| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
14-01-2025 00:00:00 |
6134.95 6146.6 |
6255.4 6061.05 |
-1256.6 (-20.44%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 3.3 0.05 % |
15-01-2025 00:00:00 |
6190.45 6193.75 |
6229.95 6106.7 |
| 70.15 1.12 % |
16-01-2025 00:00:00 |
6238.1 6308.25 |
6353.05 6220.2 |
| 227.5 3.61 % |
17-01-2025 00:00:00 |
6300 6527.5 |
6553.7 6251.65 |
| -22.3 -0.34 % |
20-01-2025 00:00:00 |
6547.55 6525.25 |
6579.65 6455.05 |
| -244.05 -3.74 % |
21-01-2025 00:00:00 |
6525.25 6281.2 |
6542.2 6263.4 |
| -44 -0.7 % |
22-01-2025 00:00:00 |
6323.65 6279.65 |
6340 6114 |
| 50.6 0.81 % |
23-01-2025 00:00:00 |
6279.65 6330.25 |
6488.95 6260.2 |
| -181.1 -2.85 % |
24-01-2025 00:00:00 |
6360 6178.9 |
6379.9 6152.3 |
| -16.7 -0.27 % |
27-01-2025 00:00:00 |
6100 6083.3 |
6177.8 6009 |
| -101.05 -1.66 % |
28-01-2025 00:00:00 |
6100 5998.95 |
6184.75 5909.4 |
| 95.85 1.59 % |
29-01-2025 00:00:00 |
6015 6110.85 |
6139.2 6015 |
| -405.65 -6.62 % |
30-01-2025 00:00:00 |
6125 5719.35 |
6133.95 5678 |
| 134.65 2.35 % |
31-01-2025 00:00:00 |
5740 5874.65 |
5947.85 5710.1 |
| -420.5 -7.1 % |
01-02-2025 00:00:00 |
5920 5499.5 |
5943.4 5405 |
| -282.75 -5.16 % |
03-02-2025 00:00:00 |
5480.1 5197.35 |
5499 5105.5 |
| 358.2 6.8 % |
04-02-2025 00:00:00 |
5271.35 5629.55 |
5650 5265 |
| 68.95 1.21 % |
05-02-2025 00:00:00 |
5676 5744.95 |
5805.55 5640.05 |
| -113.55 -1.96 % |
06-02-2025 00:00:00 |
5794.95 5681.4 |
5874.35 5642.25 |
| -27.05 -0.47 % |
07-02-2025 00:00:00 |
5712.8 5685.75 |
5758.85 5601.05 |
| -94.45 -1.66 % |
10-02-2025 00:00:00 |
5674.95 5580.5 |
5724.3 5558.5 |
| -159.15 -2.84 % |
11-02-2025 00:00:00 |
5596 5436.85 |
5596 5408.65 |
| 26.55 0.49 % |
12-02-2025 00:00:00 |
5423 5449.55 |
5510 5226.3 |
| -7.35 -0.13 % |
13-02-2025 00:00:00 |
5450.1 5442.75 |
5569 5403.9 |
| -191.25 -3.51 % |
14-02-2025 00:00:00 |
5455 5263.75 |
5495.95 5223 |
| -21.1 -0.4 % |
17-02-2025 00:00:00 |
5263 5241.9 |
5275.95 5142 |
| -297.95 -5.48 % |
18-02-2025 00:00:00 |
5440 5142.05 |
5515 5093 |
| 33.9 0.67 % |
19-02-2025 00:00:00 |
5089.95 5123.85 |
5193.95 5019.75 |
| 244.65 4.8 % |
20-02-2025 00:00:00 |
5100 5344.65 |
5356 5072 |
| -35.6 -0.67 % |
21-02-2025 00:00:00 |
5327 5291.4 |
5365.95 5185.05 |
| 141.75 2.7 % |
24-02-2025 00:00:00 |
5248.2 5389.95 |
5409 5194.9 |
| -87.2 -1.62 % |
25-02-2025 00:00:00 |
5389 5301.8 |
5391.9 5241.45 |
| -157.1 -2.96 % |
27-02-2025 00:00:00 |
5301.8 5144.7 |
5317.7 5105.2 |
| -174.6 -3.42 % |
28-02-2025 00:00:00 |
5110 4935.4 |
5119 4918 |
| 133.5 2.69 % |
03-03-2025 00:00:00 |
4954.8 5088.3 |
5145 4890 |
| 191.4 3.83 % |
04-03-2025 00:00:00 |
5000 5191.4 |
5212 5000 |
| 212.3 4.16 % |
05-03-2025 00:00:00 |
5100 5312.3 |
5356 5100 |
| 28 0.52 % |
06-03-2025 00:00:00 |
5342 5370 |
5432 5283.6 |
| -43.45 -0.81 % |
07-03-2025 00:00:00 |
5370 5326.55 |
5370.05 5280 |
| -167.7 -3.15 % |
10-03-2025 00:00:00 |
5328 5160.3 |
5410.75 5139.65 |
| 29.3 0.57 % |
11-03-2025 00:00:00 |
5100 5129.3 |
5182 5080 |
| -14.65 -0.28 % |
12-03-2025 00:00:00 |
5154.35 5139.7 |
5178.6 5035 |
| -33.45 -0.65 % |
13-03-2025 00:00:00 |
5152 5118.55 |
5304.7 5111 |
| 27.65 0.54 % |
17-03-2025 00:00:00 |
5160 5187.65 |
5218.45 5101 |
| 193.95 3.72 % |
18-03-2025 00:00:00 |
5216.95 5410.9 |
5425 5216.95 |
| 43 0.79 % |
19-03-2025 00:00:00 |
5432.6 5475.6 |
5512.8 5346.75 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -1083.25 | Min | 735 725.95 |
741 | 722 | 6827 | |
| 513.35 | Max | 9149.95 9020 |
9149.95 | 8801.1 | 6409415 | |
| -5.4 | Avergae | 3310.81 3305.41 |
3359.03 | 3255.33 | 283146.78 | |
| 1 | -31.5 -0.55 % |
24-04-2025 00:00:00 Thursday |
5720 5688.5 |
5733 | 5621.5 | 374809 |
| 2 | -2 -0.03 % |
23-04-2025 00:00:00 Wednesday |
5715 5713 |
5792 | 5609 | 376059 |
| 3 | 33.5 0.59 % |
22-04-2025 00:00:00 Tuesday |
5649 5682.5 |
5704 | 5591.5 | 325345 |
| 4 | -49.5 -0.87 % |
21-04-2025 00:00:00 Monday |
5678.5 5629 |
5699 | 5519 | 684672 |
| 5 | 149 2.75 % |
17-04-2025 00:00:00 Thursday |
5422.5 5571.5 |
5645 | 5294.5 | 1143784 |
| 6 | 99.5 1.88 % |
16-04-2025 00:00:00 Wednesday |
5280 5379.5 |
5457.5 | 5252.5 | 566818 |
| 7 | 26.5 0.51 % |
15-04-2025 00:00:00 Tuesday |
5220 5246.5 |
5288.5 | 5158.5 | 334196 |
| 8 | -6.2 -0.12 % |
11-04-2025 00:00:00 Friday |
5149.5 5143.3 |
5173.95 | 5052.05 | 416323 |
| 9 | -37.8 -0.74 % |
09-04-2025 00:00:00 Wednesday |
5074 5036.2 |
5090.9 | 4970 | 353532 |
| 10 | 21.7 0.43 % |
08-04-2025 00:00:00 Tuesday |
5041.05 5062.75 |
5119.95 | 4970 | 176753 |
| 11 | 279.1 5.96 % |
07-04-2025 00:00:00 Monday |
4684.45 4963.55 |
5022.35 | 4684.45 | 765239 |
| 12 | -229.1 -4.3 % |
04-04-2025 00:00:00 Friday |
5325 5095.9 |
5331.05 | 5075.7 | 457097 |
| 13 | 77.3 1.47 % |
03-04-2025 00:00:00 Thursday |
5250 5327.3 |
5354.15 | 5242.7 | 224578 |
| 14 | -112.05 -2.07 % |
02-04-2025 00:00:00 Wednesday |
5425.2 5313.15 |
5431.9 | 5211.1 | 682715 |
| 15 | -140.35 -2.53 % |
01-04-2025 00:00:00 Tuesday |
5539.5 5399.15 |
5548 | 5373 | 380081 |
| 16 | -13.7 -0.25 % |
28-03-2025 00:00:00 Friday |
5559.95 5546.25 |
5625 | 5503.75 | 420034 |
| 17 | 55.35 1.01 % |
27-03-2025 00:00:00 Thursday |
5485 5540.35 |
5578.45 | 5445.05 | 403518 |
| 18 | 69.5 1.27 % |
26-03-2025 00:00:00 Wednesday |
5454.2 5523.7 |
5622.85 | 5407.55 | 729146 |
| 19 | -178.85 -3.2 % |
25-03-2025 00:00:00 Tuesday |
5593 5414.15 |
5594.95 | 5397.5 | 265207 |
| 20 | 61.05 1.12 % |
24-03-2025 00:00:00 Monday |
5471.15 5532.2 |
5598 | 5471.15 | 310148 |
| 21 | -12.45 -0.23 % |
21-03-2025 00:00:00 Friday |
5469.95 5457.5 |
5572.65 | 5433.4 | 685475 |
| 22 | -39.3 -0.71 % |
20-03-2025 00:00:00 Thursday |
5500 5460.7 |
5505.6 | 5340.65 | 442929 |
| 23 | 43 0.79 % |
19-03-2025 00:00:00 Wednesday |
5432.6 5475.6 |
5512.8 | 5346.75 | 580679 |
| 24 | 193.95 3.72 % |
18-03-2025 00:00:00 Tuesday |
5216.95 5410.9 |
5425 | 5216.95 | 508165 |
| 25 | 27.65 0.54 % |
17-03-2025 00:00:00 Monday |
5160 5187.65 |
5218.45 | 5101 | 276511 |
| 26 | -33.45 -0.65 % |
13-03-2025 00:00:00 Thursday |
5152 5118.55 |
5304.7 | 5111 | 367022 |
| 27 | -14.65 -0.28 % |
12-03-2025 00:00:00 Wednesday |
5154.35 5139.7 |
5178.6 | 5035 | 222937 |
| 28 | 29.3 0.57 % |
11-03-2025 00:00:00 Tuesday |
5100 5129.3 |
5182 | 5080 | 549888 |
| 29 | -167.7 -3.15 % |
10-03-2025 00:00:00 Monday |
5328 5160.3 |
5410.75 | 5139.65 | 342786 |
| 30 | -43.45 -0.81 % |
07-03-2025 00:00:00 Friday |
5370 5326.55 |
5370.05 | 5280 | 482112 |
| 31 | 28 0.52 % |
06-03-2025 00:00:00 Thursday |
5342 5370 |
5432 | 5283.6 | 532908 |
| 32 | 212.3 4.16 % |
05-03-2025 00:00:00 Wednesday |
5100 5312.3 |
5356 | 5100 | 445752 |
| 33 | 191.4 3.83 % |
04-03-2025 00:00:00 Tuesday |
5000 5191.4 |
5212 | 5000 | 506485 |
| 34 | 133.5 2.69 % |
03-03-2025 00:00:00 Monday |
4954.8 5088.3 |
5145 | 4890 | 558162 |
| 35 | -174.6 -3.42 % |
28-02-2025 00:00:00 Friday |
5110 4935.4 |
5119 | 4918 | 784607 |
| 36 | -157.1 -2.96 % |
27-02-2025 00:00:00 Thursday |
5301.8 5144.7 |
5317.7 | 5105.2 | 541660 |
| 37 | -87.2 -1.62 % |
25-02-2025 00:00:00 Tuesday |
5389 5301.8 |
5391.9 | 5241.45 | 415818 |
| 38 | 141.75 2.7 % |
24-02-2025 00:00:00 Monday |
5248.2 5389.95 |
5409 | 5194.9 | 557026 |
| 39 | -35.6 -0.67 % |
21-02-2025 00:00:00 Friday |
5327 5291.4 |
5365.95 | 5185.05 | 597090 |
| 40 | 244.65 4.8 % |
20-02-2025 00:00:00 Thursday |
5100 5344.65 |
5356 | 5072 | 757479 |
| 41 | 33.9 0.67 % |
19-02-2025 00:00:00 Wednesday |
5089.95 5123.85 |
5193.95 | 5019.75 | 938108 |
| 42 | -297.95 -5.48 % |
18-02-2025 00:00:00 Tuesday |
5440 5142.05 |
5515 | 5093 | 3924895 |
| 43 | -21.1 -0.4 % |
17-02-2025 00:00:00 Monday |
5263 5241.9 |
5275.95 | 5142 | 252290 |
| 44 | -191.25 -3.51 % |
14-02-2025 00:00:00 Friday |
5455 5263.75 |
5495.95 | 5223 | 296054 |
| 45 | -7.35 -0.13 % |
13-02-2025 00:00:00 Thursday |
5450.1 5442.75 |
5569 | 5403.9 | 297830 |
| 46 | 26.55 0.49 % |
12-02-2025 00:00:00 Wednesday |
5423 5449.55 |
5510 | 5226.3 | 348968 |
| 47 | -159.15 -2.84 % |
11-02-2025 00:00:00 Tuesday |
5596 5436.85 |
5596 | 5408.65 | 350160 |
| 48 | -94.45 -1.66 % |
10-02-2025 00:00:00 Monday |
5674.95 5580.5 |
5724.3 | 5558.5 | 376402 |
| 49 | -27.05 -0.47 % |
07-02-2025 00:00:00 Friday |
5712.8 5685.75 |
5758.85 | 5601.05 | 284417 |
| 50 | -113.55 -1.96 % |
06-02-2025 00:00:00 Thursday |
5794.95 5681.4 |
5874.35 | 5642.25 | 384010 |
| 51 | 68.95 1.21 % |
05-02-2025 00:00:00 Wednesday |
5676 5744.95 |
5805.55 | 5640.05 | 699315 |
| 52 | 358.2 6.8 % |
04-02-2025 00:00:00 Tuesday |
5271.35 5629.55 |
5650 | 5265 | 1337087 |
| 53 | -282.75 -5.16 % |
03-02-2025 00:00:00 Monday |
5480.1 5197.35 |
5499 | 5105.5 | 1444875 |
| 54 | -420.5 -7.1 % |
01-02-2025 00:00:00 Saturday |
5920 5499.5 |
5943.4 | 5405 | 510445 |
| 55 | 134.65 2.35 % |
31-01-2025 00:00:00 Friday |
5740 5874.65 |
5947.85 | 5710.1 | 511763 |
| 56 | -405.65 -6.62 % |
30-01-2025 00:00:00 Thursday |
6125 5719.35 |
6133.95 | 5678 | 854672 |
| 57 | 95.85 1.59 % |
29-01-2025 00:00:00 Wednesday |
6015 6110.85 |
6139.2 | 6015 | 119869 |
| 58 | -101.05 -1.66 % |
28-01-2025 00:00:00 Tuesday |
6100 5998.95 |
6184.75 | 5909.4 | 270318 |
| 59 | -16.7 -0.27 % |
27-01-2025 00:00:00 Monday |
6100 6083.3 |
6177.8 | 6009 | 241956 |
| 60 | -181.1 -2.85 % |
24-01-2025 00:00:00 Friday |
6360 6178.9 |
6379.9 | 6152.3 | 145838 |
| 61 | 50.6 0.81 % |
23-01-2025 00:00:00 Thursday |
6279.65 6330.25 |
6488.95 | 6260.2 | 243034 |
| 62 | -44 -0.7 % |
22-01-2025 00:00:00 Wednesday |
6323.65 6279.65 |
6340 | 6114 | 303115 |
| 63 | -244.05 -3.74 % |
21-01-2025 00:00:00 Tuesday |
6525.25 6281.2 |
6542.2 | 6263.4 | 337700 |
| 64 | -22.3 -0.34 % |
20-01-2025 00:00:00 Monday |
6547.55 6525.25 |
6579.65 | 6455.05 | 131130 |
| 65 | 227.5 3.61 % |
17-01-2025 00:00:00 Friday |
6300 6527.5 |
6553.7 | 6251.65 | 385172 |
| 66 | 70.15 1.12 % |
16-01-2025 00:00:00 Thursday |
6238.1 6308.25 |
6353.05 | 6220.2 | 170841 |
| 67 | 3.3 0.05 % |
15-01-2025 00:00:00 Wednesday |
6190.45 6193.75 |
6229.95 | 6106.7 | 252993 |
| 68 | 11.65 0.19 % |
14-01-2025 00:00:00 Tuesday |
6134.95 6146.6 |
6255.4 | 6061.05 | 254776 |
| 69 | -242.75 -3.82 % |
13-01-2025 00:00:00 Monday |
6352 6109.25 |
6383.9 | 6080 | 389091 |
| 70 | -64.35 -0.99 % |
10-01-2025 00:00:00 Friday |
6480 6415.65 |
6545.95 | 6363 | 259956 |
| 71 | -155.55 -2.34 % |
09-01-2025 00:00:00 Thursday |
6638 6482.45 |
6692 | 6457.5 | 193962 |
| 72 | -42.95 -0.64 % |
08-01-2025 00:00:00 Wednesday |
6699.95 6657 |
6717.95 | 6567.45 | 162710 |
| 73 | 78.55 1.19 % |
07-01-2025 00:00:00 Tuesday |
6627.65 6706.2 |
6741.9 | 6627.65 | 207775 |
| 74 | -179.75 -2.64 % |
06-01-2025 00:00:00 Monday |
6800.05 6620.3 |
6826.95 | 6573.8 | 208851 |
| 75 | -99.85 -1.45 % |
03-01-2025 00:00:00 Friday |
6900 6800.15 |
6931.9 | 6767 | 149381 |
| 76 | -18.8 -0.27 % |
02-01-2025 00:00:00 Thursday |
6910.5 6891.7 |
6937.9 | 6795 | 323524 |
| 77 | 16.45 0.24 % |
01-01-2025 00:00:00 Wednesday |
6912 6928.45 |
6947.7 | 6846.25 | 74460 |
| 78 | 210.3 3.14 % |
31-12-2024 00:00:00 Tuesday |
6701.95 6912.25 |
6948.4 | 6701.95 | 362642 |
| 79 | -110.05 -1.62 % |
30-12-2024 00:00:00 Monday |
6812 6701.95 |
6885.35 | 6668.1 | 901044 |
| 80 | -121.9 -1.75 % |
27-12-2024 00:00:00 Friday |
6968.8 6846.9 |
7006.95 | 6822.05 | 155724 |
| 81 | 65.3 0.95 % |
26-12-2024 00:00:00 Thursday |
6880 6945.3 |
6955.45 | 6843.05 | 119925 |
| 82 | -129.7 -1.85 % |
24-12-2024 00:00:00 Tuesday |
7007.9 6878.2 |
7015.95 | 6841.85 | 159850 |
| 83 | -6.8 -0.1 % |
23-12-2024 00:00:00 Monday |
6966 6959.2 |
7056 | 6893 | 167980 |
| 84 | -438.55 -5.96 % |
20-12-2024 00:00:00 Friday |
7359.8 6921.25 |
7407.45 | 6886 | 557249 |
| 85 | -268.1 -3.52 % |
19-12-2024 00:00:00 Thursday |
7620 7351.9 |
7620 | 7335.1 | 233391 |
| 86 | -154.9 -1.98 % |
18-12-2024 00:00:00 Wednesday |
7812.05 7657.15 |
7814.75 | 7620.5 | 201768 |
| 87 | -72.9 -0.92 % |
17-12-2024 00:00:00 Tuesday |
7890.35 7817.45 |
7960 | 7781 | 213086 |
| 88 | 187.1 2.43 % |
16-12-2024 00:00:00 Monday |
7703.25 7890.35 |
7943.75 | 7689.3 | 340801 |
| 89 | 88.25 1.16 % |
13-12-2024 00:00:00 Friday |
7615 7703.25 |
7718.6 | 7561.35 | 132883 |
| 90 | -86.95 -1.12 % |
12-12-2024 00:00:00 Thursday |
7744 7657.05 |
7755 | 7634.25 | 118184 |
| 91 | 25.75 0.33 % |
11-12-2024 00:00:00 Wednesday |
7703 7728.75 |
7787 | 7650 | 173332 |
| 92 | 57.25 0.75 % |
10-12-2024 00:00:00 Tuesday |
7636 7693.25 |
7710 | 7570.2 | 265407 |
| 93 | -6.2 -0.08 % |
09-12-2024 00:00:00 Monday |
7575.95 7569.75 |
7640 | 7532.55 | 209644 |
| 94 | 12.4 0.16 % |
06-12-2024 00:00:00 Friday |
7540 7552.4 |
7574 | 7490 | 228818 |
| 95 | -161.6 -2.11 % |
05-12-2024 00:00:00 Thursday |
7650 7488.4 |
7682 | 7420 | 424954 |
| 96 | 89.2 1.18 % |
04-12-2024 00:00:00 Wednesday |
7575 7664.2 |
7722.5 | 7575 | 395551 |
| 97 | 4.55 0.06 % |
03-12-2024 00:00:00 Tuesday |
7533 7537.55 |
7635 | 7480.05 | 339612 |
| 98 | 112.75 1.53 % |
02-12-2024 00:00:00 Monday |
7378 7490.75 |
7508.95 | 7340.05 | 353136 |
| 99 | -13.75 -0.18 % |
29-11-2024 00:00:00 Friday |
7435 7421.25 |
7471.95 | 7375 | 191937 |
| 100 | -125.15 -1.66 % |
28-11-2024 00:00:00 Thursday |
7520 7394.85 |
7520 | 7340.7 | 358113 |
| 101 | 166.5 2.27 % |
27-11-2024 00:00:00 Wednesday |
7329.7 7496.2 |
7540.1 | 7316.5 | 475285 |
| 102 | 29.7 0.41 % |
26-11-2024 00:00:00 Tuesday |
7300 7329.7 |
7390 | 7250.45 | 456499 |
| 103 | 169.85 2.4 % |
25-11-2024 00:00:00 Monday |
7090 7259.85 |
7299.95 | 7051 | 745341 |
| 104 | 129.7 1.91 % |
22-11-2024 00:00:00 Friday |
6774.95 6904.65 |
6939 | 6761.1 | 254886 |
| 105 | 59.2 0.88 % |
21-11-2024 00:00:00 Thursday |
6701.6 6760.8 |
6830 | 6615.5 | 337186 |
| 106 | 29.35 0.44 % |
19-11-2024 00:00:00 Tuesday |
6672.25 6701.6 |
6788.4 | 6626.3 | 415057 |
| 107 | -74.45 -1.11 % |
18-11-2024 00:00:00 Monday |
6700.35 6625.9 |
6745.45 | 6605 | 327357 |
| 108 | -127.85 -1.88 % |
14-11-2024 00:00:00 Thursday |
6808 6680.15 |
6834.15 | 6629.85 | 599381 |
| 109 | -138 -1.99 % |
13-11-2024 00:00:00 Wednesday |
6940 6802 |
6999 | 6782 | 509564 |
| 110 | -331.8 -4.55 % |
12-11-2024 00:00:00 Tuesday |
7296.05 6964.25 |
7308.75 | 6935.25 | 547081 |
| 111 | 197.8 2.81 % |
11-11-2024 00:00:00 Monday |
7040 7237.8 |
7268.15 | 6995.35 | 408263 |
| 112 | 15.4 0.22 % |
08-11-2024 00:00:00 Friday |
7030.05 7045.45 |
7118.9 | 6949 | 565723 |
| 113 | -190.25 -2.65 % |
07-11-2024 00:00:00 Thursday |
7190 6999.75 |
7240.55 | 6975.1 | 418991 |
| 114 | 14.05 0.2 % |
06-11-2024 00:00:00 Wednesday |
7150 7164.05 |
7197.95 | 7037.1 | 658234 |
| 115 | -268.1 -3.62 % |
05-11-2024 00:00:00 Tuesday |
7400.95 7132.85 |
7438.5 | 6935 | 2177411 |
| 116 | -83.15 -1.12 % |
04-11-2024 00:00:00 Monday |
7444 7360.85 |
7452 | 7261 | 331535 |
| 117 | -43.6 -0.58 % |
01-11-2024 00:00:00 Friday |
7474 7430.4 |
7500 | 7384 | 39200 |
| 118 | -30.55 -0.41 % |
31-10-2024 00:00:00 Thursday |
7460 7429.45 |
7479.85 | 7318.05 | 520624 |
| 119 | -76.55 -1.02 % |
30-10-2024 00:00:00 Wednesday |
7503.45 7426.9 |
7531.3 | 7390 | 262509 |
| 120 | 153 2.08 % |
29-10-2024 00:00:00 Tuesday |
7339.5 7492.5 |
7507.95 | 7200.05 | 352099 |
| 121 | -181.05 -2.41 % |
28-10-2024 00:00:00 Monday |
7520 7338.95 |
7587.7 | 7317 | 497757 |
| 122 | -195.05 -2.53 % |
25-10-2024 00:00:00 Friday |
7716.7 7521.65 |
7737.35 | 7415.1 | 287311 |
| 123 | -126.9 -1.63 % |
24-10-2024 00:00:00 Thursday |
7775 7648.1 |
7905 | 7581.25 | 482630 |
| 124 | -446.25 -5.48 % |
23-10-2024 00:00:00 Wednesday |
8150.05 7703.8 |
8199.9 | 7620.25 | 553732 |
| 125 | -93.7 -1.13 % |
22-10-2024 00:00:00 Tuesday |
8271.25 8177.55 |
8378 | 8155.05 | 267921 |
| 126 | -550.4 -6.23 % |
21-10-2024 00:00:00 Monday |
8830.1 8279.7 |
8871.3 | 8260 | 337458 |
| 127 | 113.95 1.31 % |
18-10-2024 00:00:00 Friday |
8669.05 8783 |
