -12.5 -2.12 % |
18-12-2024 00:00:00 Wednesday |
589.85 577.35 |
605.3 | 572.1 | 854458 |
| 195 | -7 -1.18 % |
17-12-2024 00:00:00 Tuesday |
593 586 |
613.35 | 581.2 | 1797565 |
| 196 | 56.15 10.42 % |
16-12-2024 00:00:00 Monday |
538.65 594.8 |
612.3 | 533 | 3258585 |
| 197 | 25.05 4.94 % |
13-12-2024 00:00:00 Friday |
507.45 532.5 |
536.7 | 504.3 | 1257172 |
| 198 | -17.45 -3.34 % |
12-12-2024 00:00:00 Thursday |
522 504.55 |
524 | 501.05 | 716385 |
| 199 | -11.95 -2.24 % |
11-12-2024 00:00:00 Wednesday |
534.65 522.7 |
534.65 | 515.95 | 651453 |
| 200 | -14.45 -2.59 % |
10-12-2024 00:00:00 Tuesday |
558 543.55 |
567.8 | 540.05 | 953195 |
| 201 | -10.4 -1.9 % |
09-12-2024 00:00:00 Monday |
547.9 537.5 |
547.9 | 528.3 | 498194 |
| 202 | 2.7 0.5 % |
06-12-2024 00:00:00 Friday |
541.95 544.65 |
552.5 | 530.35 | 684292 |
| 203 | 18.65 3.58 % |
05-12-2024 00:00:00 Thursday |
520.95 539.6 |
576.95 | 511.05 | 2938723 |
| 204 | 8.1 1.59 % |
04-12-2024 00:00:00 Wednesday |
510 518.1 |
534.85 | 510 | 942340 |
| 205 | -2.15 -0.43 % |
03-12-2024 00:00:00 Tuesday |
503.45 501.3 |
542.1 | 486.8 | 1940653 |
| 206 | 24 5.09 % |
02-12-2024 00:00:00 Monday |
471.35 495.35 |
503.85 | 464.15 | 965088 |
| 207 | -19.65 -4 % |
29-11-2024 00:00:00 Friday |
490.95 471.3 |
493.35 | 454.5 | 962844 |
| 208 | -17 -3.34 % |
28-11-2024 00:00:00 Thursday |
508.7 491.7 |
516.95 | 481.3 | 724213 |
| 209 | 31.5 6.74 % |
27-11-2024 00:00:00 Wednesday |
467.3 498.8 |
507.7 | 465.3 | 1778055 |
| 210 | 20.45 4.63 % |
26-11-2024 00:00:00 Tuesday |
441.25 461.7 |
471 | 439 | 1121835 |
| 211 | 13.9 3.33 % |
25-11-2024 00:00:00 Monday |
417.35 431.25 |
441.55 | 417.15 | 568651 |
| 212 | 2.75 0.67 % |
22-11-2024 00:00:00 Friday |
413.5 416.25 |
419.75 | 409.55 | 344680 |
| 213 | 9.7 2.38 % |
21-11-2024 00:00:00 Thursday |
407.4 417.1 |
423.65 | 402.25 | 961591 |
| 214 | -8.4 -1.99 % |
19-11-2024 00:00:00 Tuesday |
421.5 413.1 |
430.85 | 408.45 | 538318 |
| 215 | 1.25 0.3 % |
18-11-2024 00:00:00 Monday |
418.75 420 |
438.3 | 410 | 1403941 |
| 216 | -42.15 -8.93 % |
14-11-2024 00:00:00 Thursday |
472 429.85 |
489.25 | 418.65 | 2344295 |
| 217 | 43.95 10.67 % |
13-11-2024 00:00:00 Wednesday |
412 455.95 |
465.3 | 390.7 | 8073966 |