8850 | 8560.05 | 197602 |
| 128 | -84.3 -0.96 % |
17-10-2024 00:00:00 Thursday |
8775 8690.7 |
8815 | 8420.05 | 407941 |
| 129 | 89.35 1.03 % |
16-10-2024 00:00:00 Wednesday |
8680 8769.35 |
8940.6 | 8617.5 | 660651 |
| 130 | 28.3 0.33 % |
15-10-2024 00:00:00 Tuesday |
8620 8648.3 |
8678 | 8545 | 192358 |
| 131 | -22.1 -0.26 % |
14-10-2024 00:00:00 Monday |
8592.6 8570.5 |
8689 | 8539.25 | 181469 |
| 132 | 48.35 0.57 % |
11-10-2024 00:00:00 Friday |
8505.35 8553.7 |
8608 | 8421.35 | 226675 |
| 133 | 11.3 0.13 % |
10-10-2024 00:00:00 Thursday |
8499 8510.3 |
8619.7 | 8444 | 321074 |
| 134 | 305.3 3.74 % |
09-10-2024 00:00:00 Wednesday |
8152.75 8458.05 |
8579.8 | 8080.8 | 567692 |
| 135 | 384.7 4.95 % |
08-10-2024 00:00:00 Tuesday |
7769.95 8154.65 |
8177 | 7745.05 | 190857 |
| 136 | -144.7 -1.83 % |
07-10-2024 00:00:00 Monday |
7903 7758.3 |
8060 | 7672.15 | 193223 |
| 137 | -159.65 -1.97 % |
04-10-2024 00:00:00 Friday |
8090.05 7930.4 |
8104.2 | 7880 | 305714 |
| 138 | -90.7 -1.11 % |
03-10-2024 00:00:00 Thursday |
8201 8110.3 |
8260 | 8045.8 | 320792 |
| 139 | 168.1 2.08 % |
01-10-2024 00:00:00 Tuesday |
8100 8268.1 |
8303.25 | 8085.05 | 368953 |
| 140 | 35.05 0.44 % |
30-09-2024 00:00:00 Monday |
8039.95 8075 |
8196 | 8027 | 260834 |
| 141 | 43.45 0.54 % |
27-09-2024 00:00:00 Friday |
8090 8133.45 |
8187.25 | 8065 | 339640 |
| 142 | -143.6 -1.75 % |
26-09-2024 00:00:00 Thursday |
8214 8070.4 |
8214 | 7962.55 | 231382 |
| 143 | 79.35 0.98 % |
25-09-2024 00:00:00 Wednesday |
8099 8178.35 |
8194.6 | 7992.45 | 302067 |
| 144 | 208.2 2.65 % |
24-09-2024 00:00:00 Tuesday |
7870 8078.2 |
8100 | 7870 | 333336 |
| 145 | 189.65 2.45 % |
23-09-2024 00:00:00 Monday |
7750 7939.65 |
7959 | 7750 | 267031 |
| 146 | 135.75 1.8 % |
20-09-2024 00:00:00 Friday |
7560 7695.75 |
7769.8 | 7516.6 | 474901 |
| 147 | -327.3 -4.18 % |
19-09-2024 00:00:00 Thursday |
7830 7502.7 |
7832.85 | 7350.05 | 438617 |
| 148 | -88.4 -1.12 % |
18-09-2024 00:00:00 Wednesday |
7873.65 7785.25 |
7917.5 | 7760 | 164835 |
| 149 | 54.15 0.69 % |
17-09-2024 00:00:00 Tuesday |
7819.5 7873.65 |
7883.65 | 7762.55 | 157996 |
| 150 | 35.2 0.46 % |
16-09-2024 00:00:00 Monday |
7730 7765.2 |
7897 | 7699.1 | 355094 |
| 151 | -89.85 -1.16 % |
13-09-2024 00:00:00 Friday |
7774.25 7684.4 |
7869.9 | 7652.3 | 282303 |
| 152 | 98.1 1.29 % |
12-09-2024 00:00:00 Thursday |
7622.1 7720.2 |
7756 | 7615.05 | 267442 |
| 153 | 9.05 0.12 % |
11-09-2024 00:00:00 Wednesday |
7559.9 7568.95 |
7654.9 | 7532.55 | 137928 |
| 154 | -65.2 -0.86 % |
10-09-2024 00:00:00 Tuesday |
7600.9 7535.7 |
7640.85 | 7510 | 175153 |
| 155 | 100.9 1.35 % |
09-09-2024 00:00:00 Monday |
7500 7600.9 |
7630 | 7431.55 | 197525 |
| 156 | -133.6 -1.75 % |
06-09-2024 00:00:00 Friday |
7650 7516.4 |
7650 | 7500.05 | 170226 |
| 157 | -4.9 -0.06 % |
05-09-2024 00:00:00 Thursday |
7655 7650.1 |
7678 | 7611.4 | 165098 |
| 158 | -115.85 -1.49 % |
04-09-2024 00:00:00 Wednesday |
7754.9 7639.05 |
7765 | 7575 | 301420 |
| 159 | 19.25 0.25 % |
03-09-2024 00:00:00 Tuesday |
7748.65 7767.9 |
7828.8 | 7680.7 | 199718 |
| 160 | -245.75 -3.09 % |
02-09-2024 00:00:00 Monday |
7945 7699.25 |
7947.35 | 7636.65 | 278992 |
| 161 | 4.4 0.06 % |
30-08-2024 00:00:00 Friday |
7931.65 7936.05 |
7960 | 7843.3 | 328066 |
| 162 | -77 -0.97 % |
29-08-2024 00:00:00 Thursday |
7953.5 7876.5 |
8014.45 | 7789.3 | 261097 |
| 163 | 8.45 0.11 % |
28-08-2024 00:00:00 Wednesday |
7929.95 7938.4 |
7955.95 | 7845.05 | 153307 |
| 164 | 78.25 1 % |
27-08-2024 00:00:00 Tuesday |
7828.7 7906.95 |
8024.25 | 7828.7 | 465311 |
| 165 | -29.6 -0.38 % |
26-08-2024 00:00:00 Monday |
7820 7790.4 |
7832.6 | 7700 | 186052 |
| 166 | -64.05 -0.81 % |
23-08-2024 00:00:00 Friday |
7859.8 7795.75 |
7914.6 | 7768.9 | 141683 |
| 167 | -90.45 -1.14 % |
22-08-2024 00:00:00 Thursday |
7950 7859.55 |
7950 | 7830.6 | 112842 |
| 168 | 96.55 1.23 % |
21-08-2024 00:00:00 Wednesday |
7825 7921.55 |
7930 | 7765.8 | 139006 |
| 169 | -68.2 -0.87 % |
20-08-2024 00:00:00 Tuesday |
7868.95 7800.75 |
7881 | 7735.55 | 180753 |
| 170 | -132.35 -1.66 % |
19-08-2024 00:00:00 Monday |
7954.95 7822.6 |
7984.4 | 7808.95 | 140445 |
| 171 | 70.2 0.9 % |
16-08-2024 00:00:00 Friday |
7841 7911.2 |
7925 | 7724.35 | 383686 |
| 172 | 156.95 2.07 % |
14-08-2024 00:00:00 Wednesday |
7600 7756.95 |
7815 | 7451 | 505429 |
| 173 | -243.95 -3.13 % |
13-08-2024 00:00:00 Tuesday |
7788.75 7544.8 |
7788.75 | 7525 | 485092 |
| 174 | -315.25 -3.95 % |
12-08-2024 00:00:00 Monday |
7989.95 7674.7 |
7989.95 | 7630.85 | 499233 |
| 175 | -177.9 -2.18 % |
09-08-2024 00:00:00 Friday |
8150 7972.1 |
8263.75 | 7921 | 1288936 |
| 176 | 61.3 0.78 % |
08-08-2024 00:00:00 Thursday |
7881 7942.3 |
8154 | 7776 | 630662 |
| 177 | 314.4 4.16 % |
07-08-2024 00:00:00 Wednesday |
7556 7870.4 |
7915 | 7470.35 | 470318 |
| 178 | 18.95 0.25 % |
06-08-2024 00:00:00 Tuesday |
7446.75 7465.7 |
7650 | 7428 | 271285 |
| 179 | 63.6 0.86 % |
05-08-2024 00:00:00 Monday |
7402.1 7465.7 |
7597.9 | 7236.8 | 335130 |
| 180 | -116.25 -1.51 % |
02-08-2024 00:00:00 Friday |
7695.05 7578.8 |
7779.95 | 7547.55 | 195829 |
| 181 | -127.05 -1.61 % |
01-08-2024 00:00:00 Thursday |
7896.85 7769.8 |
7948 | 7735 | 143518 |
| 182 | 98.65 1.27 % |
31-07-2024 00:00:00 Wednesday |
7798.2 7896.85 |
7948 | 7790 | 274082 |
| 183 | -146.55 -1.83 % |
30-07-2024 00:00:00 Tuesday |
7990 7843.45 |
8049 | 7830 | 136915 |
| 184 | 75.3 0.95 % |
29-07-2024 00:00:00 Monday |
7899 7974.3 |
7994.5 | 7812.05 | 207473 |
| 185 | 152.3 1.98 % |
26-07-2024 00:00:00 Friday |
7698.95 7851.25 |
7870 | 7649.35 | 237187 |
| 186 | 173.8 2.33 % |
25-07-2024 00:00:00 Thursday |
7450 7623.8 |
7766 | 7410.05 | 304924 |
| 187 | -27.35 -0.36 % |
24-07-2024 00:00:00 Wednesday |
7549.95 7522.6 |
7637.95 | 7435 | 388681 |
| 188 | -263.9 -3.4 % |
23-07-2024 00:00:00 Tuesday |
7766.95 7503.05 |
7812.05 | 7053.2 | 714300 |
| 189 | 191.8 2.55 % |
22-07-2024 00:00:00 Monday |
7525.15 7716.95 |
7759.85 | 7425 | 363722 |
| 190 | -279.5 -3.54 % |
19-07-2024 00:00:00 Friday |
7900 7620.5 |
7909.7 | 7600 | 355166 |
| 191 | -341.55 -4.15 % |
18-07-2024 00:00:00 Thursday |
8234.7 7893.15 |
8249.9 | 7713.35 | 715249 |
| 192 | -56.7 -0.68 % |
16-07-2024 00:00:00 Tuesday |
8289 8232.3 |
8299.95 | 8184.95 | 212920 |
| 193 | 40.85 0.5 % |
15-07-2024 00:00:00 Monday |
8210.3 8251.15 |
8265 | 8114.75 | 279190 |
| 194 | -190.75 -2.27 % |
12-07-2024 00:00:00 Friday |
8400 8209.25 |
8500 | 8191 | 406193 |
| 195 | -127.1 -1.48 % |
11-07-2024 00:00:00 Thursday |
8585.05 8457.95 |
8590 | 8427 | 134239 |
| 196 | -82.1 -0.95 % |
10-07-2024 00:00:00 Wednesday |
8624.95 8542.85 |
8624.95 | 8381.6 | 178905 |
| 197 | -24 -0.28 % |
09-07-2024 00:00:00 Tuesday |
8615 8591 |
8714.95 | 8567.15 | 195613 |
| 198 | -140.45 -1.61 % |
08-07-2024 00:00:00 Monday |
8700 8559.55 |
8700 | 8492 | 161299 |
| 199 | -36.55 -0.42 % |
05-07-2024 00:00:00 Friday |
8715.95 8679.4 |
8715.95 | 8604.45 | 222477 |
| 200 | 35.8 0.41 % |
04-07-2024 00:00:00 Thursday |
8680 8715.8 |
8808.7 | 8580.15 | 329126 |
| 201 | 81.85 0.96 % |
03-07-2024 00:00:00 Wednesday |
8536 8617.85 |
8642.7 | 8530 | 235527 |
| 202 | -75.75 -0.88 % |
02-07-2024 00:00:00 Tuesday |
8589.95 8514.2 |
8670 | 8414.05 | 240074 |
| 203 | 96.5 1.14 % |
01-07-2024 00:00:00 Monday |
8490.9 8587.4 |
8645.85 | 8461.35 | 251582 |
| 204 | -229.1 -2.63 % |
28-06-2024 00:00:00 Friday |
8720 8490.9 |
8720.15 | 8437 | 400414 |
| 205 | 262.55 3.13 % |
27-06-2024 00:00:00 Thursday |
8380.5 8643.05 |
8690.85 | 8327.55 | 654170 |
| 206 | -35.15 -0.42 % |
26-06-2024 00:00:00 Wednesday |
8426 8390.85 |
8435 | 8235.7 | 336425 |
| 207 | -95.3 -1.12 % |
25-06-2024 00:00:00 Tuesday |
8494.95 8399.65 |
8597.85 | 8385.05 | 244800 |
| 208 | 76.25 0.91 % |
24-06-2024 00:00:00 Monday |
8389.05 8465.3 |
8565.35 | 8250.75 | 435447 |
| 209 | -190.6 -2.22 % |
21-06-2024 00:00:00 Friday |
8590 8399.4 |
8640.5 | 8355 | 318529 |
| 210 | -60.7 -0.71 % |
20-06-2024 00:00:00 Thursday |
8600 8539.3 |
8665.6 | 8385.6 | 409555 |
| 211 | -360 -4.04 % |
19-06-2024 00:00:00 Wednesday |
8904 8544 |
8913.75 | 8521 | 601292 |
| 212 | -282.95 -3.09 % |
18-06-2024 00:00:00 Tuesday |
9149.95 8867 |
9149.95 | 8801.1 | 517839 |
| 213 | 513.35 6.03 % |
14-06-2024 00:00:00 Friday |
8506.65 9020 |
9145 | 8453.05 | 1242412 |
| 214 | 96.6 1.16 % |
13-06-2024 00:00:00 Thursday |
8350 8446.6 |
8489.9 | 8305.05 | 386195 |
| 215 | 160.85 1.98 % |
12-06-2024 00:00:00 Wednesday |
8120.15 8281 |
8325 | 8120 | 436181 |
| 216 | -49.75 -0.61 % |
11-06-2024 00:00:00 Tuesday |
8145 8095.25 |
8334.4 | 8072.1 | 434290 |
| 217 | -116.1 -1.42 % |
10-06-2024 00:00:00 Monday |
8178.05 8061.95 |
8200 | 7994.3 | 271789 |
| 218 | 23.3 0.29 % |
07-06-2024 00:00:00 Friday |
8049.95 8073.25 |
8101.2 | 7920 | 323673 |
| 219 | 186.45 2.39 % |
06-06-2024 00:00:00 Thursday |
7801.05 7987.5 |
8144.7 | 7801.05 | 483840 |
| 220 | -37.3 -0.48 % |
05-06-2024 00:00:00 Wednesday |
7850 7812.7 |
7899.95 | 7238.15 | 1097810 |
| 221 | -1083.25 -12.38 % |
04-06-2024 00:00:00 Tuesday |
8750 7666.75 |
8750 | 6982.4 | 1346607 |
| 222 | 227.5 2.68 % |
03-06-2024 00:00:00 Monday |
8500.5 8728 |
8765 | 8395.25 | 537121 |
| 223 | -10.05 -0.12 % |
31-05-2024 00:00:00 Friday |
8328 8317.95 |
8351 | 8166.9 | 516112 |
| 224 | 122.35 1.5 % |
30-05-2024 00:00:00 Thursday |
8142.3 8264.65 |
8291.65 | 8109.15 | 319976 |
| 225 | 65.35 0.8 % |
29-05-2024 00:00:00 Wednesday |
8133 8198.35 |
8248.45 | 8124.95 | 226167 |
| 226 | -131.45 -1.57 % |
28-05-2024 00:00:00 Tuesday |
8365.1 8233.65 |
8374.7 | 8177.15 | 328008 |
| 227 | -61.6 -0.73 % |
27-05-2024 00:00:00 Monday |
8459.95 8398.35 |
8470 | 8261.1 | 229846 |
| 228 | -55.6 -0.66 % |
24-05-2024 00:00:00 Friday |
8477.8 8422.2 |
8508.75 | 8375.8 | 163314 |
| 229 | -36.45 -0.43 % |
23-05-2024 00:00:00 Thursday |
8460 8423.55 |
8490 | 8356.55 | 203242 |
| 230 | -141.8 -1.66 % |
22-05-2024 00:00:00 Wednesday |
8555 8413.2 |
8590 | 8384.55 | 326374 |
| 231 | 199.3 2.39 % |
21-05-2024 00:00:00 Tuesday |
8350 8549.3 |
8599.8 | 8350 | 375839 |
| 232 | -13.4 -0.16 % |
18-05-2024 00:00:00 Saturday |
8430.05 8416.65 |
8442.4 | 8385.05 | 31630 |
| 233 | 71.35 0.86 % |
17-05-2024 00:00:00 Friday |
8300 8371.35 |
8390.1 | 8235 | 319044 |
| 234 | 220.85 2.73 % |
16-05-2024 00:00:00 Thursday |
8084.3 8305.15 |
8377.65 | 8027.6 | 1059012 |
| 235 | 4.3 0.05 % |
15-05-2024 00:00:00 Wednesday |
8080 8084.3 |
8125 | 7965.2 | 460611 |
| 236 | 45.85 0.57 % |
14-05-2024 00:00:00 Tuesday |
8035 8080.85 |
8119.9 | 7915.9 | 856307 |
| 237 | 434.25 5.75 % |
13-05-2024 00:00:00 Monday |
7550 7984.25 |
8188.95 | 7400 | 3294820 |
| 238 | 138.35 1.97 % |
10-05-2024 00:00:00 Friday |
7040 7178.35 |
7210 | 7030 | 509593 |
| 239 | -219.9 -3.05 % |
09-05-2024 00:00:00 Thursday |
7205 6985.1 |
7205 | 6961.05 | 412297 |
| 240 | 281.15 4.07 % |
08-05-2024 00:00:00 Wednesday |
6905.6 7186.75 |
7218 | 6802.8 | 545654 |
| 241 | -88.55 -1.27 % |
07-05-2024 00:00:00 Tuesday |
6977 6888.45 |
7040 | 6826.55 | 384249 |
| 242 | 230.35 3.43 % |
06-05-2024 00:00:00 Monday |
6710 6940.35 |
7028 | 6710 | 689802 |
| 243 | -11.3 -0.17 % |
03-05-2024 00:00:00 Friday |
6709.85 6698.55 |
6790 | 6638.1 | 337954 |
| 244 | 97.5 1.48 % |
02-05-2024 00:00:00 Thursday |
6585 6682.5 |
6747.95 | 6545 | 317802 |
| 245 | 40.75 0.63 % |
30-04-2024 00:00:00 Tuesday |
6500 6540.75 |
6642.5 | 6454 | 393914 |
| 246 | -8.7 -0.13 % |
29-04-2024 00:00:00 Monday |
6460.6 6451.9 |
6463.95 | 6349.2 | 158748 |
| 247 | -59.55 -0.92 % |
26-04-2024 00:00:00 Friday |
6470 6410.45 |
6489.95 | 6377.8 | 163903 |
| 248 | 57.7 0.91 % |
25-04-2024 00:00:00 Thursday |
6374 6431.7 |
6461.2 | 6345.5 | 260935 |
| 249 | -22.95 -0.36 % |
24-04-2024 00:00:00 Wednesday |
6366.8 6343.85 |
6381.5 | 6300.05 | 239797 |
| 250 | -262.35 -3.99 % |
23-04-2024 00:00:00 Tuesday |
6569.8 6307.45 |
6569.8 | 6295.4 | 550348 |
| 251 | 150.3 2.36 % |
22-04-2024 00:00:00 Monday |
6375 6525.3 |
6544.1 | 6308 | 384870 |
| 252 | -76.9 -1.21 % |
19-04-2024 00:00:00 Friday |
6369.5 6292.6 |
6369.5 | 6245 | 286043 |
| 253 | -273.95 -4.12 % |
18-04-2024 00:00:00 Thursday |
6643.45 6369.5 |
6644 | 6310 | 1041299 |
| 254 | 75.15 1.14 % |
16-04-2024 00:00:00 Tuesday |
6569.7 6644.85 |
6666 | 6525 | 268622 |
| 255 | -98.95 -1.49 % |
15-04-2024 00:00:00 Monday |
6660 6561.05 |
6729.05 | 6547.05 | 333967 |
| 256 | 102.95 1.55 % |
12-04-2024 00:00:00 Friday |
6650 6752.95 |
6773.1 | 6642 | 418148 |
| 257 | 62.9 0.96 % |
10-04-2024 00:00:00 Wednesday |
6578.65 6641.55 |
6666 | 6560 | 234204 |
| 258 | -189.2 -2.82 % |
09-04-2024 00:00:00 Tuesday |
6719 6529.8 |
6721.6 | 6495.65 | 317551 |
| 259 | 29.75 0.45 % |
08-04-2024 00:00:00 Monday |
6670 6699.75 |
6747.9 | 6630.5 | 179056 |
| 260 | 148.75 2.28 % |
05-04-2024 00:00:00 Friday |
6521.1 6669.85 |
6683.7 | 6515 | 382254 |
| 261 | -91.2 -1.38 % |
04-04-2024 00:00:00 Thursday |
6593 6501.8 |
6622.45 | 6490.05 | 325004 |
| 262 | 46.05 0.71 % |
03-04-2024 00:00:00 Wednesday |
6458 6504.05 |
6520 | 6431.85 | 217760 |
| 263 | -115.15 -1.76 % |
02-04-2024 00:00:00 Tuesday |
6545 6429.85 |
6545 | 6372.65 | 280233 |
| 264 | 82.2 1.28 % |
01-04-2024 00:00:00 Monday |
6422.45 6504.65 |
6568.3 | 6397.05 | 396061 |
| 265 | 80.85 1.29 % |
28-03-2024 00:00:00 Thursday |
6280 6360.85 |
6471.95 | 6222.8 | 722060 |
| 266 | 169.35 2.77 % |
27-03-2024 00:00:00 Wednesday |
6110 6279.35 |
6341.9 | 6086 | 1232034 |
| 267 | 48.8 0.83 % |
26-03-2024 00:00:00 Tuesday |
5881 5929.8 |
5986.6 | 5875.3 | 383434 |
| 268 | 92.4 1.57 % |
22-03-2024 00:00:00 Friday |
5875 5967.4 |
6034.05 | 5835.05 | 514271 |
| 269 | 104.9 1.82 % |
21-03-2024 00:00:00 Thursday |
5760 5864.9 |
5877 | 5750 | 381358 |
| 270 | 53.7 0.95 % |
20-03-2024 00:00:00 Wednesday |
5680 5733.7 |
5769.85 | 5560 | 272707 |
| 271 | -158.9 -2.75 % |
19-03-2024 00:00:00 Tuesday |
5787.5 5628.6 |
5787.5 | 5611.5 | 245880 |
| 272 | 121.75 2.16 % |
18-03-2024 00:00:00 Monday |
5645 5766.75 |
5785 | 5616.55 | 306134 |
| 273 | -33.45 -0.59 % |
15-03-2024 00:00:00 Friday |
5650 5616.55 |
5789.8 | 5585.5 | 810054 |
| 274 | 10.5 0.19 % |
14-03-2024 00:00:00 Thursday |
5614.9 5625.4 |
5658.3 | 5520 | 354416 |
| 275 | -152.65 -2.65 % |
13-03-2024 00:00:00 Wednesday |
5749.9 5597.25 |
5809.35 | 5572.7 | 454668 |
| 276 | -132 -2.26 % |
12-03-2024 00:00:00 Tuesday |
5850 5718 |
5855 | 5690 | 310813 |
| 277 | 40.3 0.69 % |
11-03-2024 00:00:00 Monday |
5801.05 5841.35 |
5933.9 | 5770.75 | 693540 |
| 278 | 73.7 1.29 % |
07-03-2024 00:00:00 Thursday |
5697.05 5770.75 |
5792 | 5675 | 289128 |
| 279 | 40.7 0.72 % |
06-03-2024 00:00:00 Wednesday |
5660 5700.7 |
5720 | 5588.45 | 401305 |
| 280 | 60.85 1.08 % |
05-03-2024 00:00:00 Tuesday |
5620 5680.85 |
5695 | 5571.45 | 340244 |
| 281 | 141.55 2.58 % |
04-03-2024 00:00:00 Monday |
5490 5631.55 |
5665 | 5488.85 | 484602 |
| 282 | 14.55 0.27 % |
02-03-2024 00:00:00 Saturday |
5485 5499.55 |
5525 | 5480 | 10430 |
| 283 | -8.15 -0.15 % |
01-03-2024 00:00:00 Friday |
5498 5489.85 |
5524.6 | 5455 | 345570 |
| 284 | 0 0 % |
29-02-2024 00:00:00 Thursday |
5444.95 5444.95 |
5485 | 5350.45 | 527441 |
| 285 | -11.4 -0.21 % |
28-02-2024 00:00:00 Wednesday |
5440 5428.6 |
5552 | 5380.25 | 785448 |
| 286 | 180.5 3.43 % |
27-02-2024 00:00:00 Tuesday |
5270 5450.5 |
5474.75 | 5245.5 | 656105 |
| 287 | -62.85 -1.17 % |
26-02-2024 00:00:00 Monday |
5359.05 5296.2 |
5432.3 | 5136.05 | 1164768 |
| 288 | -27.95 -0.52 % |
23-02-2024 00:00:00 Friday |
5420 5392.05 |
5518.1 | 5320.65 | 1578299 |
| 289 | 225 4.33 % |
22-02-2024 00:00:00 Thursday |
5200 5425 |
5450 | 5081.6 | 4222692 |
| 290 | 344.7 7.43 % |
21-02-2024 00:00:00 Wednesday |
4640 4984.7 |
5134 | 4640 | 4404765 |
| 291 | 9.75 0.22 % |
20-02-2024 00:00:00 Tuesday |
4514.75 4524.5 |
4547 | 4461.6 | 169172 |
| 292 | -51.15 -1.13 % |
19-02-2024 00:00:00 Monday |
4540 4488.85 |
4555.85 | 4449.15 | 155541 |
| 293 | 14.15 0.31 % |
16-02-2024 00:00:00 Friday |
4510 4524.15 |
4539.7 | 4469.45 | 185797 |
| 294 | -106.4 -2.33 % |
15-02-2024 00:00:00 Thursday |
4575 4468.6 |
4587.9 | 4460.65 | 286311 |
| 295 | 116.55 2.62 % |
14-02-2024 00:00:00 Wednesday |
4441.85 4558.4 |
4621.1 | 4427.85 | 371445 |
| 296 | 16.85 0.38 % |
13-02-2024 00:00:00 Tuesday |
4448 4464.85 |
4485.35 | 4375.8 | 290402 |
| 297 | -56.5 -1.26 % |
12-02-2024 00:00:00 Monday |
4484.9 4428.4 |
4552.3 | 4400 | 149594 |
| 298 | 25.45 0.57 % |
09-02-2024 00:00:00 Friday |
4464 4489.45 |
4501.45 | 4412.7 | 203496 |
| 299 | -159.6 -3.46 % |
08-02-2024 00:00:00 Thursday |
4610 4450.4 |
4610 | 4440.1 | 132187 |
| 300 | 140.55 3.17 % |
07-02-2024 00:00:00 Wednesday |
4434.55 4575.1 |
4629.3 | 4434.5 | 281178 |
| 301 | 25 0.57 % |
06-02-2024 00:00:00 Tuesday |
4378 4403 |
4423.6 | 4362.05 | 177927 |
| 302 | -131.8 -2.93 % |
05-02-2024 00:00:00 Monday |
4500 4368.2 |
4538.5 | 4343.75 | 290961 |
| 303 | -65.6 -1.44 % |
02-02-2024 00:00:00 Friday |
4546.05 4480.45 |
4594.95 | 4463 | 315504 |
| 304 | -145.95 -3.11 % |
01-02-2024 00:00:00 Thursday |
4692 4546.05 |
4698 | 4340.3 | 825760 |
| 305 | -77.4 -1.63 % |
31-01-2024 00:00:00 Wednesday |
4749 4671.6 |
4762.75 | 4631 | 292837 |
| 306 | -95.25 -1.97 % |
30-01-2024 00:00:00 Tuesday |
4825 4729.75 |
4860 | 4715.95 | 152802 |
| 307 | 40.55 0.85 % |
29-01-2024 00:00:00 Monday |
4751 4791.55 |
4807.15 | 4715.4 | 87854 |
| 308 | -28.7 -0.6 % |
25-01-2024 00:00:00 Thursday |
4768 4739.3 |
4794.95 | 4665 | 114581 |
| 309 | -29.7 -0.62 % |
24-01-2024 00:00:00 Wednesday |
4764.95 4735.25 |
4814.9 | 4613.8 | 293735 |
| 310 | 19.6 0.41 % |
23-01-2024 00:00:00 Tuesday |
4750.95 4770.55 |
4897 | 4735.9 | 348426 |
| 311 | -65 -1.34 % |
20-01-2024 00:00:00 Saturday |
4845 4780 |
4845 | 4730 | 49467 |
| 312 | 82 1.73 % |
19-01-2024 00:00:00 Friday |
4738.45 4820.45 |
4844.1 | 4738.45 | 132723 |
| 313 | -54.65 -1.15 % |
18-01-2024 00:00:00 Thursday |
4765 4710.35 |
4797.4 | 4665 | 151382 |
| 314 | -24.95 -0.52 % |
17-01-2024 00:00:00 Wednesday |
4798 4773.05 |
4863.7 | 4731.4 | 163852 |
| 315 | 39.3 0.82 % |
16-01-2024 00:00:00 Tuesday |
4770 4809.3 |
4842.3 | 4750.05 | 192280 |
| 316 | -56.1 -1.17 % |
15-01-2024 00:00:00 Monday |
4809 4752.9 |
4809 | 4725 | 104057 |
| 317 | -125.95 -2.57 % |
12-01-2024 00:00:00 Friday |
4909.9 4783.95 |
4909.9 | 4771.65 | 145377 |
| 318 | -76.1 -1.54 % |
11-01-2024 00:00:00 Thursday |
4947.95 4871.85 |
4990.05 | 4860 | 87455 |
| 319 | 5.75 0.12 % |
10-01-2024 00:00:00 Wednesday |
4929.95 4935.7 |
4957.6 | 4873.45 | 241276 |
| 320 | 136.4 2.85 % |
09-01-2024 00:00:00 Tuesday |
4784 4920.4 |
4973.65 | 4780 | 571239 |
| 321 | -103.05 -2.12 % |
08-01-2024 00:00:00 Monday |
4856 4752.95 |
4856 | 4740 | 60882 |
| 322 | -38.8 -0.8 % |
05-01-2024 00:00:00 Friday |
4855.95 4817.15 |
4900 | 4802 | 118877 |
| 323 | 5.85 0.12 % |
04-01-2024 00:00:00 Thursday |
4818.9 4824.75 |
4866 | 4770.05 | 266936 |
| 324 | 61.55 1.31 % |
03-01-2024 00:00:00 Wednesday |
4714 4775.55 |
4829.9 | 4699.1 | 291954 |
| 325 | 1.65 0.04 % |
02-01-2024 00:00:00 Tuesday |
4699.95 4701.6 |
4713 | 4600 | 178550 |
| 326 | 7.35 0.16 % |
01-01-2024 00:00:00 Monday |
4674.85 4682.2 |
4715 | 4653.8 | 84544 |
| 327 | 5.85 0.13 % |
29-12-2023 00:00:00 Friday |
4669 4674.85 |
4688 | 4618.6 | 147991 |
| 328 | -103.75 -2.19 % |
28-12-2023 00:00:00 Thursday |
4746.7 4642.95 |
4765.4 | 4622 | 478064 |
| 329 | -66.35 -1.38 % |
27-12-2023 00:00:00 Wednesday |
4799.95 4733.6 |
4822.9 | 4724 | 165313 |
| 330 | 0 0 % |
26-12-2023 00:00:00 Tuesday |
4771.35 4771.35 |
4824 | 4747.25 | 121004 |
| 331 | 36 0.76 % |
22-12-2023 00:00:00 Friday |
4723 4759 |
4765 | 4686.1 | 155535 |
| 332 | 85.3 1.85 % |
21-12-2023 00:00:00 Thursday |
4599.2 4684.5 |
4705.45 | 4529.1 | 191984 |
| 333 | -239.65 -4.94 % |
20-12-2023 00:00:00 Wednesday |
4854 4614.35 |
4895 | 4562.15 | 347680 |
| 334 | -83.05 -1.69 % |
19-12-2023 00:00:00 Tuesday |
4922 4838.95 |
4925.6 | 4800.05 | 223298 |
| 335 | 54.4 1.13 % |
18-12-2023 00:00:00 Monday |
4834 4888.4 |
4957 | 4781.85 | 356079 |
| 336 | 29.05 0.6 % |
15-12-2023 00:00:00 Friday |
4806.05 4835.1 |
4929.55 | 4763.6 | 371899 |
| 337 | -9 -0.19 % |
14-12-2023 00:00:00 Thursday |
4801.4 4792.4 |
4834.95 | 4734.7 | 150017 |
| 338 | 36.4 0.77 % |
13-12-2023 00:00:00 Wednesday |
4730.95 4767.35 |
4777.3 | 4675.05 | 166968 |
| 339 | -76.8 -1.6 % |
12-12-2023 00:00:00 Tuesday |
4798.1 4721.3 |
4819.75 | 4690.05 | 201663 |
| 340 | 8.85 0.19 % |
11-12-2023 00:00:00 Monday |
4778 4786.85 |
4833.5 | 4760.05 | 148181 |
| 341 | -43.1 -0.9 % |
08-12-2023 00:00:00 Friday |
4789.9 4746.8 |
4843.35 | 4684.45 | 231897 |
| 342 | -5.25 -0.11 % |
07-12-2023 00:00:00 Thursday |
4750.05 4744.8 |
4790.25 | 4699.55 | 177991 |
| 343 | -116.6 -2.4 % |
06-12-2023 00:00:00 Wednesday |
4855 4738.4 |
4885.45 | 4721.75 | 248801 |
| 344 | 183.9 3.94 % |
05-12-2023 00:00:00 Tuesday |
4662.7 4846.6 |
4865.05 | 4591.65 | 860640 |
| 345 | 211 4.77 % |
04-12-2023 00:00:00 Monday |
4419.75 4630.75 |
4683 | 4419.1 | 798523 |
| 346 | -61.75 -1.39 % |
01-12-2023 00:00:00 Friday |
4449 4387.25 |
4449 | 4375.8 | 150704 |
| 347 | 163.75 3.85 % |
30-11-2023 00:00:00 Thursday |
4256 4419.75 |
4465 | 4234.1 | 558962 |
| 348 | -19.2 -0.45 % |
29-11-2023 00:00:00 Wednesday |
4263.25 4244.05 |
4274.2 | 4231.65 | 78223 |
| 349 | -33.75 -0.79 % |
28-11-2023 00:00:00 Tuesday |
4289 4255.25 |
4289 | 4195.55 | 184551 |
| 350 | -2.65 -0.06 % |
24-11-2023 00:00:00 Friday |
4265 4262.35 |
4276.45 | 4224 | 116246 |
| 351 | 10.55 0.25 % |
23-11-2023 00:00:00 Thursday |
4250 4260.55 |
4279.95 | 4220 | 82762 |
| 352 | -125.7 -2.88 % |
22-11-2023 00:00:00 Wednesday |
4360.1 4234.4 |
4375.65 | 4220.3 | 176385 |
| 353 | -48.65 -1.11 % |
21-11-2023 00:00:00 Tuesday |
4393.95 4345.3 |
4429.9 | 4335.05 | 345900 |
| 354 | 31 0.72 % |
20-11-2023 00:00:00 Monday |
4316 4347 |
4365.35 | 4295 | 243547 |
| 355 | 43.05 1.01 % |
17-11-2023 00:00:00 Friday |
4242 4285.05 |
4298 | 4215.75 | 121481 |
| 356 | -52.25 -1.22 % |
16-11-2023 00:00:00 Thursday |
4285 4232.75 |
4286.9 | 4210.05 | 130755 |
| 357 | -33.9 -0.79 % |
15-11-2023 00:00:00 Wednesday |
4292.7 4258.8 |
4304.95 | 4252 | 95758 |
| 358 | 26.85 0.63 % |
13-11-2023 00:00:00 Monday |
4235.9 4262.75 |
4307.85 | 4202.55 | 157036 |
| 359 | -30.8 -0.72 % |
12-11-2023 00:00:00 Sunday |
4265.95 4235.15 |
4284.4 | 4207.65 | 31594 |
| 360 | -88.7 -2.05 % |
10-11-2023 00:00:00 Friday |
4328 4239.3 |
4382.95 | 4223 | 640836 |
| 361 | 25.6 0.6 % |
09-11-2023 00:00:00 Thursday |
4284.9 4310.5 |
4372.95 | 4216 | 522498 |
| 362 | 36.55 0.86 % |
08-11-2023 00:00:00 Wednesday |
4239 4275.55 |
4288 | 4218.05 | 216669 |
| 363 | -4 -0.09 % |
07-11-2023 00:00:00 Tuesday |
4214 4210 |
4233.15 | 4173 | 122172 |
| 364 | 8.7 0.21 % |
06-11-2023 00:00:00 Monday |
4195 4203.7 |
4223.55 | 4141.3 | 231433 |
| 365 | 62 1.51 % |
03-11-2023 00:00:00 Friday |
4105.5 4167.5 |
4180 | 4078.05 | 183990 |
| 366 | -12.75 -0.31 % |
02-11-2023 00:00:00 Thursday |
4089.7 4076.95 |
4112.7 | 4067.55 | 170196 |
| 367 | -65 -1.58 % |
01-11-2023 00:00:00 Wednesday |
4120 4055 |
4147 | 4044.9 | 187184 |
| 368 | 10.3 0.25 % |
31-10-2023 00:00:00 Tuesday |
4099 4109.3 |
4125 | 4028.85 | 205697 |
| 369 | 33.6 0.83 % |
30-10-2023 00:00:00 Monday |
4036.6 4070.2 |
4101 | 3990.55 | 114014 |
| 370 | 18.55 0.46 % |
27-10-2023 00:00:00 Friday |
3989.95 4008.5 |
4085.5 | 3969.05 | 262816 |
| 371 | 28.25 0.72 % |
26-10-2023 00:00:00 Thursday |
3930 3958.25 |
3995.35 | 3850 | 302100 |
| 372 | -18.5 -0.47 % |
25-10-2023 00:00:00 Wednesday |
3949 3930.5 |
4020.25 | 3895.3 | 261645 |
| 373 | -79 -1.96 % |
23-10-2023 00:00:00 Monday |
4021.7 3942.7 |
4041.2 | 3930 | 162161 |
| 374 | -74.65 -1.83 % |
20-10-2023 00:00:00 Friday |
4089.95 4015.3 |
4094 | 4001 | 204827 |
| 375 | -4.15 -0.1 % |
19-10-2023 00:00:00 Thursday |
4098.3 4094.15 |
4121.6 | 4032.25 | 388946 |
| 376 | -199.7 -4.65 % |
18-10-2023 00:00:00 Wednesday |
4298 4098.3 |
4339.4 | 4083.05 | 621225 |
| 377 | -12.95 -0.3 % |
17-10-2023 00:00:00 Tuesday |
4287.95 4275 |
4307.85 | 4254.25 | 130579 |
| 378 | 41.5 0.98 % |
16-10-2023 00:00:00 Monday |
4239.95 4281.45 |
4299.4 | 4225.9 | 264960 |
| 379 | 29.2 0.7 % |
13-10-2023 00:00:00 Friday |
4200 4229.2 |
4235 | 4190 | 149733 |
| 380 | 14 0.33 % |
12-10-2023 00:00:00 Thursday |
4202.05 4216.05 |
4236.95 | 4190.1 | 246829 |
| 381 | -27.9 -0.66 % |
11-10-2023 00:00:00 Wednesday |
4213.3 4185.4 |
4226.3 | 4170 | 158952 |
| 382 | 72.8 1.77 % |
10-10-2023 00:00:00 Tuesday |
4119.9 4192.7 |
4205.85 | 4088.05 | 244817 |
| 383 | -22.4 -0.54 % |
09-10-2023 00:00:00 Monday |
4122.1 4099.7 |
4122.1 | 4060 | 122211 |
| 384 | 53.05 1.3 % |
06-10-2023 00:00:00 Friday |
4080.05 4133.1 |
4145 | 4068 | 207353 |
| 385 | 35.8 0.89 % |
05-10-2023 00:00:00 Thursday |
4032 4067.8 |
4107.15 | 3997.5 | 310894 |
| 386 | -57.7 -1.42 % |
04-10-2023 00:00:00 Wednesday |
4055.2 3997.5 |
4089.85 | 3978.35 | 438394 |
| 387 | -12 -0.29 % |
03-10-2023 00:00:00 Tuesday |
4103.95 4091.95 |
4149.95 | 4058.15 | 303772 |
| 388 | -21.75 -0.53 % |
29-09-2023 00:00:00 Friday |
4120 4098.25 |
4147.95 | 4089.6 | 270878 |
| 389 | -148.3 -3.49 % |
28-09-2023 00:00:00 Thursday |
4250 4101.7 |
4250 | 4087.7 | 259081 |
| 390 | 8.35 0.2 % |
27-09-2023 00:00:00 Wednesday |
4225 4233.35 |
4240.25 | 4168.8 | 217834 |
| 391 | 45.1 1.08 % |
26-09-2023 00:00:00 Tuesday |
4160.1 4205.2 |
4223 | 4151.3 | 179832 |
| 392 | -42.4 -1 % |
25-09-2023 00:00:00 Monday |
4219.3 4176.9 |
4219.65 | 4123 | 274277 |
| 393 | -130 -3.01 % |
22-09-2023 00:00:00 Friday |
4317 4187 |
4317 | 4165 | 250138 |
| 394 | -68.8 -1.58 % |
21-09-2023 00:00:00 Thursday |
4345 4276.2 |
4356.2 | 4260 | 146287 |
| 395 | 27.05 0.63 % |
20-09-2023 00:00:00 Wednesday |
4302 4329.05 |
4427.9 | 4285.1 | 275335 |
| 396 | -56.7 -1.3 % |
18-09-2023 00:00:00 Monday |
4377 4320.3 |
4385.8 | 4305.7 | 105351 |
| 397 | -10.6 -0.24 % |
15-09-2023 00:00:00 Friday |
4390 4379.4 |
4396.9 | 4340.6 | 223156 |
| 398 | 6.15 0.14 % |
14-09-2023 00:00:00 Thursday |
4360.05 4366.2 |
4387.5 | 4316.3 | 138301 |
| 399 | -77.9 -1.76 % |
13-09-2023 00:00:00 Wednesday |
4419 4341.1 |
4423.2 | 4260 | 362583 |
| 400 | -240 -5.17 % |
12-09-2023 00:00:00 Tuesday |
4641.9 4401.9 |
4641.9 | 4384 | 433279 |
| 401 | 133.9 2.99 % |
11-09-2023 00:00:00 Monday |
4484.95 4618.85 |
4678 | 4460.05 | 684497 |
| 402 | -4.9 -0.11 % |
08-09-2023 00:00:00 Friday |
4464.9 4460 |
4515 | 4435 | 231272 |
| 403 | -58.35 -1.29 % |
07-09-2023 00:00:00 Thursday |
4506.95 4448.6 |
4507 | 4442.55 | 193416 |
| 404 | 30.4 0.68 % |
06-09-2023 00:00:00 Wednesday |
4469.9 4500.3 |
4540 | 4443.05 | 504897 |
| 405 | 101.35 2.34 % |
05-09-2023 00:00:00 Tuesday |
4339.45 4440.8 |
4450 | 4315.1 | 306152 |
| 406 | 9.3 0.22 % |
04-09-2023 00:00:00 Monday |
4300 4309.3 |
4328 | 4245.25 | 298303 |
| 407 | -89.9 -2.05 % |
01-09-2023 00:00:00 Friday |
4381.35 4291.45 |
4399 | 4271 | 164901 |
| 408 | 25 0.57 % |
31-08-2023 00:00:00 Thursday |
4360 4385 |
4390 | 4346 | 431643 |
| 409 | 5 0.12 % |
30-08-2023 00:00:00 Wednesday |
4335 4340 |
4365 | 4323.5 | 186795 |
| 410 | 52.1 1.22 % |
29-08-2023 00:00:00 Tuesday |
4274.9 4327 |
4329.95 | 4244.25 | 187489 |
| 411 | 1.7 0.04 % |
28-08-2023 00:00:00 Monday |
4259.9 4261.6 |
4310 | 4245.15 | 197205 |
| 412 | -104.6 -2.41 % |
25-08-2023 00:00:00 Friday |
4339.95 4235.35 |
4344.95 | 4220.2 | 219872 |
| 413 | 7.05 0.16 % |
24-08-2023 00:00:00 Thursday |
4334 4341.05 |
4390 | 4317.55 | 232991 |
| 414 | -44.95 -1.03 % |
23-08-2023 00:00:00 Wednesday |
4344 4299.05 |
4347.1 | 4293.8 | 143852 |
| 415 | -14.85 -0.34 % |
22-08-2023 00:00:00 Tuesday |
4339.75 4324.9 |
4339.75 | 4286 | 216123 |
| 416 | 20.5 0.48 % |
21-08-2023 00:00:00 Monday |
4298.8 4319.3 |
4331.2 | 4251 | 294455 |
| 417 | -29.8 -0.69 % |
18-08-2023 00:00:00 Friday |
4314.8 4285 |
4343.45 | 4270 | 229949 |
| 418 | -2.85 -0.07 % |
17-08-2023 00:00:00 Thursday |
4309.85 4307 |
4341.9 | 4275.55 | 183431 |
| 419 | -55.65 -1.28 % |
16-08-2023 00:00:00 Wednesday |
4354.7 4299.05 |
4379.95 | 4257.65 | 294347 |
| 420 | -151.1 -3.36 % |
14-08-2023 00:00:00 Monday |
4500 4348.9 |
4500 | 4254.2 | 744067 |
| 421 | -6 -0.13 % |
11-08-2023 00:00:00 Friday |
4516.55 4510.55 |
4558.5 | 4487 | 211835 |
| 422 | -9.85 -0.22 % |
10-08-2023 00:00:00 Thursday |
4519.85 4510 |
4550 | 4479.1 | 169284 |
| 423 | 37.1 0.83 % |
09-08-2023 00:00:00 Wednesday |
4487.9 4525 |
4557 | 4415.55 | 391137 |
| 424 | -72.4 -1.59 % |
08-08-2023 00:00:00 Tuesday |
4547.95 4475.55 |
4547.95 | 4445 | 150596 |
| 425 | 59.75 1.34 % |
07-08-2023 00:00:00 Monday |
4460.25 4520 |
4539.45 | 4418 | 235135 |
| 426 | 134 3.11 % |
04-08-2023 00:00:00 Friday |
4311 4445 |
4449 | 4311 | 196160 |
| 427 | -38 -0.86 % |
03-08-2023 00:00:00 Thursday |
4408 4370 |
4438 | 4325 | 195604 |
| 428 | -108 -2.4 % |
02-08-2023 00:00:00 Wednesday |
4508 4400 |
4557 | 4380.1 | 217288 |
| 429 | -68.65 -1.5 % |
01-08-2023 00:00:00 Tuesday |
4578.75 4510.1 |
4589.3 | 4498.2 | 119270 |
| 430 | 51.45 1.14 % |
31-07-2023 00:00:00 Monday |
4505.55 4557 |
4608 | 4505.55 | 253829 |
| 431 | 88.1 1.99 % |
28-07-2023 00:00:00 Friday |
4424.95 4513.05 |
4541.75 | 4412.3 | 414294 |
| 432 | 18 0.41 % |
27-07-2023 00:00:00 Thursday |
4402 4420 |
4491.2 | 4368 | 334508 |
| 433 | 69.6 1.61 % |
26-07-2023 00:00:00 Wednesday |
4335.35 4404.95 |
4420 | 4335 | 214614 |
| 434 | 0.35 0.01 % |
25-07-2023 00:00:00 Tuesday |
4335 4335.35 |
4366.7 | 4271.15 | 229410 |
| 435 | 63 1.48 % |
24-07-2023 00:00:00 Monday |
4250 4313 |
4350 | 4250 | 291203 |
| 436 | 35 0.83 % |
21-07-2023 00:00:00 Friday |
4204 4239 |
4317 | 4199.55 | 411310 |
| 437 | -296.1 -6.58 % |
20-07-2023 00:00:00 Thursday |
4500 4203.9 |
4505.1 | 4141.15 | 1565336 |
| 438 | 3.2 0.07 % |
19-07-2023 00:00:00 Wednesday |
4495.5 4498.7 |
4613.95 | 4485 | 422327 |
| 439 | 70 1.58 % |
18-07-2023 00:00:00 Tuesday |
4421 4491 |
4544.8 | 4421 | 350032 |
| 440 | 28.05 0.64 % |
17-07-2023 00:00:00 Monday |
4393.9 4421.95 |
4456.7 | 4377.15 | 193612 |
| 441 | -43.95 -0.99 % |
14-07-2023 00:00:00 Friday |
4426 4382.05 |
4463.15 | 4356 | 273093 |
| 442 | -118.75 -2.61 % |
13-07-2023 00:00:00 Thursday |
4544.75 4426 |
4558 | 4395 | 226199 |
| 443 | -5.6 -0.12 % |
12-07-2023 00:00:00 Wednesday |
4517 4511.4 |
4554 | 4477.55 | 203966 |
| 444 | 118.05 2.69 % |
11-07-2023 00:00:00 Tuesday |
4381.95 4500 |
4522.65 | 4380.2 | 299929 |
| 445 | -46.85 -1.06 % |
10-07-2023 00:00:00 Monday |
4414.85 4368 |
4426.6 | 4350 | 116786 |
| 446 | 0 0 % |
07-07-2023 00:00:00 Friday |
4400 4400 |
4430 | 4353.3 | 121656 |
| 447 | -5 -0.11 % |
06-07-2023 00:00:00 Thursday |
4420 4415 |
4445 | 4384 | 158152 |
| 448 | 44 1.01 % |
05-07-2023 00:00:00 Wednesday |
4370 4414 |
4427.6 | 4360.75 | 88935 |
| 449 | -41.25 -0.94 % |
04-07-2023 00:00:00 Tuesday |
4411.25 4370 |
4442.1 | 4350 | 102831 |
| 450 | -28.9 -0.65 % |
03-07-2023 00:00:00 Monday |
4450 4421.1 |
4488.05 | 4391.85 | 246447 |
| 451 | -2 -0.05 % |
30-06-2023 00:00:00 Friday |
4421 4419 |
4443.1 | 4375.3 | 208643 |
| 452 | 82.95 1.92 % |
28-06-2023 00:00:00 Wednesday |
4324.75 4407.7 |
4432 | 4301 | 339184 |
| 453 | -15.25 -0.35 % |
27-06-2023 00:00:00 Tuesday |
4315.25 4300 |
4346 | 4271.55 | 217450 |
| 454 | 61.95 1.46 % |
26-06-2023 00:00:00 Monday |
4237 4298.95 |
4300 | 4216.45 | 138432 |
| 455 | -44.2 -1.03 % |
23-06-2023 00:00:00 Friday |
4279.9 4235.7 |
4303.8 | 4230.1 | 204354 |
| 456 | -82.25 -1.89 % |
22-06-2023 00:00:00 Thursday |
4351.1 4268.85 |
4369.35 | 4261.6 | 187920 |
| 457 | -27.95 -0.64 % |
21-06-2023 00:00:00 Wednesday |
4393.95 4366 |
4443.9 | 4323.55 | 303364 |
| 458 | 53.2 1.23 % |
20-06-2023 00:00:00 Tuesday |
4311.8 4365 |
4384 | 4311.8 | 230469 |
| 459 | -46 -1.05 % |
19-06-2023 00:00:00 Monday |
4369 4323 |
4410.4 | 4312.65 | 176280 |
| 460 | 25 0.58 % |
16-06-2023 00:00:00 Friday |
4300 4325 |
4350 | 4288 | 152851 |
| 461 | -26.35 -0.61 % |
15-06-2023 00:00:00 Thursday |
4340 4313.65 |
4348.25 | 4280 | 144416 |
| 462 | 22.85 0.53 % |
14-06-2023 00:00:00 Wednesday |
4327 4349.85 |
4369.35 | 4288.55 | 282643 |
| 463 | 164.15 3.95 % |
13-06-2023 00:00:00 Tuesday |
4155.65 4319.8 |
4329.85 | 4140.8 | 484212 |
| 464 | -6 -0.14 % |
12-06-2023 00:00:00 Monday |
4157.45 4151.45 |
4173.7 | 4097.15 | 197995 |
| 465 | 13.3 0.32 % |
09-06-2023 00:00:00 Friday |
4137.9 4151.2 |
4164.1 | 4107 | 140674 |
| 466 | -52.75 -1.27 % |
08-06-2023 00:00:00 Thursday |
4165.05 4112.3 |
4171.95 | 4085 | 171138 |
| 467 | 82.5 2.03 % |
07-06-2023 00:00:00 Wednesday |
4068.6 4151.1 |
4162 | 4058.9 | 241488 |
| 468 | 12.65 0.31 % |
06-06-2023 00:00:00 Tuesday |
4045 4057.65 |
4091.95 | 4032.95 | 240261 |
| 469 | -2 -0.05 % |
05-06-2023 00:00:00 Monday |
4035 4033 |
4069 | 3978 | 316713 |
| 470 | 44.55 1.12 % |
02-06-2023 00:00:00 Friday |
3977 4021.55 |
4028.2 | 3938.5 | 397561 |
| 471 | -186.9 -4.52 % |
01-06-2023 00:00:00 Thursday |
4131.55 3944.65 |
4140 | 3936.8 | 421490 |
| 472 | 113.15 2.82 % |
31-05-2023 00:00:00 Wednesday |
4012.75 4125.9 |
4299 | 3989.55 | 1169176 |
| 473 | 1.6 0.04 % |
30-05-2023 00:00:00 Tuesday |
4028 4029.6 |
4059.95 | 4008.15 | 179306 |
| 474 | 11.15 0.28 % |
29-05-2023 00:00:00 Monday |
4020 4031.15 |
4058.1 | 4012.3 | 277665 |
| 475 | 49.75 1.26 % |
26-05-2023 00:00:00 Friday |
3955 4004.75 |
4012.3 | 3950 | 327696 |
| 476 | 56.95 1.47 % |
25-05-2023 00:00:00 Thursday |
3885 3941.95 |
3957 | 3881.95 | 339853 |
| 477 | -20.35 -0.52 % |
24-05-2023 00:00:00 Wednesday |
3912 3891.65 |
3954.65 | 3883.05 | 205631 |
| 478 | 17.8 0.46 % |
23-05-2023 00:00:00 Tuesday |
3894.95 3912.75 |
3967.95 | 3872.3 | 279818 |
| 479 | 23.2 0.6 % |
22-05-2023 00:00:00 Monday |
3870 3893.2 |
3927.85 | 3809.5 | 275112 |
| 480 | 4.65 0.12 % |
19-05-2023 00:00:00 Friday |
3890.1 3894.75 |
3925 | 3845.6 | 154461 |
| 481 | -23 -0.59 % |
18-05-2023 00:00:00 Thursday |
3920.5 3897.5 |
3935 | 3890.55 | 141795 |
| 482 | 14.4 0.37 % |
17-05-2023 00:00:00 Wednesday |
3904.5 3918.9 |
3946.05 | 3877 | 187846 |
| 483 | 59.5 1.55 % |
16-05-2023 00:00:00 Tuesday |
3851 3910.5 |
3933.75 | 3845.6 | 268910 |
| 484 | -79.55 -2.02 % |
15-05-2023 00:00:00 Monday |
3935 3855.45 |
3939 | 3845 | 227276 |
| 485 | 91.4 2.37 % |
12-05-2023 00:00:00 Friday |
3851.15 3942.55 |
3956 | 3850 | 404269 |
| 486 | 45.45 1.19 % |
11-05-2023 00:00:00 Thursday |
3815 3860.45 |
3870.15 | 3805.1 | 221031 |
| 487 | 6.05 0.16 % |
10-05-2023 00:00:00 Wednesday |
3809.4 3815.45 |
3839.5 | 3791 | 252978 |
| 488 | -7.9 -0.21 % |
09-05-2023 00:00:00 Tuesday |
3814.95 3807.05 |
3816.85 | 3765.05 | 395444 |
| 489 | 74.15 1.99 % |
08-05-2023 00:00:00 Monday |
3728.45 3802.6 |
3818.4 | 3720 | 321297 |
| 490 | 65.85 1.8 % |
05-05-2023 00:00:00 Friday |
3653 3718.85 |
3753.65 | 3649.95 | 978769 |
| 491 | 161.35 4.63 % |
04-05-2023 00:00:00 Thursday |
3484 3645.35 |
3662.75 | 3455 | 1282221 |
| 492 | 10.6 0.31 % |
03-05-2023 00:00:00 Wednesday |
3443 3453.6 |
3480 | 3407.15 | 359375 |
| 493 | 22.15 0.65 % |
02-05-2023 00:00:00 Tuesday |
3420 3442.15 |
3464.25 | 3390.4 | 331768 |
| 494 | 8.95 0.26 % |
28-04-2023 00:00:00 Friday |
3409 3417.95 |
3439.25 | 3386 | 251132 |
| 495 | 6.6 0.19 % |
27-04-2023 00:00:00 Thursday |
3405 3411.6 |
3421.9 | 3376.05 | 327674 |
| 496 | 55.15 1.65 % |
26-04-2023 00:00:00 Wednesday |
3345 3400.15 |
3407 | 3330 | 361730 |
| 497 | 108.1 3.35 % |
25-04-2023 00:00:00 Tuesday |
3228 3336.1 |
3355 | 3210.05 | 690245 |
| 498 | 52.7 1.67 % |
24-04-2023 00:00:00 Monday |
3164.7 3217.4 |
3232 | 3160.65 | 314556 |
| 499 | -44.7 -1.4 % |
21-04-2023 00:00:00 Friday |
3198 3153.3 |
3212.55 | 3141.15 | 267044 |
| 500 | -27.7 -0.86 % |
20-04-2023 00:00:00 Thursday |
3212 3184.3 |
3231.75 | 3178 | 276351 |
| 501 | -11.95 -0.37 % |
19-04-2023 00:00:00 Wednesday |
3213 3201.05 |
3243 | 3186.05 | 266973 |
| 502 | -32.3 -1 % |
18-04-2023 00:00:00 Tuesday |
3240 3207.7 |
3259.85 | 3202.9 | 277893 |
| 503 | -19 -0.58 % |
17-04-2023 00:00:00 Monday |
3250 3231 |
3270 | 3213 | 286028 |
| 504 | 13.2 0.41 % |
13-04-2023 00:00:00 Thursday |
3216.8 3230 |
3256.65 | 3173 | 402912 |
| 505 | -90.35 -2.74 % |
12-04-2023 00:00:00 Wednesday |
3293.9 3203.55 |
3301.3 | 3196.55 | 498500 |
| 506 | -105.55 -3.12 % |
11-04-2023 00:00:00 Tuesday |
3383 3277.45 |
3383 | 3267.1 | 493284 |
| 507 | -22.25 -0.65 % |
10-04-2023 00:00:00 Monday |
3419.9 3397.65 |
3419.9 | 3369.7 | 193423 |
| 508 | 17.05 0.5 % |
06-04-2023 00:00:00 Thursday |
3380.05 3397.1 |
3467.95 | 3366 | 733356 |
| 509 | -14.8 -0.44 % |
05-04-2023 00:00:00 Wednesday |
3388.95 3374.15 |
3390 | 3347.05 | 221405 |
| 510 | -14.25 -0.42 % |
03-04-2023 00:00:00 Monday |
3388 3373.75 |
3418 | 3338 | 323136 |
| 511 | -36 -1.06 % |
31-03-2023 00:00:00 Friday |
3391 3355 |
3420 | 3350.1 | 329940 |
| 512 | 51.55 1.54 % |
29-03-2023 00:00:00 Wednesday |
3339.9 3391.45 |
3415.65 | 3333 | 1030950 |
| 513 | -18.35 -0.55 % |
28-03-2023 00:00:00 Tuesday |
3357 3338.65 |
3385 | 3303 | 184543 |
| 514 | -29.4 -0.88 % |
27-03-2023 00:00:00 Monday |
3354 3324.6 |
3368.9 | 3313.8 | 171753 |
| 515 | -30.65 -0.91 % |
24-03-2023 00:00:00 Friday |
3377.35 3346.7 |
3392 | 3330 | 180560 |
| 516 | 50.45 1.52 % |
23-03-2023 00:00:00 Thursday |
3310 3360.45 |
3384 | 3301.35 | 368993 |
| 517 | -103.15 -3.02 % |
22-03-2023 00:00:00 Wednesday |
3413.05 3309.9 |
3427.2 | 3301.05 | 288396 |
| 518 | 113.35 3.44 % |
21-03-2023 00:00:00 Tuesday |
3299 3412.35 |
3432.95 | 3299 | 278355 |
| 519 | -1.15 -0.03 % |
20-03-2023 00:00:00 Monday |
3300 3298.85 |
3329 | 3266.45 | 175471 |
| 520 | -34.5 -1.03 % |
17-03-2023 00:00:00 Friday |
3347.05 3312.55 |
3364 | 3286.6 | 256697 |
| 521 | 45.9 1.4 % |
16-03-2023 00:00:00 Thursday |
3282.05 3327.95 |
3344.65 | 3252 | 257888 |
| 522 | -41.75 -1.25 % |
15-03-2023 00:00:00 Wednesday |
3344 3302.25 |
3347.95 | 3286 | 228737 |
| 523 | 24.15 0.73 % |
14-03-2023 00:00:00 Tuesday |
3287 3311.15 |
3322.9 | 3233.65 | 330835 |
| 524 | -118.55 -3.49 % |
13-03-2023 00:00:00 Monday |
3393 3274.45 |
3401.05 | 3265.05 | 276369 |
| 525 | -2.45 -0.07 % |
10-03-2023 00:00:00 Friday |
3379.85 3377.4 |
3386.65 | 3327 | 194709 |
| 526 | -5.7 -0.17 % |
09-03-2023 00:00:00 Thursday |
3393.7 3388 |
3434 | 3380 | 333449 |
| 527 | 61.4 1.85 % |
08-03-2023 00:00:00 Wednesday |
3318.45 3379.85 |
3398.9 | 3300 | 448879 |
| 528 | -14.9 -0.45 % |
06-03-2023 00:00:00 Monday |
3339.9 3325 |
3364.75 | 3301.35 | 294246 |
| 529 | -7.2 -0.22 % |
03-03-2023 00:00:00 Friday |
3335.95 3328.75 |
3364 | 3311.05 | 446442 |
| 530 | 5.4 0.16 % |
02-03-2023 00:00:00 Thursday |
3318 3323.4 |
3339.85 | 3286 | 351509 |
| 531 | 79.45 2.46 % |
01-03-2023 00:00:00 Wednesday |
3232 3311.45 |
3319.7 | 3206.7 | 556560 |
| 532 | 93.75 3 % |
28-02-2023 00:00:00 Tuesday |
3123.6 3217.35 |
3247 | 3104.8 | 923123 |
| 533 | -41.65 -1.32 % |
27-02-2023 00:00:00 Monday |
3149.7 3108.05 |
3179 | 3053.1 | 220001 |
| 534 | -12 -0.38 % |
24-02-2023 00:00:00 Friday |
3154 3142 |
3174 | 3132.1 | 141718 |
| 535 | -39.65 -1.25 % |
23-02-2023 00:00:00 Thursday |
3178 3138.35 |
3180 | 3122.1 | 155736 |
| 536 | 2.85 0.09 % |
22-02-2023 00:00:00 Wednesday |
3169.95 3172.8 |
3188.9 | 3129.3 | 218407 |
| 537 | -26.25 -0.82 % |
21-02-2023 00:00:00 Tuesday |
3195.65 3169.4 |
3207.25 | 3145 | 314522 |
| 538 | 20.1 0.64 % |
20-02-2023 00:00:00 Monday |
3154.05 3174.15 |
3224.9 | 3139 | 305386 |
| 539 | -55.85 -1.75 % |
17-02-2023 00:00:00 Friday |
3192 3136.15 |
3238 | 3121.2 | 353966 |
| 540 | 23.05 0.73 % |
16-02-2023 00:00:00 Thursday |
3165.35 3188.4 |
3205 | 3135 | 252897 |
| 541 | 69.7 2.26 % |
15-02-2023 00:00:00 Wednesday |
3079.9 3149.6 |
3190 | 3074.45 | 619722 |
| 542 | -16.7 -0.54 % |
14-02-2023 00:00:00 Tuesday |
3094 3077.3 |
3171 | 3022.65 | 613928 |
| 543 | -115.35 -3.61 % |
13-02-2023 00:00:00 Monday |
3195 3079.65 |
3210 | 3005.55 | 1255147 |
| 544 | 31.35 1 % |
10-02-2023 00:00:00 Friday |
3134.95 3166.3 |
3171 | 3097.05 | 300374 |
| 545 | 45.05 1.46 % |
09-02-2023 00:00:00 Thursday |
3083 3128.05 |
3140 | 3068.8 | 262690 |
| 546 | 47.5 1.57 % |
08-02-2023 00:00:00 Wednesday |
3031.95 3079.45 |
3090 | 3009.05 | 408409 |
| 547 | 73.55 2.49 % |
07-02-2023 00:00:00 Tuesday |
2949.95 3023.5 |
3035 | 2901 | 370039 |
| 548 | 123.9 4.41 % |
06-02-2023 00:00:00 Monday |
2808.1 2932 |
2940 | 2782.1 | 197953 |
| 549 | -39.15 -1.38 % |
03-02-2023 00:00:00 Friday |
2845 2805.85 |
2849 | 2776 | 194330 |
| 550 | 59.65 2.15 % |
02-02-2023 00:00:00 Thursday |
2775.45 2835.1 |
2852.95 | 2752.05 | 236358 |
| 551 | -70.9 -2.48 % |
01-02-2023 00:00:00 Wednesday |
2860 2789.1 |
2962.55 | 2753.85 | 623110 |
| 552 | 24.5 0.87 % |
31-01-2023 00:00:00 Tuesday |
2815 2839.5 |
2865 | 2802.5 | 236077 |
| 553 | 1.85 0.07 % |
30-01-2023 00:00:00 Monday |
2813 2814.85 |
2868 | 2786.15 | 176771 |
| 554 | -84.75 -2.93 % |
27-01-2023 00:00:00 Friday |
2887.95 2803.2 |
2897.85 | 2760 | 149121 |
| 555 | -69.65 -2.37 % |
25-01-2023 00:00:00 Wednesday |
2943 2873.35 |
2947 | 2862.4 | 191195 |
| 556 | -12.4 -0.42 % |
24-01-2023 00:00:00 Tuesday |
2957.45 2945.05 |
2957.45 | 2920 | 147969 |
| 557 | 7.7 0.26 % |
23-01-2023 00:00:00 Monday |
2940 2947.7 |
2952.05 | 2917.65 | 260669 |
| 558 | -1.15 -0.04 % |
20-01-2023 00:00:00 Friday |
2934.9 2933.75 |
2945.85 | 2911.1 | 131815 |
| 559 | -2.05 -0.07 % |
19-01-2023 00:00:00 Thursday |
2920.7 2918.65 |
2979 | 2910.5 | 258856 |
| 560 | 32.35 1.12 % |
18-01-2023 00:00:00 Wednesday |
2888 2920.35 |
2925 | 2877 | 152461 |
| 561 | -3.75 -0.13 % |
17-01-2023 00:00:00 Tuesday |
2878.7 2874.95 |
2896.85 | 2835 | 88725 |
| 562 | -28.55 -0.98 % |
16-01-2023 00:00:00 Monday |
2900.95 2872.4 |
2916.75 | 2861.2 | 97665 |
| 563 | -21.65 -0.74 % |
13-01-2023 00:00:00 Friday |
2921.6 2899.95 |
2923.1 | 2883.95 | 103382 |
| 564 | 6.15 0.21 % |
12-01-2023 00:00:00 Thursday |
2908 2914.15 |
2935 | 2881.9 | 212709 |
| 565 | 52.2 1.83 % |
11-01-2023 00:00:00 Wednesday |
2848 2900.2 |
2909 | 2825 | 457133 |
| 566 | -18.35 -0.64 % |
10-01-2023 00:00:00 Tuesday |
2860 2841.65 |
2865 | 2801.55 | 140490 |
| 567 | 1.05 0.04 % |
09-01-2023 00:00:00 Monday |
2861.05 2862.1 |
2882.35 | 2830.65 | 179843 |
| 568 | 22.6 0.8 % |
06-01-2023 00:00:00 Friday |
2821 2843.6 |
2858 | 2810.3 | 630345 |
| 569 | 81.05 2.97 % |
05-01-2023 00:00:00 Thursday |
2724.95 2806 |
2814.1 | 2720.15 | 361324 |
| 570 | 13.05 0.48 % |
04-01-2023 00:00:00 Wednesday |
2692.15 2705.2 |
2736 | 2690 | 313367 |
| 571 | -3.95 -0.15 % |
03-01-2023 00:00:00 Tuesday |
2693.35 2689.4 |
2694.1 | 2676 | 155374 |
| 572 | -5.05 -0.19 % |
02-01-2023 00:00:00 Monday |
2685 2679.95 |
2713 | 2662.5 | 135840 |
| 573 | -11.5 -0.43 % |
30-12-2022 00:00:00 Friday |
2694.5 2683 |
2727.95 | 2676.8 | 155615 |
| 574 | -40.8 -1.5 % |
29-12-2022 00:00:00 Thursday |
2725 2684.2 |
2737 | 2678.95 | 225208 |
| 575 | -10.7 -0.39 % |
28-12-2022 00:00:00 Wednesday |
2735.05 2724.35 |
2762.75 | 2708 | 127712 |
| 576 | -7.5 -0.27 % |
27-12-2022 00:00:00 Tuesday |
2750.15 2742.65 |
2757.55 | 2708.6 | 117811 |
| 577 | 39.65 1.48 % |
26-12-2022 00:00:00 Monday |
2685 2724.65 |
2744.65 | 2640 | 171579 |
| 578 | -99.25 -3.57 % |
23-12-2022 00:00:00 Friday |
2780 2680.75 |
2783.95 | 2666.25 | 209441 |
| 579 | -49.6 -1.74 % |
22-12-2022 00:00:00 Thursday |
2852.4 2802.8 |
2852.4 | 2778.2 | 234439 |
| 580 | -89 -3.04 % |
21-12-2022 00:00:00 Wednesday |
2930 2841 |
2951.2 | 2831.2 | 195292 |
| 581 | 31.75 1.1 % |
20-12-2022 00:00:00 Tuesday |
2893.1 2924.85 |
2936 | 2880.3 | 380570 |
| 582 | 61.25 2.16 % |
19-12-2022 00:00:00 Monday |
2836 2897.25 |
2903.5 | 2831.3 | 397428 |
| 583 | -81.5 -2.79 % |
16-12-2022 00:00:00 Friday |
2920 2838.5 |
2927.95 | 2825 | 425185 |
| 584 | -74.75 -2.49 % |
15-12-2022 00:00:00 Thursday |
3004.95 2930.2 |
3013.95 | 2916 | 258893 |
| 585 | 1.7 0.06 % |
14-12-2022 00:00:00 Wednesday |
3005 3006.7 |
3029 | 2998.4 | 307596 |
| 586 | 11.1 0.37 % |
13-12-2022 00:00:00 Tuesday |
2982.05 2993.15 |
3015.6 | 2979 | 120072 |
| 587 | 12.45 0.42 % |
12-12-2022 00:00:00 Monday |
2978.95 2991.4 |
2999.55 | 2945 | 197606 |
| 588 | -33.35 -1.11 % |
09-12-2022 00:00:00 Friday |
3010 2976.65 |
3035.8 | 2940 | 329557 |
| 589 | -1.55 -0.05 % |
08-12-2022 00:00:00 Thursday |
2989.9 2988.35 |
2994.45 | 2960.3 | 224638 |
| 590 | 44.05 1.51 % |
07-12-2022 00:00:00 Wednesday |
2925 2969.05 |
2995 | 2921 | 428073 |
| 591 | -30.85 -1.04 % |
06-12-2022 00:00:00 Tuesday |
2974.95 2944.1 |
2994.9 | 2936.7 | 238124 |
| 592 | 0.6 0.02 % |
05-12-2022 00:00:00 Monday |
2975 2975.6 |
3001.95 | 2947 | 216803 |
| 593 | -17.25 -0.58 % |
02-12-2022 00:00:00 Friday |
2995.35 2978.1 |
3009 | 2922.2 | 440645 |
| 594 | -16.1 -0.53 % |
01-12-2022 00:00:00 Thursday |
3009.95 2993.85 |
3030 | 2964.45 | 499131 |
| 595 | -21.2 -0.7 % |
30-11-2022 00:00:00 Wednesday |
3021.9 3000.7 |
3074 | 2979 | 6409415 |
| 596 | -89.8 -2.89 % |
29-11-2022 00:00:00 Tuesday |
3105 3015.2 |
3113.5 | 3010 | 383912 |
| 597 | 3.35 0.11 % |
28-11-2022 00:00:00 Monday |
3100 3103.35 |
3131.9 | 3087.15 | 321071 |
| 598 | -49.25 -1.57 % |
25-11-2022 00:00:00 Friday |
3140.1 3090.85 |
3159 | 3080 | 340012 |
| 599 | 10.95 0.35 % |
24-11-2022 00:00:00 Thursday |
3114 3124.95 |
3170 | 3101.05 | 549461 |
| 600 | 28.3 0.92 % |
23-11-2022 00:00:00 Wednesday |
3071 3099.3 |
3108.85 | 3056.4 | 331230 |
| 601 | -29.55 -0.96 % |
22-11-2022 00:00:00 Tuesday |
3089 3059.45 |
3115.5 | 3043.05 | 318712 |
| 602 | -15.05 -0.49 % |
21-11-2022 00:00:00 Monday |
3098 3082.95 |
3120 | 3055 | 374330 |
| 603 | -32.35 -1.04 % |
18-11-2022 00:00:00 Friday |
3125 3092.65 |
3158.25 | 3062.75 | 485570 |
| 604 | 92.2 3.04 % |
17-11-2022 00:00:00 Thursday |
3030 3122.2 |
3135 | 3013.9 | 632485 |
| 605 | -8.3 -0.27 % |
16-11-2022 00:00:00 Wednesday |
3043.95 3035.65 |
3090 | 3012 | 468046 |
| 606 | 0.85 0.03 % |
15-11-2022 00:00:00 Tuesday |
3027 3027.85 |
3080 | 3014.4 | 383522 |
| 607 | -130.8 -4.14 % |
14-11-2022 00:00:00 Monday |
3156 3025.2 |
3213.55 | 3011.1 | 560103 |
| 608 | -44.15 -1.38 % |
11-11-2022 00:00:00 Friday |
3200 3155.85 |
3222 | 3105.1 | 692465 |
| 609 | 63.05 2.03 % |
10-11-2022 00:00:00 Thursday |
3103.85 3166.9 |
3240 | 3054.5 | 507648 |
| 610 | -188.1 -5.71 % |
09-11-2022 00:00:00 Wednesday |
3292 3103.9 |
3292 | 3090 | 250939 |
| 611 | 22.35 0.69 % |
07-11-2022 00:00:00 Monday |
3240 3262.35 |
3283 | 3208 | 289096 |
| 612 | -15.1 -0.47 % |
04-11-2022 00:00:00 Friday |
3235 3219.9 |
3267.5 | 3201 | 226138 |
| 613 | 66.1 2.09 % |
03-11-2022 00:00:00 Thursday |
3159.15 3225.25 |
3288.2 | 3135.1 | 362379 |
| 614 | 9.85 0.31 % |
02-11-2022 00:00:00 Wednesday |
3161 3170.85 |
3185 | 3136.95 | 199216 |
| 615 | 79.7 2.59 % |
01-11-2022 00:00:00 Tuesday |
3072.45 3152.15 |
3194.2 | 3060 | 504091 |
| 616 | 87.75 2.96 % |
31-10-2022 00:00:00 Monday |
2962 3049.75 |
3061.85 | 2961.6 | 319716 |
| 617 | -72.9 -2.4 % |
28-10-2022 00:00:00 Friday |
3035 2962.1 |
3035 | 2945 | 336013 |
| 618 | -34.6 -1.13 % |
27-10-2022 00:00:00 Thursday |
3074 3039.4 |
3078 | 3006.15 | 250652 |
| 619 | -19.7 -0.64 % |
25-10-2022 00:00:00 Tuesday |
3074.95 3055.25 |
3086.25 | 3020.6 | 263083 |
| 620 | -7.2 -0.24 % |
24-10-2022 00:00:00 Monday |
3060 3052.8 |
3076.9 | 3046.8 | 16535 |
| 621 | -107.1 -3.4 % |
21-10-2022 00:00:00 Friday |
3148.35 3041.25 |
3175.35 | 3020 | 363983 |
| 622 | -102.2 -3.16 % |
20-10-2022 00:00:00 Thursday |
3235 3132.8 |
3235 | 3070.5 | 438628 |
| 623 | 11.3 0.35 % |
19-10-2022 00:00:00 Wednesday |
3227 3238.3 |
3248.7 | 3203.15 | 263567 |
| 624 | -18.4 -0.57 % |
18-10-2022 00:00:00 Tuesday |
3230 3211.6 |
3273.9 | 3185.6 | 210085 |
| 625 | 6.5 0.2 % |
17-10-2022 00:00:00 Monday |
3190.05 3196.55 |
3231.75 | 3153.3 | 303859 |
| 626 | -117.7 -3.55 % |
14-10-2022 00:00:00 Friday |
3312 3194.3 |
3335 | 3175 | 307787 |
| 627 | 6.85 0.21 % |
13-10-2022 00:00:00 Thursday |
3259 3265.85 |
3306.7 | 3238.2 | 393940 |
| 628 | 30.5 0.95 % |
12-10-2022 00:00:00 Wednesday |
3217 3247.5 |
3259.85 | 3173 | 223256 |
| 629 | -41.95 -1.3 % |
11-10-2022 00:00:00 Tuesday |
3239 3197.05 |
3291 | 3185 | 294924 |
| 630 | -51.4 -1.57 % |
10-10-2022 00:00:00 Monday |
3281.95 3230.55 |
3281.95 | 3209.05 | 204689 |
| 631 | 92.1 2.87 % |
07-10-2022 00:00:00 Friday |
3204 3296.1 |
3309.9 | 3177.7 | 601542 |
| 632 | 80.1 2.58 % |
06-10-2022 00:00:00 Thursday |
3108.75 3188.85 |
3237.3 | 3080.8 | 507319 |
| 633 | 21.35 0.7 % |
04-10-2022 00:00:00 Tuesday |
3059.45 3080.8 |
3115 | 3040 | 313917 |
| 634 | -79.95 -2.6 % |
03-10-2022 00:00:00 Monday |
3074.75 2994.8 |
3125.1 | 2983.45 | 388858 |
| 635 | 73.55 2.44 % |
30-09-2022 00:00:00 Friday |
3014.85 3088.4 |
3155 | 2992 | 310720 |
| 636 | -53.8 -1.76 % |
29-09-2022 00:00:00 Thursday |
3050 2996.2 |
3050 | 2973 | 291577 |
| 637 | -17.3 -0.57 % |
28-09-2022 00:00:00 Wednesday |
3027 3009.7 |
3069.5 | 2991.6 | 344490 |
| 638 | 31.75 1.06 % |
27-09-2022 00:00:00 Tuesday |
3001 3032.75 |
3050 | 2968 | 398170 |
| 639 | -121.8 -3.9 % |
26-09-2022 00:00:00 Monday |
3124 3002.2 |
3125.45 | 2966.05 | 295454 |
| 640 | -47.75 -1.51 % |
23-09-2022 00:00:00 Friday |
3172.4 3124.65 |
3172.4 | 3110.45 | 162010 |
| 641 | 7.8 0.25 % |
22-09-2022 00:00:00 Thursday |
3136.3 3144.1 |
3219.95 | 3100 | 334011 |
| 642 | -33 -1.04 % |
21-09-2022 00:00:00 Wednesday |
3162.65 3129.65 |
3200 | 3125 | 199589 |
| 643 | -33.65 -1.06 % |
20-09-2022 00:00:00 Tuesday |
3184.2 3150.55 |
3218.8 | 3131.1 | 252053 |
| 644 | -30.2 -0.95 % |
19-09-2022 00:00:00 Monday |
3188 3157.8 |
3223.3 | 3106.05 | 342412 |
| 645 | -123.85 -3.75 % |
16-09-2022 00:00:00 Friday |
3304 3180.15 |
3315.8 | 3100 | 482214 |
| 646 | -19.75 -0.6 % |
15-09-2022 00:00:00 Thursday |
3316.7 3296.95 |
3346.95 | 3267.05 | 288581 |
| 647 | -21.25 -0.64 % |
14-09-2022 00:00:00 Wednesday |
3309.9 3288.65 |
3355.95 | 3271 | 299457 |
| 648 | -1.15 -0.03 % |
13-09-2022 00:00:00 Tuesday |
3360 3358.85 |
3433.65 | 3341.25 | 435715 |
| 649 | -0.4 -0.01 % |
12-09-2022 00:00:00 Monday |
3330 3329.6 |
3350 | 3310.25 | 179592 |
| 650 | -18.35 -0.55 % |
09-09-2022 00:00:00 Friday |
3333 3314.65 |
3356.95 | 3305 | 215708 |
| 651 | -18.4 -0.55 % |
08-09-2022 00:00:00 Thursday |
3336.65 3318.25 |
3379 | 3312 | 363148 |
| 652 | -40.7 -1.21 % |
07-09-2022 00:00:00 Wednesday |
3351 3310.3 |
3380 | 3265 | 382712 |
| 653 | 44.15 1.33 % |
06-09-2022 00:00:00 Tuesday |
3317.9 3362.05 |
3376 | 3306.55 | 406976 |
| 654 | -60.8 -1.81 % |
05-09-2022 00:00:00 Monday |
3350 3289.2 |
3388 | 3253.65 | 587377 |
| 655 | -21.1 -0.62 % |
02-09-2022 00:00:00 Friday |
3390 3368.9 |
3446.3 | 3360 | 560286 |
| 656 | 148.8 4.57 % |
01-09-2022 00:00:00 Thursday |
3254.9 3403.7 |
3429.35 | 3244.8 | 1034047 |
| 657 | 61.8 1.93 % |
30-08-2022 00:00:00 Tuesday |
3200.95 3262.75 |
3273.25 | 3155.9 | 574802 |
| 658 | 56.45 1.8 % |
29-08-2022 00:00:00 Monday |
3140 3196.45 |
3221.95 | 3085.55 | 501536 |
| 659 | 19.65 0.62 % |
26-08-2022 00:00:00 Friday |
3151 3170.65 |
3209.7 | 3106 | 519257 |
| 660 | 94.4 3.1 % |
25-08-2022 00:00:00 Thursday |
3050 3144.4 |
3174 | 3041 | 810330 |
| 661 | 190.45 6.64 % |
24-08-2022 00:00:00 Wednesday |
2870 3060.45 |
3089.9 | 2868.1 | 843142 |
| 662 | 23.1 0.81 % |
23-08-2022 00:00:00 Tuesday |
2845 2868.1 |
2910.9 | 2845 | 574027 |
| 663 | -5.45 -0.19 % |
22-08-2022 00:00:00 Monday |
2875 2869.55 |
2917.1 | 2852.1 | 232574 |
| 664 | -15.6 -0.54 % |
19-08-2022 00:00:00 Friday |
2903.95 2888.35 |
2924.75 | 2813.5 | 335377 |
| 665 | 11.55 0.4 % |
18-08-2022 00:00:00 Thursday |
2878.95 2890.5 |
2935 | 2874 | 459716 |
| 666 | -17.35 -0.6 % |
17-08-2022 00:00:00 Wednesday |
2909.1 2891.75 |
2924.1 | 2870 | 481683 |
| 667 | 78.05 2.77 % |
16-08-2022 00:00:00 Tuesday |
2819.95 2898 |
2905 | 2807 | 833486 |
| 668 | -14.55 -0.52 % |
12-08-2022 00:00:00 Friday |
2811.8 2797.25 |
2837.7 | 2786.1 | 386566 |
| 669 | 3.35 0.12 % |
11-08-2022 00:00:00 Thursday |
2794.95 2798.3 |
2836.95 | 2780 | 326242 |
| 670 | -79.6 -2.79 % |
10-08-2022 00:00:00 Wednesday |
2850 2770.4 |
2850 | 2745 | 1043442 |
| 671 | 26.15 0.97 % |
08-08-2022 00:00:00 Monday |
2694.95 2721.1 |
2797 | 2676.1 | 382884 |
| 672 | 4.6 0.17 % |
05-08-2022 00:00:00 Friday |
2683.6 2688.2 |
2742 | 2675.35 | 272271 |
| 673 | -20.65 -0.77 % |
04-08-2022 00:00:00 Thursday |
2689 2668.35 |
2716 | 2642 | 303223 |
| 674 | -88.3 -3.2 % |
03-08-2022 00:00:00 Wednesday |
2759.9 2671.6 |
2768 | 2666.75 | 461653 |
| 675 | 14.65 0.53 % |
02-08-2022 00:00:00 Tuesday |
2744.9 2759.55 |
2824.35 | 2729.35 | 366143 |
| 676 | 1.65 0.06 % |
01-08-2022 00:00:00 Monday |
2744 2745.65 |
2808.2 | 2724 | 363435 |
| 677 | -22.4 -0.81 % |
29-07-2022 00:00:00 Friday |
2758.55 2736.15 |
2811 | 2701.35 | 248368 |
| 678 | -22.7 -0.83 % |
28-07-2022 00:00:00 Thursday |
2744.95 2722.25 |
2748 | 2685.95 | 335265 |
| 679 | 14.75 0.54 % |
27-07-2022 00:00:00 Wednesday |
2713.4 2728.15 |
2750 | 2690.4 | 250057 |
| 680 | 36.85 1.38 % |
26-07-2022 00:00:00 Tuesday |
2676.55 2713.4 |
2762.95 | 2635.4 | 544679 |
| 681 | -50.1 -1.85 % |
25-07-2022 00:00:00 Monday |
2713 2662.9 |
2713 | 2636.5 | 292139 |
| 682 | -104 -3.71 % |
22-07-2022 00:00:00 Friday |
2800.4 2696.4 |
2800.4 | 2686.85 | 355041 |
| 683 | 172.75 6.64 % |
21-07-2022 00:00:00 Thursday |
2600 2772.75 |
2835 | 2594 | 1136196 |
| 684 | 12.45 0.48 % |
20-07-2022 00:00:00 Wednesday |
2586.1 2598.55 |
2626.8 | 2575.15 | 258551 |
| 685 | 20.9 0.81 % |
19-07-2022 00:00:00 Tuesday |
2570 2590.9 |
2638.7 | 2556 | 210716 |
| 686 | 7.55 0.29 % |
18-07-2022 00:00:00 Monday |
2579 2586.55 |
2597.5 | 2554.1 | 205877 |
| 687 | 29.35 1.16 % |
15-07-2022 00:00:00 Friday |
2530.1 2559.45 |
2575.15 | 2521 | 389496 |
| 688 | 4.35 0.17 % |
14-07-2022 00:00:00 Thursday |
2544 2548.35 |
2571 | 2502.7 | 204252 |
| 689 | 2.7 0.11 % |
13-07-2022 00:00:00 Wednesday |
2542 2544.7 |
2572.25 | 2515 | 187311 |
| 690 | -66.2 -2.54 % |
12-07-2022 00:00:00 Tuesday |
2607 2540.8 |
2609 | 2529.1 | 204632 |
| 691 | 10.85 0.42 % |
11-07-2022 00:00:00 Monday |
2600 2610.85 |
2630 | 2576.1 | 187883 |
| 692 | 19.15 0.75 % |
08-07-2022 00:00:00 Friday |
2569.95 2589.1 |
2612.3 | 2554 | 534204 |
| 693 | 22.45 0.88 % |
07-07-2022 00:00:00 Thursday |
2540 2562.45 |
2589.45 | 2526.55 | 667857 |
| 694 | 142.2 5.99 % |
06-07-2022 00:00:00 Wednesday |
2374.8 2517 |
2530 | 2370 | 1037060 |
| 695 | -16.25 -0.68 % |
05-07-2022 00:00:00 Tuesday |
2381 2364.75 |
2405 | 2344.25 | 376434 |
| 696 | 83.1 3.65 % |
04-07-2022 00:00:00 Monday |
2278.4 2361.5 |
2372.7 | 2266.1 | 192539 |
| 697 | 15.1 0.67 % |
01-07-2022 00:00:00 Friday |
2260.35 2275.45 |
2311.5 | 2260.35 | 97053 |
| 698 | -13.1 -0.57 % |
30-06-2022 00:00:00 Thursday |
2314 2300.9 |
2328.95 | 2276.75 | 122566 |
| 699 | 30.25 1.33 % |
29-06-2022 00:00:00 Wednesday |
2279.95 2310.2 |
2325 | 2230 | 248063 |
| 700 | -7.15 -0.31 % |
28-06-2022 00:00:00 Tuesday |
2291.95 2284.8 |
2302.25 | 2272.9 | 72430 |
| 701 | -11.45 -0.5 % |
27-06-2022 00:00:00 Monday |
2304 2292.55 |
2360 | 2273.05 | 289818 |
| 702 | -2.6 -0.11 % |
24-06-2022 00:00:00 Friday |
2292.95 2290.35 |
2310 | 2250.05 | 190440 |
| 703 | 57.75 2.59 % |
23-06-2022 00:00:00 Thursday |
2233 2290.75 |
2310 | 2213.65 | 292754 |
| 704 | -15.1 -0.68 % |
22-06-2022 00:00:00 Wednesday |
2231.05 2215.95 |
2245.5 | 2188 | 95802 |
| 705 | 37.85 1.73 % |
21-06-2022 00:00:00 Tuesday |
2190 2227.85 |
2264.4 | 2178.05 | 160680 |
| 706 | 39.95 1.86 % |
20-06-2022 00:00:00 Monday |
2148 2187.95 |
2204.1 | 2120 | 184960 |
| 707 | -56.95 -2.55 % |
17-06-2022 00:00:00 Friday |
2230.1 2173.15 |
2279.05 | 2132 | 188864 |
| 708 | -78.2 -3.37 % |
16-06-2022 00:00:00 Thursday |
2322.15 2243.95 |
2358 | 2185.55 | 359448 |
| 709 | -35.05 -1.5 % |
15-06-2022 00:00:00 Wednesday |
2339.75 2304.7 |
2339.75 | 2295 | 283896 |
| 710 | -8.65 -0.37 % |
14-06-2022 00:00:00 Tuesday |
2330 2321.35 |
2364 | 2303.3 | 151551 |
| 711 | 42.45 1.85 % |
13-06-2022 00:00:00 Monday |
2295 2337.45 |
2354.3 | 2252 | 157963 |
| 712 | 13.35 0.58 % |
10-06-2022 00:00:00 Friday |
2320 2333.35 |
2362.9 | 2297.2 | 175206 |
| 713 | 45.65 1.98 % |
09-06-2022 00:00:00 Thursday |
2306.75 2352.4 |
2355.9 | 2289.8 | 101910 |
| 714 | -63.95 -2.7 % |
08-06-2022 00:00:00 Wednesday |
2369.25 2305.3 |
2369.25 | 2270.5 | 113410 |
| 715 | 5.6 0.24 % |
07-06-2022 00:00:00 Tuesday |
2346 2351.6 |
2372.95 | 2311.05 | 54080 |
| 716 | 47.7 2.06 % |
06-06-2022 00:00:00 Monday |
2315.75 2363.45 |
2376.95 | 2291.05 | 193033 |
| 717 | -111.25 -4.58 % |
03-06-2022 00:00:00 Friday |
2427 2315.75 |
2449.95 | 2307.85 | 195149 |
| 718 | -41.6 -1.69 % |
02-06-2022 00:00:00 Thursday |
2460 2418.4 |
2465 | 2392.1 | 164924 |
| 719 | 29.1 1.2 % |
01-06-2022 00:00:00 Wednesday |
2427.25 2456.35 |
2487.85 | 2400 | 351443 |
| 720 | 35.25 1.47 % |
31-05-2022 00:00:00 Tuesday |
2392 2427.25 |
2468 | 2345 | 474302 |
| 721 | 78.8 3.42 % |
30-05-2022 00:00:00 Monday |
2306.95 2385.75 |
2392 | 2294 | 411157 |
| 722 | 86.15 3.92 % |
27-05-2022 00:00:00 Friday |
2198 2284.15 |
2306.3 | 2183.9 | 171237 |
| 723 | -14.75 -0.67 % |
26-05-2022 00:00:00 Thursday |
2205.95 2191.2 |
2210.6 | 2172.2 | 105221 |
| 724 | -69.4 -3.04 % |
25-05-2022 00:00:00 Wednesday |
2283.9 2214.5 |
2299 | 2199.05 | 144343 |
| 725 | -6.95 -0.3 % |
24-05-2022 00:00:00 Tuesday |
2290.05 2283.1 |
2314.35 | 2237.05 | 113498 |
| 726 | -4.15 -0.18 % |
23-05-2022 00:00:00 Monday |
2301.2 2297.05 |
2338 | 2268 | 131873 |
| 727 | -3.15 -0.14 % |
20-05-2022 00:00:00 Friday |
2292.3 2289.15 |
2323 | 2275 | 142509 |
| 728 | 26.05 1.16 % |
19-05-2022 00:00:00 Thursday |
2249 2275.05 |
2298 | 2228.1 | 147689 |
| 729 | -33.65 -1.46 % |
18-05-2022 00:00:00 Wednesday |
2312.65 2279 |
2345 | 2256.45 | 270494 |
| 730 | 18.65 0.82 % |
17-05-2022 00:00:00 Tuesday |
2275.7 2294.35 |
2319.25 | 2260 | 139859 |
| 731 | -56.2 -2.44 % |
16-05-2022 00:00:00 Monday |
2308 2251.8 |
2349 | 2224.6 | 154711 |
| 732 | 41.6 1.85 % |
13-05-2022 00:00:00 Friday |
2249 2290.6 |
2307.55 | 2245.2 | 234536 |
| 733 | -21.55 -0.96 % |
12-05-2022 00:00:00 Thursday |
2255 2233.45 |
2273.05 | 2220.05 | 185292 |
| 734 | 35 1.57 % |
11-05-2022 00:00:00 Wednesday |
2235 2270 |
2290 | 2185 | 425040 |
| 735 | -64.45 -2.81 % |
10-05-2022 00:00:00 Tuesday |
2295 2230.55 |
2306 | 2077.4 | 495998 |
| 736 | 51.8 2.3 % |
09-05-2022 00:00:00 Monday |
2253.9 2305.7 |
2359.7 | 2226.3 | 1109904 |
| 737 | 67.2 3.07 % |
06-05-2022 00:00:00 Friday |
2187 2254.2 |
2275 | 2178 | 1542537 |
| 738 | 122.15 5.82 % |
05-05-2022 00:00:00 Thursday |
2098.95 2221.1 |
2294 | 2088.05 | 2654230 |
| 739 | -52.25 -2.53 % |
04-05-2022 00:00:00 Wednesday |
2066.7 2014.45 |
2072.9 | 2000 | 70125 |
| 740 | -38.65 -1.85 % |
02-05-2022 00:00:00 Monday |
2090 2051.35 |
2096.5 | 2041.45 | 48561 |
| 741 | 4.55 0.22 % |
29-04-2022 00:00:00 Friday |
2092 2096.55 |
2128.65 | 2060 | 101104 |
| 742 | -2.15 -0.1 % |
28-04-2022 00:00:00 Thursday |
2100 2097.85 |
2110 | 2053.2 | 115355 |
| 743 | 2.65 0.13 % |
27-04-2022 00:00:00 Wednesday |
2082 2084.65 |
2094.9 | 2038 | 111258 |
| 744 | -23.25 -1.1 % |
26-04-2022 00:00:00 Tuesday |
2111.1 2087.85 |
2128.95 | 2062.5 | 132818 |
| 745 | -50 -2.33 % |
25-04-2022 00:00:00 Monday |
2150 2100 |
2158.95 | 2095.05 | 171418 |
| 746 | 20.9 0.98 % |
22-04-2022 00:00:00 Friday |
2140.2 2161.1 |
2203.85 | 2135.05 | 163274 |
| 747 | -1.6 -0.07 % |
21-04-2022 00:00:00 Thursday |
2145.1 2143.5 |
2169.7 | 2123.2 | 122239 |
| 748 | -27.55 -1.27 % |
20-04-2022 00:00:00 Wednesday |
2165 2137.45 |
2177.85 | 2127.7 | 55650 |
| 749 | -47.9 -2.18 % |
19-04-2022 00:00:00 Tuesday |
2200.1 2152.2 |
2250 | 2125 | 76918 |
| 750 | -40.5 -1.82 % |
18-04-2022 00:00:00 Monday |
2224 2183.5 |
2224 | 2141.6 | 127137 |
| 751 | 25.7 1.17 % |
13-04-2022 00:00:00 Wednesday |
2201 2226.7 |
2231.95 | 2200 | 65098 |
| 752 | -7.3 -0.33 % |
12-04-2022 00:00:00 Tuesday |
2213.8 2206.5 |
2231.75 | 2150 | 103405 |
| 753 | -25.2 -1.12 % |
11-04-2022 00:00:00 Monday |
2240 2214.8 |
2257.9 | 2202.6 | 178038 |
| 754 | 30.2 1.37 % |
08-04-2022 00:00:00 Friday |
2208.75 2238.95 |
2246.65 | 2187.95 | 161106 |
| 755 | -17.85 -0.81 % |
07-04-2022 00:00:00 Thursday |
2210 2192.15 |
2237.85 | 2181.65 | 98294 |
| 756 | -9.55 -0.43 % |
06-04-2022 00:00:00 Wednesday |
2219 2209.45 |
2243.95 | 2173.85 | 202906 |
| 757 | 67.55 3.16 % |
05-04-2022 00:00:00 Tuesday |
2140 2207.55 |
2264.95 | 2127.95 | 350006 |
| 758 | 34.55 1.65 % |
04-04-2022 00:00:00 Monday |
2096 2130.55 |
2143.9 | 2096 | 105731 |
| 759 | -40.7 -1.89 % |
01-04-2022 00:00:00 Friday |
2155 2114.3 |
2155 | 2101 | 180591 |
| 760 | 92.95 4.5 % |
31-03-2022 00:00:00 Thursday |
2065 2157.95 |
2179 | 2032 | 1052222 |
| 761 | 31.55 1.54 % |
30-03-2022 00:00:00 Wednesday |
2051.95 2083.5 |
2095.45 | 2035.65 | 149949 |
| 762 | 28.9 1.44 % |
29-03-2022 00:00:00 Tuesday |
2009.9 2038.8 |
2055 | 2000 | 149014 |
| 763 | 17.9 0.9 % |
28-03-2022 00:00:00 Monday |
1985 2002.9 |
2019 | 1944.6 | 184576 |
| 764 | -60.1 -2.93 % |
25-03-2022 00:00:00 Friday |
2049.4 1989.3 |
2054.85 | 1983 | 100470 |
| 765 | 47.4 2.38 % |
24-03-2022 00:00:00 Thursday |
1991.25 2038.65 |
2054 | 1982 | 251286 |
| 766 | -39.15 -1.87 % |
23-03-2022 00:00:00 Wednesday |
2089.95 2050.8 |
2096.3 | 2029.35 | 512732 |
| 767 | -22.85 -1.09 % |
22-03-2022 00:00:00 Tuesday |
2100 2077.15 |
2101.15 | 2058 | 96849 |
| 768 | -28.85 -1.36 % |
21-03-2022 00:00:00 Monday |
2120.3 2091.45 |
2124.85 | 2079.4 | 208149 |
| 769 | -103.65 -4.7 % |
17-03-2022 00:00:00 Thursday |
2205 2101.35 |
2208 | 2090 | 603010 |
| 770 | 88.95 4.23 % |
16-03-2022 00:00:00 Wednesday |
2102 2190.95 |
2202.6 | 2102 | 231640 |
| 771 | 13.2 0.64 % |
15-03-2022 00:00:00 Tuesday |
2078.5 2091.7 |
2095.1 | 2041.05 | 178988 |
| 772 | -47.05 -2.21 % |
14-03-2022 00:00:00 Monday |
2125.55 2078.5 |
2125.55 | 2063.45 | 237058 |
| 773 | -35.05 -1.63 % |
11-03-2022 00:00:00 Friday |
2155 2119.95 |
2174.95 | 2110 | 78426 |
| 774 | -2.05 -0.09 % |
10-03-2022 00:00:00 Thursday |
2160 2157.95 |
2177.85 | 2142 | 145468 |
| 775 | -7.25 -0.34 % |
09-03-2022 00:00:00 Wednesday |
2150 2142.75 |
2163.75 | 2101 | 310556 |
| 776 | 31.05 1.48 % |
08-03-2022 00:00:00 Tuesday |
2104 2135.05 |
2158 | 2104 | 132359 |
| 777 | -29.05 -1.36 % |
07-03-2022 00:00:00 Monday |
2138 2108.95 |
2148.8 | 2080.2 | 139363 |
| 778 | 10.4 0.48 % |
04-03-2022 00:00:00 Friday |
2145 2155.4 |
2199 | 2125.1 | 88675 |
| 779 | -40.55 -1.84 % |
03-03-2022 00:00:00 Thursday |
2200 2159.45 |
2239 | 2146 | 217987 |
| 780 | 26.2 1.22 % |
02-03-2022 00:00:00 Wednesday |
2153 2179.2 |
2212.5 | 2153 | 157039 |
| 781 | 63.45 3.03 % |
28-02-2022 00:00:00 Monday |
2096 2159.45 |
2171.6 | 2089.2 | 180990 |
| 782 | 63.3 3.06 % |
25-02-2022 00:00:00 Friday |
2068.6 2131.9 |
2149.95 | 2065.35 | 313838 |
| 783 | 5.55 0.27 % |
24-02-2022 00:00:00 Thursday |
2040 2045.55 |
2098.95 | 2000 | 360203 |
| 784 | 21.2 1.02 % |
23-02-2022 00:00:00 Wednesday |
2076 2097.2 |
2120 | 2076 | 192678 |
| 785 | 37.3 1.84 % |
22-02-2022 00:00:00 Tuesday |
2030 2067.3 |
2123.25 | 2030 | 306750 |
| 786 | 55.1 2.69 % |
21-02-2022 00:00:00 Monday |
2046 2101.1 |
2118.9 | 2025 | 375444 |
| 787 | 35.65 1.76 % |
18-02-2022 00:00:00 Friday |
2030 2065.65 |
2079.05 | 2030 | 177031 |
| 788 | 22.6 1.11 % |
17-02-2022 00:00:00 Thursday |
2033.3 2055.9 |
2068 | 2023.3 | 350822 |
| 789 | -25.7 -1.25 % |
16-02-2022 00:00:00 Wednesday |
2059 2033.3 |
2084 | 2011.3 | 565198 |
| 790 | -64.15 -3.04 % |
15-02-2022 00:00:00 Tuesday |
2110 2045.85 |
2135.95 | 2025.55 | 378170 |
| 791 | -4 -0.19 % |
14-02-2022 00:00:00 Monday |
2095 2091 |
2136.4 | 2006.55 | 289217 |
| 792 | -44.75 -2.01 % |
11-02-2022 00:00:00 Friday |
2224 2179.25 |
2249.9 | 2170.05 | 242245 |
| 793 | 27 1.22 % |
10-02-2022 00:00:00 Thursday |
2211 2238 |
2319.9 | 2211 | 369714 |
| 794 | 0 0 % |
09-02-2022 00:00:00 Wednesday |
2241 2241 |
2250 | 2211.7 | 123789 |
| 795 | -49.35 -2.17 % |
08-02-2022 00:00:00 Tuesday |
2270.6 2221.25 |
2284.95 | 2196 | 122629 |
| 796 | -86 -3.67 % |
07-02-2022 00:00:00 Monday |
2344 2258 |
2344.5 | 2223.8 | 191104 |
| 797 | 30.4 1.32 % |
04-02-2022 00:00:00 Friday |
2305 2335.4 |
2365 | 2280 | 203322 |
| 798 | 7.8 0.34 % |
03-02-2022 00:00:00 Thursday |
2298 2305.8 |
2332.95 | 2272.65 | 161075 |
| 799 | 9.6 0.42 % |
02-02-2022 00:00:00 Wednesday |
2287.1 2296.7 |
2377.2 | 2263.9 | 324514 |
| 800 | -24.75 -1.07 % |
01-02-2022 00:00:00 Tuesday |
2311.85 2287.1 |
2373.95 | 2232.55 | 725023 |
| 801 | 25.05 1.1 % |
31-01-2022 00:00:00 Monday |
2276 2301.05 |
2333.55 | 2195.1 | 415951 |
| 802 | 29.5 1.32 % |
28-01-2022 00:00:00 Friday |
2241 2270.5 |
2315.85 | 2190 | 265768 |
| 803 | -180.55 -7.51 % |
27-01-2022 00:00:00 Thursday |
2405 2224.45 |
2405 | 2135.9 | 794479 |
| 804 | -30.7 -1.26 % |
25-01-2022 00:00:00 Tuesday |
2430.85 2400.15 |
2468.1 | 2360.1 | 390068 |
| 805 | 59.7 2.54 % |
24-01-2022 00:00:00 Monday |
2348.7 2408.4 |
2434 | 2285 | 276068 |
| 806 | -32.5 -1.36 % |
21-01-2022 00:00:00 Friday |
2389.25 2356.75 |
2389.25 | 2325.7 | 415539 |
| 807 | 40.45 1.72 % |
20-01-2022 00:00:00 Thursday |
2348.8 2389.25 |
2415 | 2342.7 | 209114 |
| 808 | -24.45 -1.03 % |
19-01-2022 00:00:00 Wednesday |
2368.55 2344.1 |
2368.55 | 2304 | 242338 |
| 809 | 34.65 1.48 % |
18-01-2022 00:00:00 Tuesday |
2333.9 2368.55 |
2403.6 | 2303 | 320744 |
| 810 | -29.3 -1.25 % |
17-01-2022 00:00:00 Monday |
2349.7 2320.4 |
2385.9 | 2314 | 135524 |
| 811 | 51.55 2.25 % |
14-01-2022 00:00:00 Friday |
2290 2341.55 |
2354 | 2290 | 190526 |
| 812 | -13.5 -0.58 % |
13-01-2022 00:00:00 Thursday |
2320 2306.5 |
2326.9 | 2296 | 128523 |
| 813 | -37.55 -1.6 % |
12-01-2022 00:00:00 Wednesday |
2354 2316.45 |
2360.55 | 2295.45 | 231632 |
| 814 | 57.45 2.52 % |
11-01-2022 00:00:00 Tuesday |
2282 2339.45 |
2348 | 2270.3 | 255404 |
| 815 | 37.95 1.69 % |
10-01-2022 00:00:00 Monday |
2242.95 2280.9 |
2296.7 | 2223 | 289826 |
| 816 | -9.85 -0.44 % |
07-01-2022 00:00:00 Friday |
2236.95 2227.1 |
2263.95 | 2216.5 | 111305 |
| 817 | 10.45 0.47 % |
06-01-2022 00:00:00 Thursday |
2214.8 2225.25 |
2287.75 | 2200.05 | 423469 |
| 818 | -3.35 -0.15 % |
05-01-2022 00:00:00 Wednesday |
2229.55 2226.2 |
2249.9 | 2200 | 222632 |
| 819 | -4.15 -0.19 % |
04-01-2022 00:00:00 Tuesday |
2223.9 2219.75 |
2237.65 | 2190 | 353471 |
| 820 | -46 -2.04 % |
03-01-2022 00:00:00 Monday |
2251.45 2205.45 |
2268.6 | 2185.6 | 113944 |
| 821 | -11.4 -0.51 % |
31-12-2021 00:00:00 Friday |
2245 2233.6 |
2283.75 | 2222 | 198115 |
| 822 | 8.8 0.4 % |
30-12-2021 00:00:00 Thursday |
2226.6 2235.4 |
2245.05 | 2212.6 | 197252 |
| 823 | 34.3 1.56 % |
29-12-2021 00:00:00 Wednesday |
2192.3 2226.6 |
2250.55 | 2192.3 | 182349 |
| 824 | -5.2 -0.24 % |
28-12-2021 00:00:00 Tuesday |
2212.3 2207.1 |
2258.9 | 2185.55 | 182668 |
| 825 | -53.9 -2.4 % |
27-12-2021 00:00:00 Monday |
2249.4 2195.5 |
2267.75 | 2175.3 | 134745 |
| 826 | -38.95 -1.71 % |
24-12-2021 00:00:00 Friday |
2283.5 2244.55 |
2345.4 | 2232 | 220693 |
| 827 | -13.15 -0.58 % |
23-12-2021 00:00:00 Thursday |
2276.95 2263.8 |
2306.95 | 2255 | 93625 |
| 828 | 81.45 3.7 % |
22-12-2021 00:00:00 Wednesday |
2203 2284.45 |
2332 | 2203 | 961653 |
| 829 | 74 3.48 % |
21-12-2021 00:00:00 Tuesday |
2127 2201 |
2220 | 2100.1 | 240790 |
| 830 | -93.35 -4.21 % |
20-12-2021 00:00:00 Monday |
2215 2121.65 |
2215 | 2076.6 | 102709 |
| 831 | -30.25 -1.36 % |
17-12-2021 00:00:00 Friday |
2230 2199.75 |
2262.65 | 2170 | 169226 |
| 832 | 14.8 0.67 % |
16-12-2021 00:00:00 Thursday |
2220.1 2234.9 |
2275 | 2194 | 270580 |
| 833 | -51.85 -2.27 % |
15-12-2021 00:00:00 Wednesday |
2283.9 2232.05 |
2293.6 | 2221.45 | 63111 |
| 834 | -32.45 -1.41 % |
14-12-2021 00:00:00 Tuesday |
2305 2272.55 |
2319.7 | 2260.05 | 71628 |
| 835 | 38.65 1.7 % |
13-12-2021 00:00:00 Monday |
2268.95 2307.6 |
2356 | 2264.55 | 264261 |
| 836 | -35.6 -1.55 % |
10-12-2021 00:00:00 Friday |
2300 2264.4 |
2372 | 2235.35 | 481269 |
| 837 | 196 9.31 % |
09-12-2021 00:00:00 Thursday |
2104.4 2300.4 |
2375 | 2100.15 | 1034082 |
| 838 | 15.2 0.73 % |
08-12-2021 00:00:00 Wednesday |
2077.55 2092.75 |
2119.45 | 2077.55 | 176891 |
| 839 | 0.9 0.04 % |
07-12-2021 00:00:00 Tuesday |
2064.8 2065.7 |
2097.95 | 2035 | 132978 |
| 840 | -23.45 -1.13 % |
06-12-2021 00:00:00 Monday |
2078 2054.55 |
2086.85 | 2035 | 57116 |
| 841 | -11.9 -0.57 % |
03-12-2021 00:00:00 Friday |
2090.3 2078.4 |
2130.5 | 2064.1 | 54725 |
| 842 | 94.95 4.71 % |
02-12-2021 00:00:00 Thursday |
2017.9 2112.85 |
2139 | 2017.9 | 299002 |
| 843 | -38.1 -1.85 % |
01-12-2021 00:00:00 Wednesday |
2056 2017.9 |
2087.7 | 2008.3 | 122697 |
| 844 | -44.15 -2.1 % |
30-11-2021 00:00:00 Tuesday |
2106 2061.85 |
2164.5 | 2022 | 239856 |
| 845 | 128.35 6.57 % |
29-11-2021 00:00:00 Monday |
1955 2083.35 |
2119 | 1954.05 | 141832 |
| 846 | -48 -2.35 % |
26-11-2021 00:00:00 Friday |
2043 1995 |
2063.2 | 1975 | 87944 |
| 847 | -47.2 -2.25 % |
25-11-2021 00:00:00 Thursday |
2094.15 2046.95 |
2101.45 | 2040 | 248082 |
| 848 | -19.2 -0.91 % |
24-11-2021 00:00:00 Wednesday |
2105 2085.8 |
2109.9 | 2055.7 | 214763 |
| 849 | 23.2 1.12 % |
23-11-2021 00:00:00 Tuesday |
2080 2103.2 |
2155 | 2079.35 | 107742 |
| 850 | -58.35 -2.7 % |
22-11-2021 00:00:00 Monday |
2158.15 2099.8 |
2184.65 | 1978.25 | 240928 |
| 851 | -50.45 -2.29 % |
18-11-2021 00:00:00 Thursday |
2200 2149.55 |
2222.9 | 2124 | 110299 |
| 852 | 34.5 1.6 % |
17-11-2021 00:00:00 Wednesday |
2157.2 2191.7 |
2210 | 2150.05 | 216359 |
| 853 | 28.85 1.34 % |
16-11-2021 00:00:00 Tuesday |
2148.1 2176.95 |
2189.95 | 2140.2 | 384464 |
| 854 | -81.9 -3.67 % |
15-11-2021 00:00:00 Monday |
2230 2148.1 |
2231 | 2137 | 91788 |
| 855 | 51.1 2.37 % |
12-11-2021 00:00:00 Friday |
2160.2 2211.3 |
2232 | 2153.5 | 258341 |
| 856 | -9.55 -0.44 % |
11-11-2021 00:00:00 Thursday |
2181.85 2172.3 |
2205 | 2132.15 | 123304 |
| 857 | -14.35 -0.66 % |
10-11-2021 00:00:00 Wednesday |
2185.05 2170.7 |
2222.1 | 2151 | 207134 |
| 858 | 90.1 4.3 % |
09-11-2021 00:00:00 Tuesday |
2094.95 2185.05 |
2208.4 | 2084.45 | 595913 |
| 859 | -23.1 -1.09 % |
08-11-2021 00:00:00 Monday |
2110 2086.9 |
2124.35 | 2071.2 | 194599 |
| 860 | 29.4 1.42 % |
04-11-2021 00:00:00 Thursday |
2076.25 2105.65 |
2123.7 | 2060 | 42743 |
| 861 | 2.75 0.13 % |
03-11-2021 00:00:00 Wednesday |
2066.2 2068.95 |
2144.75 | 2052.2 | 385123 |
| 862 | -27.55 -1.32 % |
02-11-2021 00:00:00 Tuesday |
2090 2062.45 |
2115 | 2041.3 | 118478 |
| 863 | -25.3 -1.2 % |
01-11-2021 00:00:00 Monday |
2105 2079.7 |
2170 | 2032.1 | 485172 |
| 864 | 121.95 6.1 % |
29-10-2021 00:00:00 Friday |
1997.95 2119.9 |
2153.75 | 1954.3 | 960349 |
| 865 | 103.95 5.53 % |
28-10-2021 00:00:00 Thursday |
1879.7 1983.65 |
1999 | 1878.8 | 1355503 |
| 866 | -40.35 -2.1 % |
27-10-2021 00:00:00 Wednesday |
1920.05 1879.7 |
1932.85 | 1866.05 | 529236 |
| 867 | -19.3 -1.03 % |
26-10-2021 00:00:00 Tuesday |
1864.9 1845.6 |
1868.85 | 1818.1 | 206780 |
| 868 | -69.8 -3.64 % |
25-10-2021 00:00:00 Monday |
1920 1850.2 |
1970 | 1830 | 335087 |
| 869 | 21.3 1.13 % |
22-10-2021 00:00:00 Friday |
1888 1909.3 |
1939 | 1880.35 | 338028 |
| 870 | 35.3 1.92 % |
21-10-2021 00:00:00 Thursday |
1839.7 1875 |
1878.7 | 1825.05 | 114209 |
| 871 | -26.75 -1.44 % |
20-10-2021 00:00:00 Wednesday |
1857 1830.25 |
1857.9 | 1815.25 | 93490 |
| 872 | 3.35 0.18 % |
19-10-2021 00:00:00 Tuesday |
1842.9 1846.25 |
1864 | 1821 | 93823 |
| 873 | -8.3 -0.45 % |
18-10-2021 00:00:00 Monday |
1837.8 1829.5 |
1858.95 | 1827 | 92011 |
| 874 | -5.4 -0.3 % |
14-10-2021 00:00:00 Thursday |
1824.4 1819 |
1846.5 | 1811.6 | 92662 |
| 875 | -28.1 -1.53 % |
13-10-2021 00:00:00 Wednesday |
1834.95 1806.85 |
1877 | 1800 | 132820 |
| 876 | -12.55 -0.68 % |
12-10-2021 00:00:00 Tuesday |
1840.2 1827.65 |
1860 | 1819 | 83711 |
| 877 | -15.8 -0.86 % |
11-10-2021 00:00:00 Monday |
1846.4 1830.6 |
1870.05 | 1820.55 | 66749 |
| 878 | -38.15 -2.03 % |
08-10-2021 00:00:00 Friday |
1877.9 1839.75 |
1887.5 | 1827 | 62953 |
| 879 | -8.5 -0.45 % |
07-10-2021 00:00:00 Thursday |
1880 1871.5 |
1898 | 1863 | 64748 |
| 880 | -5.65 -0.3 % |
06-10-2021 00:00:00 Wednesday |
1879 1873.35 |
1895.95 | 1860.1 | 60478 |
| 881 | 19.95 1.07 % |
05-10-2021 00:00:00 Tuesday |
1858 1877.95 |
1905.6 | 1858 | 159998 |
| 882 | 13.1 0.7 % |
04-10-2021 00:00:00 Monday |
1860.1 1873.2 |
1893.4 | 1845 | 169391 |
| 883 | -11.1 -0.59 % |
01-10-2021 00:00:00 Friday |
1870 1858.9 |
1873.85 | 1819.3 | 67958 |
| 884 | 35.9 1.96 % |
30-09-2021 00:00:00 Thursday |
1834.7 1870.6 |
1879 | 1821.3 | 70990 |
| 885 | 19.65 1.09 % |
29-09-2021 00:00:00 Wednesday |
1800.9 1820.55 |
1838.8 | 1797.1 | 152524 |
| 886 | -69.25 -3.7 % |
28-09-2021 00:00:00 Tuesday |
1869.9 1800.65 |
1869.9 | 1790 | 87735 |
| 887 | -33 -1.75 % |
27-09-2021 00:00:00 Monday |
1888 1855 |
1908.05 | 1845.1 | 134399 |
| 888 | -24.3 -1.28 % |
24-09-2021 00:00:00 Friday |
1903 1878.7 |
1918.25 | 1871.1 | 56336 |
| 889 | 8.1 0.43 % |
23-09-2021 00:00:00 Thursday |
1890 1898.1 |
1905.9 | 1857 | 119769 |
| 890 | -0.85 -0.05 % |
22-09-2021 00:00:00 Wednesday |
1870 1869.15 |
1904 | 1865.1 | 138187 |
| 891 | 4 0.21 % |
21-09-2021 00:00:00 Tuesday |
1871 1875 |
1905 | 1854.15 | 118562 |
| 892 | 31.95 1.73 % |
20-09-2021 00:00:00 Monday |
1843.2 1875.15 |
1884.65 | 1840 | 105956 |
| 893 | -57.8 -3.04 % |
17-09-2021 00:00:00 Friday |
1901 1843.2 |
1915 | 1835.05 | 115350 |
| 894 | 8.05 0.42 % |
16-09-2021 00:00:00 Thursday |
1900 1908.05 |
1943.9 | 1881.9 | 248127 |
| 895 | -13.1 -0.68 % |
15-09-2021 00:00:00 Wednesday |
1919 1905.9 |
1925 | 1890.2 | 159852 |
| 896 | 19.3 1.02 % |
14-09-2021 00:00:00 Tuesday |
1888 1907.3 |
1917 | 1870.65 | 163938 |
| 897 | -4 -0.21 % |
13-09-2021 00:00:00 Monday |
1865 1861 |
1876.45 | 1839.05 | 80818 |
| 898 | -15.8 -0.84 % |
09-09-2021 00:00:00 Thursday |
1885.25 1869.45 |
1913.45 | 1852.1 | 227286 |
| 899 | 16.75 0.9 % |
08-09-2021 00:00:00 Wednesday |
1860 1876.75 |
1898 | 1858.65 | 238158 |
| 900 | 1.7 0.09 % |
07-09-2021 00:00:00 Tuesday |
1868.6 1870.3 |
1899 | 1835.05 | 238450 |
| 901 | -3.15 -0.17 % |
06-09-2021 00:00:00 Monday |
1855 1851.85 |
1872.75 | 1840 | 87428 |
| 902 | -51.3 -2.7 % |
03-09-2021 00:00:00 Friday |
1900 1848.7 |
1900 | 1843 | 202306 |
| 903 | -12.15 -0.64 % |
02-09-2021 00:00:00 Thursday |
1906.5 1894.35 |
1917.95 | 1872.35 | 199503 |
| 904 | -26.8 -1.4 % |
01-09-2021 00:00:00 Wednesday |
1910 1883.2 |
1911.25 | 1857.5 | 130632 |
| 905 | -29.25 -1.52 % |
31-08-2021 00:00:00 Tuesday |
1925 1895.75 |
1925 | 1886 | 149686 |
| 906 | 46.7 2.49 % |
30-08-2021 00:00:00 Monday |
1875 1921.7 |
1925 | 1832 | 656830 |
| 907 | 100.05 5.72 % |
27-08-2021 00:00:00 Friday |
1750 1850.05 |
1865 | 1735 | 540087 |
| 908 | -7.15 -0.41 % |
26-08-2021 00:00:00 Thursday |
1743.5 1736.35 |
1775.7 | 1722.4 | 91908 |
| 909 | 29.2 1.72 % |
25-08-2021 00:00:00 Wednesday |
1701.9 1731.1 |
1746.8 | 1688.75 | 82301 |
| 910 | 17 1.01 % |
24-08-2021 00:00:00 Tuesday |
1679.9 1696.9 |
1725 | 1662.05 | 76587 |
| 911 | -40.05 -2.34 % |
23-08-2021 00:00:00 Monday |
1715 1674.95 |
1731.9 | 1624.35 | 82244 |
| 912 | -49.35 -2.8 % |
20-08-2021 00:00:00 Friday |
1764 1714.65 |
1807.1 | 1683.05 | 161033 |
| 913 | 22.3 1.28 % |
18-08-2021 00:00:00 Wednesday |
1739 1761.3 |
1765.8 | 1705 | 79837 |
| 914 | -12.95 -0.74 % |
17-08-2021 00:00:00 Tuesday |
1758.4 1745.45 |
1769 | 1724.35 | 124149 |
| 915 | -3.1 -0.18 % |
16-08-2021 00:00:00 Monday |
1761.5 1758.4 |
1795 | 1731 | 103044 |
| 916 | 22.95 1.33 % |
13-08-2021 00:00:00 Friday |
1725 1747.95 |
1759.95 | 1713.3 | 116726 |
| 917 | 41.35 2.47 % |
12-08-2021 00:00:00 Thursday |
1677 1718.35 |
1724.4 | 1666 | 78404 |
| 918 | 15.75 0.95 % |
11-08-2021 00:00:00 Wednesday |
1658.8 1674.55 |
1717 | 1618.05 | 136424 |
| 919 | 6.65 0.4 % |
10-08-2021 00:00:00 Tuesday |
1644.25 1650.9 |
1658.4 | 1629.05 | 40981 |
| 920 | -27.55 -1.65 % |
09-08-2021 00:00:00 Monday |
1671.8 1644.25 |
1686.95 | 1636.35 | 50984 |
| 921 | -2.5 -0.15 % |
06-08-2021 00:00:00 Friday |
1666.35 1663.85 |
1696.3 | 1651.05 | 93434 |
| 922 | 21.55 1.31 % |
05-08-2021 00:00:00 Thursday |
1644.8 1666.35 |
1677.65 | 1631.05 | 72531 |
| 923 | -46.55 -2.77 % |
04-08-2021 00:00:00 Wednesday |
1683 1636.45 |
1689 | 1629 | 75011 |
| 924 | -14.2 -0.84 % |
03-08-2021 00:00:00 Tuesday |
1684.9 1670.7 |
1697.75 | 1664.9 | 127132 |
| 925 | -18.75 -1.1 % |
02-08-2021 00:00:00 Monday |
1702.2 1683.45 |
1734.65 | 1661.4 | 223836 |
| 926 | 4.25 0.25 % |
30-07-2021 00:00:00 Friday |
1694.9 1699.15 |
1725 | 1682.75 | 85831 |
| 927 | -19.5 -1.14 % |
29-07-2021 00:00:00 Thursday |
1706 1686.5 |
1707 | 1670.25 | 103125 |
| 928 | 23.9 1.43 % |
28-07-2021 00:00:00 Wednesday |
1675.15 1699.05 |
1708.5 | 1653.75 | 107626 |
| 929 | -58.05 -3.36 % |
27-07-2021 00:00:00 Tuesday |
1727.2 1669.15 |
1780.3 | 1624.05 | 240701 |
| 930 | 24.3 1.44 % |
26-07-2021 00:00:00 Monday |
1688 1712.3 |
1726.15 | 1678.15 | 69667 |
| 931 | -21.1 -1.23 % |
23-07-2021 00:00:00 Friday |
1716.9 1695.8 |
1716.9 | 1691.1 | 42724 |
| 932 | -15.35 -0.89 % |
22-07-2021 00:00:00 Thursday |
1726.45 1711.1 |
1735 | 1702.25 | 131169 |
| 933 | -20.25 -1.16 % |
20-07-2021 00:00:00 Tuesday |
1739.25 1719 |
1743.85 | 1710 | 111357 |
| 934 | -33.7 -1.9 % |
19-07-2021 00:00:00 Monday |
1772.5 1738.8 |
1777.9 | 1731.15 | 103173 |
| 935 | -15.8 -0.89 % |
16-07-2021 00:00:00 Friday |
1779 1763.2 |
1784 | 1751.45 | 107455 |
| 936 | -27.45 -1.52 % |
15-07-2021 00:00:00 Thursday |
1806.5 1779.05 |
1818.5 | 1770 | 87500 |
| 937 | 1.5 0.08 % |
14-07-2021 00:00:00 Wednesday |
1804 1805.5 |
1840 | 1785.55 | 155093 |
| 938 | 57.05 3.3 % |
13-07-2021 00:00:00 Tuesday |
1730 1787.05 |
1804 | 1715.55 | 235128 |
| 939 | 7.5 0.44 % |
12-07-2021 00:00:00 Monday |
1718.45 1725.95 |
1736 | 1701.45 | 468236 |
| 940 | 2.25 0.13 % |
09-07-2021 00:00:00 Friday |
1711.2 1713.45 |
1725 | 1683.5 | 162491 |
| 941 | -38.85 -2.23 % |
08-07-2021 00:00:00 Thursday |
1742.1 1703.25 |
1750.5 | 1695.1 | 126335 |
| 942 | -10.9 -0.62 % |
07-07-2021 00:00:00 Wednesday |
1753 1742.1 |
1757.7 | 1730.2 | 69358 |
| 943 | -13.3 -0.75 % |
06-07-2021 00:00:00 Tuesday |
1771.05 1757.75 |
1784.25 | 1746.05 | 76679 |
| 944 | -21.15 -1.18 % |
05-07-2021 00:00:00 Monday |
1794.9 1773.75 |
1801 | 1761 | 99620 |
| 945 | -22.85 -1.26 % |
02-07-2021 00:00:00 Friday |
1810 1787.15 |
1830 | 1766.65 | 92254 |
| 946 | -22.3 -1.23 % |
01-07-2021 00:00:00 Thursday |
1816 1793.7 |
1826.95 | 1778.8 | 69249 |
| 947 | 7.2 0.4 % |
30-06-2021 00:00:00 Wednesday |
1801 1808.2 |
1857 | 1801 | 248689 |
| 948 | -16.1 -0.89 % |
29-06-2021 00:00:00 Tuesday |
1804.95 1788.85 |
1815.5 | 1771 | 84650 |
| 949 | -29.25 -1.59 % |
28-06-2021 00:00:00 Monday |
1839.05 1809.8 |
1857 | 1792.15 | 142851 |
| 950 | 0.45 0.02 % |
25-06-2021 00:00:00 Friday |
1823.6 1824.05 |
1839.9 | 1794.05 | 448519 |
| 951 | -18.55 -1.01 % |
24-06-2021 00:00:00 Thursday |
1828 1809.45 |
1830 | 1800 | 180839 |
| 952 | 54.55 3.11 % |
23-06-2021 00:00:00 Wednesday |
1752 1806.55 |
1851.1 | 1738.25 | 747730 |
| 953 | 11.25 0.65 % |
22-06-2021 00:00:00 Tuesday |
1728 1739.25 |
1767.65 | 1728 | 125175 |
| 954 | 19.4 1.14 % |
21-06-2021 00:00:00 Monday |
1700 1719.4 |
1738 | 1695.05 | 152181 |
| 955 | 13.45 0.78 % |
18-06-2021 00:00:00 Friday |
1730 1743.45 |
1753 | 1656.95 | 128029 |
| 956 | -8.75 -0.51 % |
17-06-2021 00:00:00 Thursday |
1725.25 1716.5 |
1776.7 | 1692.3 | 416002 |
| 957 | 21.3 1.25 % |
16-06-2021 00:00:00 Wednesday |
1699 1720.3 |
1728 | 1673.75 | 207278 |
| 958 | 33.35 2.01 % |
15-06-2021 00:00:00 Tuesday |
1660.6 1693.95 |
1698 | 1660.55 | 103875 |
| 959 | 1.6 0.1 % |
14-06-2021 00:00:00 Monday |
1659 1660.6 |
1672.3 | 1601 | 124092 |
| 960 | -35.55 -2.11 % |
11-06-2021 00:00:00 Friday |
1684.1 1648.55 |
1750.05 | 1645 | 124158 |
| 961 | -8.65 -0.51 % |
10-06-2021 00:00:00 Thursday |
1680 1671.35 |
1690 | 1660 | 87891 |
| 962 | -17.3 -1.02 % |
09-06-2021 00:00:00 Wednesday |
1692.15 1674.85 |
1721 | 1665 | 224437 |
| 963 | -6.8 -0.4 % |
08-06-2021 00:00:00 Tuesday |
1687.05 1680.25 |
1697.6 | 1661.1 | 128071 |
| 964 | 26.65 1.61 % |
07-06-2021 00:00:00 Monday |
1659 1685.65 |
1698 | 1637 | 269403 |
| 965 | -41.45 -2.45 % |
04-06-2021 00:00:00 Friday |
1691.95 1650.5 |
1698.95 | 1640 | 194252 |
| 966 | -19.05 -1.11 % |
03-06-2021 00:00:00 Thursday |
1711 1691.95 |
1717.45 | 1681 | 146116 |
| 967 | 2.55 0.15 % |
02-06-2021 00:00:00 Wednesday |
1698 1700.55 |
1717 | 1668 | 314702 |
| 968 | 8.25 0.49 % |
01-06-2021 00:00:00 Tuesday |
1685 1693.25 |
1754 | 1651 | 717235 |
| 969 | 68.85 4.3 % |
31-05-2021 00:00:00 Monday |
1600 1668.85 |
1730 | 1600 | 1174027 |
| 970 | 20 1.28 % |
28-05-2021 00:00:00 Friday |
1565 1585 |
1600 | 1523.1 | 181421 |
| 971 | 74.25 4.93 % |
27-05-2021 00:00:00 Thursday |
1505 1579.25 |
1600 | 1492.5 | 247063 |
| 972 | 10.85 0.73 % |
26-05-2021 00:00:00 Wednesday |
1490.5 1501.35 |
1519.4 | 1482.95 | 100435 |
| 973 | 14.65 0.99 % |
25-05-2021 00:00:00 Tuesday |
1481 1495.65 |
1517.35 | 1466 | 131408 |
| 974 | 39.45 2.75 % |
24-05-2021 00:00:00 Monday |
1436.25 1475.7 |
1483.25 | 1433.1 | 234089 |
| 975 | 1.1 0.08 % |
21-05-2021 00:00:00 Friday |
1432 1433.1 |
1443.7 | 1424.75 | 141943 |
| 976 | -18.75 -1.29 % |
20-05-2021 00:00:00 Thursday |
1448 1429.25 |
1459.8 | 1416.05 | 109430 |
| 977 | 2.2 0.15 % |
19-05-2021 00:00:00 Wednesday |
1448 1450.2 |
1481.8 | 1441 | 161194 |
| 978 | 39.05 2.77 % |
18-05-2021 00:00:00 Tuesday |
1410.8 1449.85 |
1470 | 1410.8 | 327476 |
| 979 | 29.75 2.14 % |
17-05-2021 00:00:00 Monday |
1391 1420.75 |
1425 | 1382 | 112539 |
| 980 | -22.2 -1.57 % |
14-05-2021 00:00:00 Friday |
1414 1391.8 |
1423.95 | 1378.25 | 107817 |
| 981 | 20.9 1.51 % |
12-05-2021 00:00:00 Wednesday |
1381 1401.9 |
1434 | 1371.1 | 602985 |
| 982 | -0.15 -0.01 % |
11-05-2021 00:00:00 Tuesday |
1369 1368.85 |
1385 | 1362.7 | 66273 |
| 983 | -9.75 -0.7 % |
10-05-2021 00:00:00 Monday |
1385.1 1375.35 |
1397 | 1367.25 | 136662 |
| 984 | -13.05 -0.94 % |
07-05-2021 00:00:00 Friday |
1385 1371.95 |
1394.45 | 1368 | 160861 |
| 985 | 5.9 0.43 % |
06-05-2021 00:00:00 Thursday |
1374.7 1380.6 |
1385 | 1374.15 | 27858 |
| 986 | -7.45 -0.54 % |
05-05-2021 00:00:00 Wednesday |
1378.1 1370.65 |
1387.55 | 1363 | 51154 |
| 987 | -14.55 -1.05 % |
04-05-2021 00:00:00 Tuesday |
1392 1377.45 |
1399.6 | 1365.1 | 95407 |
| 988 | 6.4 0.46 % |
03-05-2021 00:00:00 Monday |
1385.6 1392 |
1399 | 1352.05 | 163384 |
| 989 | 6.25 0.45 % |
30-04-2021 00:00:00 Friday |
1375 1381.25 |
1399.4 | 1360 | 167179 |
| 990 | 7.9 0.57 % |
29-04-2021 00:00:00 Thursday |
1376 1383.9 |
1405 | 1376 | 110439 |
| 991 | -20.2 -1.43 % |
28-04-2021 00:00:00 Wednesday |
1408.1 1387.9 |
1436.25 | 1362 | 474157 |
| 992 | 6.35 0.46 % |
27-04-2021 00:00:00 Tuesday |
1378 1384.35 |
1401.9 | 1375.2 | 444456 |
| 993 | -12.85 -0.93 % |
26-04-2021 00:00:00 Monday |
1381.95 1369.1 |
1402.95 | 1360.1 | 189659 |
| 994 | -6.3 -0.45 % |
23-04-2021 00:00:00 Friday |
1387 1380.7 |
1393.6 | 1369 | 155335 |
| 995 | -3.35 -0.24 % |
22-04-2021 00:00:00 Thursday |
1395 1391.65 |
1400 | 1368.4 | 93763 |
| 996 | 0.4 0.03 % |
20-04-2021 00:00:00 Tuesday |
1395 1395.4 |
1418 | 1381.1 | 173676 |
| 997 | 38.15 2.81 % |
19-04-2021 00:00:00 Monday |
1357 1395.15 |
1412 | 1314.45 | 177448 |
| 998 | 19.45 1.44 % |
16-04-2021 00:00:00 Friday |
1351.9 1371.35 |
1374.95 | 1345.3 | 142889 |
| 999 | 32.95 2.5 % |
15-04-2021 00:00:00 Thursday |
1316.5 1349.45 |
1363.95 | 1309.05 | 426277 |
| 1000 | 4.6 0.35 % |
13-04-2021 00:00:00 Tuesday |
1315 1319.6 |
1335 | 1305.85 | 169333 |
| 1001 | -68.55 -4.97 % |
12-04-2021 00:00:00 Monday |
1378 1309.45 |
1378 | 1298.55 | 69009 |
| 1002 | -15.95 -1.14 % |
09-04-2021 00:00:00 Friday |
1396.35 1380.4 |
1407.95 | 1375 | 83048 |
| 1003 | 18.45 1.34 % |
08-04-2021 00:00:00 Thursday |
1377.85 1396.3 |
1405.5 | 1375.2 | 47310 |
| 1004 | 0 0 % |
07-04-2021 00:00:00 Wednesday |
1375 1375 |
1389.9 | 1366.75 | 37207 |
| 1005 | -9.55 -0.69 % |
06-04-2021 00:00:00 Tuesday |
1384 1374.45 |
1395.55 | 1360 | 100681 |
| 1006 | -7.8 -0.56 % |
05-04-2021 00:00:00 Monday |
1390 1382.2 |
1400 | 1365.15 | 88800 |
| 1007 | -15.8 -1.12 % |
01-04-2021 00:00:00 Thursday |
1413.8 1398 |
1424.7 | 1391.1 | 80638 |
| 1008 | -39.65 -2.76 % |
31-03-2021 00:00:00 Wednesday |
1437.65 1398 |
1438 | 1397 | 180564 |
| 1009 | -14.2 -0.98 % |
30-03-2021 00:00:00 Tuesday |
1453.55 1439.35 |
1481.55 | 1431.05 | 135429 |
| 1010 | 55.55 3.97 % |
26-03-2021 00:00:00 Friday |
1398 1453.55 |
1498.3 | 1375.3 | 174574 |
| 1011 | 16.65 1.21 % |
25-03-2021 00:00:00 Thursday |
1375 1391.65 |
1405 | 1330.2 | 88022 |
| 1012 | -14.4 -1.04 % |
24-03-2021 00:00:00 Wednesday |
1390 1375.6 |
1401.85 | 1368 | 62806 |
| 1013 | 1.55 0.11 % |
23-03-2021 00:00:00 Tuesday |
1395.8 1397.35 |
1420 | 1385 | 68712 |
| 1014 | -25.4 -1.8 % |
22-03-2021 00:00:00 Monday |
1414 1388.6 |
1428 | 1385 | 77100 |
| 1015 | -8.15 -0.57 % |
19-03-2021 00:00:00 Friday |
1422 1413.85 |
1433 | 1333 | 157875 |
| 1016 | -27.55 -1.89 % |
18-03-2021 00:00:00 Thursday |
1454.85 1427.3 |
1467.55 | 1416.15 | 45400 |
| 1017 | -8.15 -0.56 % |
17-03-2021 00:00:00 Wednesday |
1447.9 1439.75 |
1450 | 1425.2 | 47073 |
| 1018 | -11.95 -0.82 % |
16-03-2021 00:00:00 Tuesday |
1454 1442.05 |
1469 | 1425.95 | 87023 |
| 1019 | -23.35 -1.59 % |
15-03-2021 00:00:00 Monday |
1471 1447.65 |
1476.9 | 1440.2 | 49326 |
| 1020 | -1.9 -0.13 % |
12-03-2021 00:00:00 Friday |
1473 1471.1 |
1481.25 | 1455 | 61691 |
| 1021 | -11.75 -0.79 % |
10-03-2021 00:00:00 Wednesday |
1478 1466.25 |
1523.9 | 1451 | 131639 |
| 1022 | -31.55 -2.09 % |
09-03-2021 00:00:00 Tuesday |
1508 1476.45 |
1509.65 | 1464.5 | 54434 |
| 1023 | -8.5 -0.57 % |
08-03-2021 00:00:00 Monday |
1504 1495.5 |
1512.55 | 1476.8 | 96025 |
| 1024 | -25.9 -1.71 % |
05-03-2021 00:00:00 Friday |
1514.75 1488.85 |
1528 | 1485 | 63126 |
| 1025 | -9.2 -0.6 % |
04-03-2021 00:00:00 Thursday |
1522 1512.8 |
1546.9 | 1506 | 201390 |
| 1026 | -0.15 -0.01 % |
03-03-2021 00:00:00 Wednesday |
1532.85 1532.7 |
1550.4 | 1510 | 154955 |
| 1027 | -5.4 -0.35 % |
02-03-2021 00:00:00 Tuesday |
1526.4 1521 |
1549 | 1509 | 56864 |
| 1028 | -21.8 -1.41 % |
01-03-2021 00:00:00 Monday |
1547 1525.2 |
1559.85 | 1515 | 61354 |
| 1029 | 0 0 % |
26-02-2021 00:00:00 Friday |
1521 1521 |
1564 | 1500 | 139592 |
| 1030 | -34.45 -2.17 % |
25-02-2021 00:00:00 Thursday |
1584.8 1550.35 |
1590.8 | 1511.35 | 184685 |
| 1031 | 80.9 5.43 % |
24-02-2021 00:00:00 Wednesday |
1489.9 1570.8 |
1600 | 1485.9 | 216377 |
| 1032 | 2.8 0.19 % |
23-02-2021 00:00:00 Tuesday |
1477.2 1480 |
1517.5 | 1463.05 | 86651 |
| 1033 | -65.2 -4.28 % |
22-02-2021 00:00:00 Monday |
1521.6 1456.4 |
1529.95 | 1430 | 161458 |
| 1034 | -20.4 -1.32 % |
19-02-2021 00:00:00 Friday |
1542 1521.6 |
1635 | 1510 | 425388 |
| 1035 | 40.2 2.66 % |
18-02-2021 00:00:00 Thursday |
1509.8 1550 |
1570 | 1502 | 309658 |
| 1036 | 21 1.42 % |
17-02-2021 00:00:00 Wednesday |
1480 1501 |
1504.75 | 1480 | 92782 |
| 1037 | 13.65 0.92 % |
16-02-2021 00:00:00 Tuesday |
1480.8 1494.45 |
1515 | 1474 | 170902 |
| 1038 | -0.85 -0.06 % |
15-02-2021 00:00:00 Monday |
1475 1474.15 |
1503.75 | 1465 | 139503 |
| 1039 | 37.85 2.65 % |
12-02-2021 00:00:00 Friday |
1429 1466.85 |
1480 | 1425.6 | 224733 |
| 1040 | -21.65 -1.5 % |
11-02-2021 00:00:00 Thursday |
1445 1423.35 |
1460 | 1405 | 299163 |
| 1041 | -17 -1.16 % |
10-02-2021 00:00:00 Wednesday |
1462 1445 |
1487.45 | 1430.1 | 356368 |
| 1042 | -35.05 -2.35 % |
09-02-2021 00:00:00 Tuesday |
1493.7 1458.65 |
1499 | 1439.2 | 244601 |
| 1043 | -14.05 -0.94 % |
08-02-2021 00:00:00 Monday |
1496 1481.95 |
1504.75 | 1475.05 | 90250 |
| 1044 | -32.8 -2.16 % |
05-02-2021 00:00:00 Friday |
1518 1485.2 |
1523.85 | 1481.6 | 79079 |
| 1045 | 70.05 4.84 % |
04-02-2021 00:00:00 Thursday |
1448 1518.05 |
1534 | 1443 | 282212 |
| 1046 | -9.25 -0.63 % |
03-02-2021 00:00:00 Wednesday |
1456.7 1447.45 |
1465 | 1421 | 321671 |
| 1047 | 55.5 3.99 % |
02-02-2021 00:00:00 Tuesday |
1389.9 1445.4 |
1507.35 | 1389.9 | 415795 |
| 1048 | -5.35 -0.39 % |
01-02-2021 00:00:00 Monday |
1388.3 1382.95 |
1398.55 | 1357.15 | 62919 |
| 1049 | 22.9 1.68 % |
29-01-2021 00:00:00 Friday |
1365.4 1388.3 |
1405 | 1364.3 | 166486 |
| 1050 | -19.2 -1.4 % |
28-01-2021 00:00:00 Thursday |
1374 1354.8 |
1419.45 | 1344.95 | 235137 |
| 1051 | 38.75 2.87 % |
27-01-2021 00:00:00 Wednesday |
1350.05 1388.8 |
1399.9 | 1346 | 184970 |
| 1052 | -36.6 -2.63 % |
25-01-2021 00:00:00 Monday |
1391.4 1354.8 |
1391.4 | 1349.75 | 100632 |
| 1053 | -2.15 -0.16 % |
22-01-2021 00:00:00 Friday |
1380 1377.85 |
1405 | 1367 | 223224 |
| 1054 | -26.2 -1.87 % |
21-01-2021 00:00:00 Thursday |
1403.5 1377.3 |
1408.75 | 1372 | 69623 |
| 1055 | 1.1 0.08 % |
20-01-2021 00:00:00 Wednesday |
1392 1393.1 |
1408.25 | 1373 | 330518 |
| 1056 | 47.25 3.52 % |
19-01-2021 00:00:00 Tuesday |
1344 1391.25 |
1419 | 1343 | 715745 |
| 1057 | 52 4.03 % |
18-01-2021 00:00:00 Monday |
1291 1343 |
1349.4 | 1286.7 | 370938 |
| 1058 | 5.25 0.41 % |
15-01-2021 00:00:00 Friday |
1279.4 1284.65 |
1293 | 1260 | 94336 |
| 1059 | -9.65 -0.75 % |
14-01-2021 00:00:00 Thursday |
1284.05 1274.4 |
1298.65 | 1265.1 | 45410 |
| 1060 | -1.8 -0.14 % |
13-01-2021 00:00:00 Wednesday |
1277.8 1276 |
1294 | 1265 | 159568 |
| 1061 | -18.1 -1.41 % |
12-01-2021 00:00:00 Tuesday |
1288 1269.9 |
1301 | 1265 | 162215 |
| 1062 | -17.1 -1.3 % |
11-01-2021 00:00:00 Monday |
1314 1296.9 |
1314 | 1288 | 92009 |
| 1063 | 7.45 0.57 % |
08-01-2021 00:00:00 Friday |
1307.55 1315 |
1330 | 1300 | 285838 |
| 1064 | 0.65 0.05 % |
07-01-2021 00:00:00 Thursday |
1302 1302.65 |
1316.9 | 1291.25 | 108932 |
| 1065 | 2.65 0.2 % |
06-01-2021 00:00:00 Wednesday |
1295 1297.65 |
1316 | 1291 | 108011 |
| 1066 | 29 2.3 % |
05-01-2021 00:00:00 Tuesday |
1259.5 1288.5 |
1305 | 1225 | 150290 |
| 1067 | 23.8 1.92 % |
04-01-2021 00:00:00 Monday |
1239.1 1262.9 |
1290 | 1235 | 99579 |
| 1068 | 20.7 1.71 % |
01-01-2021 00:00:00 Friday |
1212 1232.7 |
1238.5 | 1212 | 95451 |
| 1069 | -1.95 -0.16 % |
31-12-2020 00:00:00 Thursday |
1214 1212.05 |
1217.9 | 1202.2 | 296315 |
| 1070 | 3.2 0.27 % |
30-12-2020 00:00:00 Wednesday |
1205.7 1208.9 |
1239.9 | 1201.25 | 197198 |
| 1071 | -20.15 -1.65 % |
29-12-2020 00:00:00 Tuesday |
1223.2 1203.05 |
1227.9 | 1190 | 154955 |
| 1072 | -3.8 -0.31 % |
28-12-2020 00:00:00 Monday |
1221.35 1217.55 |
1228 | 1212 | 169125 |
| 1073 | -11.45 -0.94 % |
24-12-2020 00:00:00 Thursday |
1218 1206.55 |
1230 | 1200 | 246109 |
| 1074 | 4 0.33 % |
23-12-2020 00:00:00 Wednesday |
1197 1201 |
1236.85 | 1190.25 | 171273 |
| 1075 | -28.35 -2.34 % |
22-12-2020 00:00:00 Tuesday |
1214 1185.65 |
1225 | 1157.2 | 327649 |
| 1076 | -29.2 -2.35 % |
21-12-2020 00:00:00 Monday |
1244.5 1215.3 |
1254.9 | 1181 | 145777 |
| 1077 | 2.55 0.2 % |
18-12-2020 00:00:00 Friday |
1244.4 1246.95 |
1260 | 1201.05 | 378273 |
| 1078 | 28.75 2.39 % |
17-12-2020 00:00:00 Thursday |
1203.95 1232.7 |
1239.8 | 1195.75 | 402509 |
| 1079 | 35.6 3.07 % |
16-12-2020 00:00:00 Wednesday |
1159.3 1194.9 |
1206.75 | 1157.65 | 323251 |
| 1080 | -4.65 -0.4 % |
15-12-2020 00:00:00 Tuesday |
1159 1154.35 |
1166.55 | 1151.15 | 56631 |
| 1081 | -18.6 -1.58 % |
14-12-2020 00:00:00 Monday |
1180 1161.4 |
1180 | 1155 | 119428 |
| 1082 | 9 0.77 % |
11-12-2020 00:00:00 Friday |
1167.2 1176.2 |
1183.4 | 1152 | 168483 |
| 1083 | -8.45 -0.72 % |
10-12-2020 00:00:00 Thursday |
1167.25 1158.8 |
1186.8 | 1144.2 | 310277 |
| 1084 | -7.8 -0.67 % |
09-12-2020 00:00:00 Wednesday |
1162.95 1155.15 |
1177 | 1152 | 111606 |
| 1085 | -10.2 -0.88 % |
08-12-2020 00:00:00 Tuesday |
1165 1154.8 |
1190 | 1148 | 225515 |
| 1086 | -19.05 -1.62 % |
07-12-2020 00:00:00 Monday |
1174 1154.95 |
1174 | 1140 | 155809 |
| 1087 | -29.55 -2.5 % |
04-12-2020 00:00:00 Friday |
1184 1154.45 |
1197.65 | 1150 | 162427 |
| 1088 | -10.15 -0.86 % |
03-12-2020 00:00:00 Thursday |
1182.15 1172 |
1238.95 | 1170 | 295720 |
| 1089 | 48.8 4.27 % |
02-12-2020 00:00:00 Wednesday |
1142 1190.8 |
1200 | 1116.05 | 294829 |
| 1090 | 56.9 5.26 % |
01-12-2020 00:00:00 Tuesday |
1081.15 1138.05 |
1145 | 1073.85 | 280795 |
| 1091 | -18.25 -1.67 % |
27-11-2020 00:00:00 Friday |
1092 1073.75 |
1104.85 | 1061 | 253387 |
| 1092 | 43 4.16 % |
26-11-2020 00:00:00 Thursday |
1033.95 1076.95 |
1086.4 | 1030.3 | 292405 |
| 1093 | -52.2 -4.84 % |
25-11-2020 00:00:00 Wednesday |
1077.7 1025.5 |
1085 | 1011.5 | 141568 |
| 1094 | -2.6 -0.24 % |
24-11-2020 00:00:00 Tuesday |
1074.9 1072.3 |
1087.85 | 1051.1 | 267122 |
| 1095 | -56.25 -4.98 % |
23-11-2020 00:00:00 Monday |
1129 1072.75 |
1163 | 1050 | 176903 |
| 1096 | 67.05 6.39 % |
20-11-2020 00:00:00 Friday |
1049 1116.05 |
1135 | 1044 | 249798 |
| 1097 | -33.45 -3.1 % |
19-11-2020 00:00:00 Thursday |
1078 1044.55 |
1089.95 | 1033.35 | 190460 |
| 1098 | 98.55 10.05 % |
18-11-2020 00:00:00 Wednesday |
980.35 1078.9 |
1089.9 | 980.35 | 695220 |
| 1099 | -14.15 -1.42 % |
17-11-2020 00:00:00 Tuesday |
997 982.85 |
1006.55 | 980 | 94002 |
| 1100 | 32.55 3.36 % |
13-11-2020 00:00:00 Friday |
967.7 1000.25 |
1006 | 958.6 | 222825 |
| 1101 | 18.3 1.93 % |
12-11-2020 00:00:00 Thursday |
949.4 967.7 |
975.55 | 949.4 | 173796 |
| 1102 | -2.7 -0.29 % |
11-11-2020 00:00:00 Wednesday |
946.95 944.25 |
958.75 | 936 | 41822 |
| 1103 | -3.85 -0.4 % |
10-11-2020 00:00:00 Tuesday |
952.6 948.75 |
970 | 940 | 107797 |
| 1104 | 14.2 1.52 % |
09-11-2020 00:00:00 Monday |
935.1 949.3 |
954.75 | 935.1 | 121810 |
| 1105 | 23.85 2.61 % |
06-11-2020 00:00:00 Friday |
914 937.85 |
941.75 | 905.1 | 251858 |
| 1106 | 1.4 0.16 % |
05-11-2020 00:00:00 Thursday |
892.75 894.15 |
905 | 881 | 70353 |
| 1107 | -6.1 -0.69 % |
04-11-2020 00:00:00 Wednesday |
884.9 878.8 |
888.95 | 871.25 | 25456 |
| 1108 | -2.65 -0.3 % |
03-11-2020 00:00:00 Tuesday |
880.05 877.4 |
892.75 | 875 | 58871 |
| 1109 | -12.35 -1.39 % |
02-11-2020 00:00:00 Monday |
888 875.65 |
900.4 | 868.6 | 86892 |
| 1110 | 5.4 0.61 % |
30-10-2020 00:00:00 Friday |
888.3 893.7 |
909 | 883.85 | 47974 |
| 1111 | -13.2 -1.47 % |
29-10-2020 00:00:00 Thursday |
900 886.8 |
900 | 882 | 156263 |
| 1112 | -26.75 -2.86 % |
28-10-2020 00:00:00 Wednesday |
933.8 907.05 |
937.2 | 902.85 | 50003 |
| 1113 | 42.75 4.82 % |
27-10-2020 00:00:00 Tuesday |
886.8 929.55 |
936.95 | 884.15 | 239419 |
| 1114 | -25.95 -2.84 % |
26-10-2020 00:00:00 Monday |
915 889.05 |
917.4 | 880.05 | 55576 |
| 1115 | -1.9 -0.21 % |
23-10-2020 00:00:00 Friday |
919.9 918 |
924.45 | 905.2 | 45456 |
| 1116 | 15.55 1.72 % |
22-10-2020 00:00:00 Thursday |
901.65 917.2 |
923.3 | 898 | 113581 |
| 1117 | 19.65 2.23 % |
21-10-2020 00:00:00 Wednesday |
882 901.65 |
904.5 | 882 | 150828 |
| 1118 | -10.15 -1.13 % |
20-10-2020 00:00:00 Tuesday |
895 884.85 |
895.9 | 882 | 33587 |
| 1119 | 30.45 3.52 % |
19-10-2020 00:00:00 Monday |
866 896.45 |
900.4 | 857.05 | 130070 |
| 1120 | 8.7 1.02 % |
16-10-2020 00:00:00 Friday |
855.1 863.8 |
867 | 850.7 | 32896 |
| 1121 | -1.95 -0.23 % |
15-10-2020 00:00:00 Thursday |
860.5 858.55 |
868.05 | 853 | 163287 |
| 1122 | -0.75 -0.09 % |
14-10-2020 00:00:00 Wednesday |
859.95 859.2 |
867.7 | 848 | 82812 |
| 1123 | -5.45 -0.63 % |
13-10-2020 00:00:00 Tuesday |
867 861.55 |
872.4 | 857 | 188240 |
| 1124 | -8.45 -0.97 % |
12-10-2020 00:00:00 Monday |
874.9 866.45 |
885 | 864.45 | 176524 |
| 1125 | 6.7 0.78 % |
09-10-2020 00:00:00 Friday |
864 870.7 |
880.9 | 863.9 | 642606 |
| 1126 | -14 -1.59 % |
08-10-2020 00:00:00 Thursday |
878.95 864.95 |
887 | 860 | 79361 |
| 1127 | 1.05 0.12 % |
07-10-2020 00:00:00 Wednesday |
875.7 876.75 |
886.75 | 865 | 85730 |
| 1128 | 0.1 0.01 % |
06-10-2020 00:00:00 Tuesday |
872 872.1 |
879.9 | 870.15 | 82327 |
| 1129 | 5.75 0.66 % |
05-10-2020 00:00:00 Monday |
865 870.75 |
878 | 865 | 59775 |
| 1130 | -5.05 -0.58 % |
01-10-2020 00:00:00 Thursday |
866.05 861 |
873 | 859.9 | 226679 |
| 1131 | -1.8 -0.21 % |
30-09-2020 00:00:00 Wednesday |
861.3 859.5 |
864.85 | 855.05 | 340893 |
| 1132 | -12.95 -1.49 % |
29-09-2020 00:00:00 Tuesday |
867.9 854.95 |
874.85 | 853 | 532383 |
| 1133 | 6.25 0.73 % |
28-09-2020 00:00:00 Monday |
855 861.25 |
872.9 | 849.9 | 79765 |
| 1134 | -12.65 -1.46 % |
25-09-2020 00:00:00 Friday |
864.95 852.3 |
875.95 | 846.6 | 174158 |
| 1135 | -21.4 -2.43 % |
24-09-2020 00:00:00 Thursday |
880 858.6 |
884.9 | 855.25 | 107682 |
| 1136 | -13 -1.45 % |
23-09-2020 00:00:00 Wednesday |
897.3 884.3 |
900.05 | 882.05 | 76188 |
| 1137 | 0.95 0.11 % |
22-09-2020 00:00:00 Tuesday |
892 892.95 |
900.25 | 866 | 69644 |
| 1138 | -5.25 -0.58 % |
21-09-2020 00:00:00 Monday |
904 898.75 |
905.9 | 896.3 | 98225 |
| 1139 | -22.1 -2.39 % |
18-09-2020 00:00:00 Friday |
922.9 900.8 |
924.8 | 898.45 | 79802 |
| 1140 | 8.65 0.95 % |
17-09-2020 00:00:00 Thursday |
907.65 916.3 |
922.5 | 902 | 155361 |
| 1141 | -10.65 -1.16 % |
16-09-2020 00:00:00 Wednesday |
919.2 908.55 |
920.95 | 906.45 | 70043 |
| 1142 | 1.3 0.14 % |
15-09-2020 00:00:00 Tuesday |
913.7 915 |
923 | 912 | 142131 |
| 1143 | 4.85 0.54 % |
14-09-2020 00:00:00 Monday |
902.7 907.55 |
913 | 902 | 357451 |
| 1144 | -4.6 -0.51 % |
11-09-2020 00:00:00 Friday |
903 898.4 |
903 | 893.55 | 172447 |
| 1145 | -7.75 -0.85 % |
10-09-2020 00:00:00 Thursday |
907 899.25 |
912 | 895.95 | 230526 |
| 1146 | 2.8 0.31 % |
09-09-2020 00:00:00 Wednesday |
899 901.8 |
914.5 | 894.7 | 366227 |
| 1147 | -27.55 -2.97 % |
08-09-2020 00:00:00 Tuesday |
928.7 901.15 |
943.7 | 900 | 183592 |
| 1148 | -30.8 -3.22 % |
07-09-2020 00:00:00 Monday |
955.85 925.05 |
957.35 | 920.6 | 712824 |
| 1149 | -12.65 -1.32 % |
04-09-2020 00:00:00 Friday |
960.25 947.6 |
968.9 | 945.05 | 142693 |
| 1150 | 1.45 0.15 % |
03-09-2020 00:00:00 Thursday |
979.9 981.35 |
990.8 | 971.75 | 56835 |
| 1151 | 22.4 2.35 % |
02-09-2020 00:00:00 Wednesday |
952.35 974.75 |
985 | 951 | 106159 |
| 1152 | -6.6 -0.69 % |
01-09-2020 00:00:00 Tuesday |
952.2 945.6 |
961.15 | 936.3 | 82705 |
| 1153 | -42.25 -4.25 % |
31-08-2020 00:00:00 Monday |
993 950.75 |
1009 | 941.45 | 297129 |
| 1154 | 13.6 1.4 % |
28-08-2020 00:00:00 Friday |
972 985.6 |
994.7 | 972 | 248761 |
| 1155 | 6.9 0.72 % |
27-08-2020 00:00:00 Thursday |
964 970.9 |
985 | 961.9 | 515635 |
| 1156 | -13.75 -1.41 % |
26-08-2020 00:00:00 Wednesday |
973 959.25 |
979 | 950 | 450210 |
| 1157 | -2.75 -0.28 % |
25-08-2020 00:00:00 Tuesday |
972 969.25 |
988.1 | 963.45 | 202487 |
| 1158 | -14.75 -1.5 % |
24-08-2020 00:00:00 Monday |
986 971.25 |
996.5 | 966.25 | 92187 |
| 1159 | 5.85 0.6 % |
21-08-2020 00:00:00 Friday |
977 982.85 |
998 | 975 | 306358 |
| 1160 | 9.8 1.02 % |
20-08-2020 00:00:00 Thursday |
959 968.8 |
974.2 | 949.5 | 120158 |
| 1161 | 27.95 2.99 % |
19-08-2020 00:00:00 Wednesday |
933.9 961.85 |
965.55 | 933.9 | 189052 |
| 1162 | -1.9 -0.2 % |
18-08-2020 00:00:00 Tuesday |
935 933.1 |
939.5 | 930.05 | 45097 |
| 1163 | -24.2 -2.54 % |
17-08-2020 00:00:00 Monday |
954 929.8 |
960 | 923 | 129446 |
| 1164 | 4.4 0.47 % |
14-08-2020 00:00:00 Friday |
945 949.4 |
959 | 933.55 | 370866 |
| 1165 | 22.9 2.52 % |
13-08-2020 00:00:00 Thursday |
909.5 932.4 |
939.25 | 908.55 | 220454 |
| 1166 | 4.7 0.52 % |
12-08-2020 00:00:00 Wednesday |
903.45 908.15 |
924.8 | 903.45 | 192428 |
| 1167 | 6.55 0.73 % |
11-08-2020 00:00:00 Tuesday |
896.85 903.4 |
917.6 | 892 | 165785 |
| 1168 | 5.35 0.6 % |
10-08-2020 00:00:00 Monday |
886.65 892 |
899 | 874.6 | 199349 |
| 1169 | -7.6 -0.85 % |
07-08-2020 00:00:00 Friday |
889.4 881.8 |
904.35 | 879.4 | 95492 |
| 1170 | -14.6 -1.62 % |
06-08-2020 00:00:00 Thursday |
904 889.4 |
904 | 886.15 | 62322 |
| 1171 | -9.9 -1.09 % |
05-08-2020 00:00:00 Wednesday |
910 900.1 |
922 | 896 | 92645 |
| 1172 | 22.7 2.57 % |
04-08-2020 00:00:00 Tuesday |
882.6 905.3 |
909.7 | 881.6 | 294577 |
| 1173 | -18.5 -2.06 % |
03-08-2020 00:00:00 Monday |
900.1 881.6 |
919.4 | 869.45 | 119427 |
| 1174 | 24.45 2.81 % |
31-07-2020 00:00:00 Friday |
870.5 894.95 |
897.4 | 865.5 | 151890 |
| 1175 | -8.65 -0.99 % |
30-07-2020 00:00:00 Thursday |
873.8 865.15 |
892.95 | 862.6 | 108002 |
| 1176 | -16.05 -1.79 % |
29-07-2020 00:00:00 Wednesday |
897 880.95 |
902 | 875 | 118544 |
| 1177 | -4 -0.45 % |
28-07-2020 00:00:00 Tuesday |
898.5 894.5 |
899.4 | 891 | 52148 |
| 1178 | -18.55 -2.03 % |
27-07-2020 00:00:00 Monday |
912.1 893.55 |
912.1 | 890 | 106000 |
| 1179 | 2.6 0.29 % |
24-07-2020 00:00:00 Friday |
910 912.6 |
919 | 895 | 242177 |
| 1180 | 4.8 0.52 % |
23-07-2020 00:00:00 Thursday |
930 934.8 |
945 | 925 | 161417 |
| 1181 | 15.65 1.72 % |
22-07-2020 00:00:00 Wednesday |
910 925.65 |
930 | 902 | 145317 |
| 1182 | 3.85 0.43 % |
21-07-2020 00:00:00 Tuesday |
903 906.85 |
913.95 | 901.15 | 126509 |
| 1183 | -14.55 -1.59 % |
20-07-2020 00:00:00 Monday |
913.5 898.95 |
932.7 | 894 | 286602 |
| 1184 | -1.85 -0.2 % |
17-07-2020 00:00:00 Friday |
914 912.15 |
923.25 | 907 | 101310 |
| 1185 | -4.05 -0.45 % |
16-07-2020 00:00:00 Thursday |
909.9 905.85 |
919 | 894 | 144234 |
| 1186 | -10.2 -1.11 % |
15-07-2020 00:00:00 Wednesday |
916 905.8 |
933 | 900.9 | 137247 |
| 1187 | -4.85 -0.53 % |
14-07-2020 00:00:00 Tuesday |
913 908.15 |
915 | 901.05 | 53845 |
| 1188 | -7.1 -0.77 % |
13-07-2020 00:00:00 Monday |
922 914.9 |
925.35 | 910 | 76574 |
| 1189 | -13.05 -1.4 % |
10-07-2020 00:00:00 Friday |
930 916.95 |
936.75 | 914.9 | 109164 |
| 1190 | -18.5 -1.95 % |
09-07-2020 00:00:00 Thursday |
947 928.5 |
955 | 926.05 | 124766 |
| 1191 | -23.35 -2.41 % |
08-07-2020 00:00:00 Wednesday |
968 944.65 |
971.5 | 942 | 194584 |
| 1192 | -26.1 -2.64 % |
07-07-2020 00:00:00 Tuesday |
987.5 961.4 |
988.95 | 957.25 | 298468 |
| 1193 | 1.4 0.14 % |
06-07-2020 00:00:00 Monday |
982 983.4 |
1017 | 976.2 | 398732 |
| 1194 | 14.5 1.5 % |
03-07-2020 00:00:00 Friday |
965 979.5 |
988 | 940 | 320566 |
| 1195 | -2.6 -0.27 % |
02-07-2020 00:00:00 Thursday |
966 963.4 |
979 | 955.1 | 161482 |
| 1196 | 15.25 1.62 % |
01-07-2020 00:00:00 Wednesday |
939.05 954.3 |
964 | 919.05 | 174485 |
| 1197 | 14.15 1.53 % |
30-06-2020 00:00:00 Tuesday |
927 941.15 |
948.75 | 903.1 | 259932 |
| 1198 | 2.35 0.26 % |
29-06-2020 00:00:00 Monday |
920 922.35 |
929 | 885.6 | 224329 |
| 1199 | 19.1 2.13 % |
26-06-2020 00:00:00 Friday |
895.25 914.35 |
927 | 891.25 | 603502 |
| 1200 | 9.5 1.09 % |
25-06-2020 00:00:00 Thursday |
871 880.5 |
896 | 871 | 455476 |
| 1201 | 6.85 0.8 % |
24-06-2020 00:00:00 Wednesday |
861 867.85 |
888.5 | 855.25 | 569892 |
| 1202 | 16.85 2.01 % |
23-06-2020 00:00:00 Tuesday |
838 854.85 |
859.9 | 832.15 | 226768 |
| 1203 | 7.3 0.88 % |
22-06-2020 00:00:00 Monday |
825 832.3 |
839.8 | 822.05 | 175107 |
| 1204 | 23.5 2.98 % |
19-06-2020 00:00:00 Friday |
789.5 813 |
830 | 788 | 1355781 |
| 1205 | -0.35 -0.04 % |
18-06-2020 00:00:00 Thursday |
787.85 787.5 |
800 | 784.55 | 107018 |
| 1206 | -13.75 -1.72 % |
17-06-2020 00:00:00 Wednesday |
798.4 784.65 |
801 | 781 | 139461 |
| 1207 | -25 -3.05 % |
16-06-2020 00:00:00 Tuesday |
819.95 794.95 |
824 | 789.65 | 107848 |
| 1208 | -7.3 -0.9 % |
15-06-2020 00:00:00 Monday |
813.4 806.1 |
822.55 | 801.95 | 66773 |
| 1209 | 21.4 2.72 % |
12-06-2020 00:00:00 Friday |
786 807.4 |
815 | 780 | 116248 |
| 1210 | -23.95 -2.87 % |
11-06-2020 00:00:00 Thursday |
834 810.05 |
839.95 | 808 | 123269 |
| 1211 | -7.65 -0.91 % |
10-06-2020 00:00:00 Wednesday |
838 830.35 |
847 | 825 | 101930 |
| 1212 | -33.2 -3.75 % |
09-06-2020 00:00:00 Tuesday |
886 852.8 |
886.8 | 833 | 232007 |
| 1213 | -21.7 -2.41 % |
08-06-2020 00:00:00 Monday |
900.15 878.45 |
913.95 | 870 | 256663 |
| 1214 | 37.5 4.46 % |
05-06-2020 00:00:00 Friday |
840 877.5 |
889.9 | 838.05 | 357760 |
| 1215 | -1 -0.12 % |
04-06-2020 00:00:00 Thursday |
836 835 |
842.5 | 829 | 317234 |
| 1216 | 5.85 0.7 % |
03-06-2020 00:00:00 Wednesday |
830 835.85 |
843.9 | 825 | 245789 |
| 1217 | -3.5 -0.42 % |
02-06-2020 00:00:00 Tuesday |
828.4 824.9 |
844.5 | 817.3 | 321593 |
| 1218 | 64.4 8.51 % |
01-06-2020 00:00:00 Monday |
757 821.4 |
834 | 754.4 | 541641 |
| 1219 | 3.25 0.44 % |
29-05-2020 00:00:00 Friday |
741 744.25 |
753.9 | 739 | 214976 |
| 1220 | -2.1 -0.28 % |
28-05-2020 00:00:00 Thursday |
741.95 739.85 |
772 | 737.25 | 268525 |
| 1221 | 1.65 0.22 % |
27-05-2020 00:00:00 Wednesday |
735 736.65 |
741 | 722 | 109664 |
| 1222 | -11.35 -1.54 % |
26-05-2020 00:00:00 Tuesday |
737.3 725.95 |
749 | 723.3 | 524000 |
| 1223 | -19.9 -2.65 % |
22-05-2020 00:00:00 Friday |
750 730.1 |
758.85 | 729 | 126840 |
| 1224 | -24.25 -3.13 % |
21-05-2020 00:00:00 Thursday |
774 749.75 |
800 | 745.65 | 191499 |
| 1225 | -14.55 -1.84 % |
20-05-2020 00:00:00 Wednesday |
788.9 774.35 |
788.9 | 773 | 64779 |
| 1226 | -34.45 -4.21 % |
19-05-2020 00:00:00 Tuesday |
818.95 784.5 |
818.95 | 780 | 132009 |
| 1227 | -22.9 -2.78 % |
18-05-2020 00:00:00 Monday |
822.7 799.8 |
828.3 | 797.05 | 90489 |
| 1228 | -17.3 -2.06 % |
15-05-2020 00:00:00 Friday |
840 822.7 |
846 | 821 | 62463 |
| 1229 | -3.95 -0.47 % |
14-05-2020 00:00:00 Thursday |
840.05 836.1 |
864 | 833 | 90247 |
| 1230 | -13.1 -1.51 % |
13-05-2020 00:00:00 Wednesday |
868.75 855.65 |
876.8 | 852 | 62961 |
| 1231 | -8 -0.93 % |
12-05-2020 00:00:00 Tuesday |
860 852 |
860.35 | 850 | 18231 |
| 1232 | 17.3 2.04 % |
11-05-2020 00:00:00 Monday |
849.6 866.9 |
872 | 846.55 | 83321 |
| 1233 | -17.35 -2.01 % |
08-05-2020 00:00:00 Friday |
863.95 846.6 |
868.45 | 841 | 35936 |
| 1234 | -6 -0.69 % |
07-05-2020 00:00:00 Thursday |
864.5 858.5 |
872 | 856 | 30256 |
| 1235 | -1.45 -0.17 % |
06-05-2020 00:00:00 Wednesday |
871 869.55 |
887.95 | 866.05 | 45865 |
| 1236 | -20.6 -2.3 % |
05-05-2020 00:00:00 Tuesday |
893.8 873.2 |
896.05 | 870.05 | 24433 |
| 1237 | -15.5 -1.73 % |
04-05-2020 00:00:00 Monday |
895 879.5 |
895 | 870 | 47419 |
| 1238 | 0.55 0.06 % |
30-04-2020 00:00:00 Thursday |
900 900.55 |
913.15 | 890.1 | 145626 |
| 1239 | -0.85 -0.1 % |
29-04-2020 00:00:00 Wednesday |
881 880.15 |
891.75 | 875 | 60897 |
| 1240 | -19.1 -2.14 % |
28-04-2020 00:00:00 Tuesday |
892.5 873.4 |
906.45 | 868 | 138324 |
| 1241 | -16.65 -1.85 % |
27-04-2020 00:00:00 Monday |
900 883.35 |
907 | 880.05 | 47484 |
| 1242 | -8.35 -0.93 % |
24-04-2020 00:00:00 Friday |
901.8 893.45 |
906.55 | 890 | 62329 |
| 1243 | -3.2 -0.35 % |
23-04-2020 00:00:00 Thursday |
905 901.8 |
921.95 | 896.2 | 86093 |
| 1244 | 7.2 0.8 % |
22-04-2020 00:00:00 Wednesday |
900.85 908.05 |
921.8 | 887.05 | 158811 |
| 1245 | -5.5 -0.61 % |
21-04-2020 00:00:00 Tuesday |
900 894.5 |
929 | 887.55 | 99664 |
| 1246 | -29.55 -3.16 % |
20-04-2020 00:00:00 Monday |
936.3 906.75 |
972.75 | 900.35 | 165835 |
| 1247 | 6.5 0.71 % |
17-04-2020 00:00:00 Friday |
918.4 924.9 |
933 | 913.8 | 40359 |
| 1248 | -14.65 -1.6 % |
16-04-2020 00:00:00 Thursday |
914.8 900.15 |
928.05 | 898.95 | 140790 |
| 1249 | 0.85 0.09 % |
15-04-2020 00:00:00 Wednesday |
915 915.85 |
934.4 | 901 | 32470 |
| 1250 | -22.8 -2.45 % |
13-04-2020 00:00:00 Monday |
930 907.2 |
934 | 897.5 | 63007 |
| 1251 | -16.15 -1.71 % |
09-04-2020 00:00:00 Thursday |
943 926.85 |
948 | 916.35 | 75668 |
| 1252 | -4.3 -0.46 % |
08-04-2020 00:00:00 Wednesday |
935 930.7 |
965 | 910 | 87757 |
| 1253 | -38.55 -3.97 % |
07-04-2020 00:00:00 Tuesday |
969.9 931.35 |
1050 | 911 | 162985 |
| 1254 | 19.85 2.17 % |
03-04-2020 00:00:00 Friday |
914.3 934.15 |
949 | 893 | 40418 |
| 1255 | -5.75 -0.61 % |
01-04-2020 00:00:00 Wednesday |
935.4 929.65 |
949 | 904.9 | 14021 |
| 1256 | 25.4 2.79 % |
31-03-2020 00:00:00 Tuesday |
910 935.4 |
949 | 866.75 | 141102 |
| 1257 | 41.85 4.98 % |
30-03-2020 00:00:00 Monday |
839.55 881.4 |
889 | 826 | 30325 |
| 1258 | -62.65 -6.85 % |
27-03-2020 00:00:00 Friday |
915.15 852.5 |
915.15 | 835 | 34666 |
| 1259 | 25.6 3.06 % |
26-03-2020 00:00:00 Thursday |
835.7 861.3 |
870.2 | 829.55 | 29477 |
| 1260 | 33.55 4.19 % |
25-03-2020 00:00:00 Wednesday |
801 834.55 |
850 | 801 | 58627 |
| 1261 | -69.85 -7.76 % |
24-03-2020 00:00:00 Tuesday |
900 830.15 |
900 | 821.2 | 34599 |
| 1262 | 38.05 4.61 % |
23-03-2020 00:00:00 Monday |
825 863.05 |
999 | 805 | 58987 |
| 1263 | 51.05 5.68 % |
20-03-2020 00:00:00 Friday |
898.5 949.55 |
969.95 | 851.05 | 42124 |
| 1264 | 15.9 1.81 % |
19-03-2020 00:00:00 Thursday |
880 895.9 |
925 | 835 | 280603 |
| 1265 | -68.9 -7.07 % |
18-03-2020 00:00:00 Wednesday |
974 905.1 |
974 | 899.3 | 32597 |
| 1266 | -31.2 -3.18 % |
17-03-2020 00:00:00 Tuesday |
980 948.8 |
980 | 920 | 48674 |
| 1267 | -36.15 -3.62 % |
16-03-2020 00:00:00 Monday |
1000 963.85 |
1018.45 | 947 | 492097 |
| 1268 | -1.9 -0.19 % |
13-03-2020 00:00:00 Friday |
1008.7 1006.8 |
1029.95 | 830.9 | 113247 |
| 1269 | -49.35 -4.54 % |
12-03-2020 00:00:00 Thursday |
1087.95 1038.6 |
1087.95 | 1000 | 57759 |
| 1270 | -20.55 -1.82 % |
11-03-2020 00:00:00 Wednesday |
1130 1109.45 |
1143 | 1096.5 | 55300 |
| 1271 | -50.15 -4.25 % |
09-03-2020 00:00:00 Monday |
1180 1129.85 |
1192.75 | 1096.7 | 81699 |
| 1272 | 23.9 2.05 % |
06-03-2020 00:00:00 Friday |
1168 1191.9 |
1221 | 1155 | 36939 |
| 1273 | 12.75 1.09 % |
05-03-2020 00:00:00 Thursday |
1167.8 1180.55 |
1185 | 1160 | 27103 |
| 1274 | -11.8 -1.01 % |
04-03-2020 00:00:00 Wednesday |
1168.95 1157.15 |
1178.65 | 1150 | 41444 |
| 1275 | -38 -3.17 % |
03-03-2020 00:00:00 Tuesday |
1199 1161 |
1204.85 | 1154 | 45482 |
| 1276 | 5.2 0.44 % |
02-03-2020 00:00:00 Monday |
1185 1190.2 |
1198.9 | 1182.05 | 99510 |
| 1277 | -3 -0.25 % |
28-02-2020 00:00:00 Friday |
1188 1185 |
1195 | 1175 | 39171 |
| 1278 | 0.6 0.05 % |
27-02-2020 00:00:00 Thursday |
1198 1198.6 |
1203 | 1189 | 40112 |
| 1279 | 6.4 0.54 % |
26-02-2020 00:00:00 Wednesday |
1195 1201.4 |
1212.35 | 1190 | 25367 |
| 1280 | 8.2 0.69 % |
25-02-2020 00:00:00 Tuesday |
1192 1200.2 |
1217.9 | 1192 | 24401 |
| 1281 | -33.05 -2.7 % |
24-02-2020 00:00:00 Monday |
1225 1191.95 |
1225 | 1190 | 44916 |
| 1282 | 17 1.4 % |
20-02-2020 00:00:00 Thursday |
1213.9 1230.9 |
1246.9 | 1213.35 | 48608 |
| 1283 | -0.25 -0.02 % |
19-02-2020 00:00:00 Wednesday |
1210 1209.75 |
1229 | 1202 | 40075 |
| 1284 | -15.4 -1.26 % |
18-02-2020 00:00:00 Tuesday |
1220.5 1205.1 |
1227 | 1200.7 | 41542 |
| 1285 | -30.5 -2.43 % |
17-02-2020 00:00:00 Monday |
1254 1223.5 |
1254 | 1213 | 85129 |
| 1286 | -35.75 -2.82 % |
14-02-2020 00:00:00 Friday |
1268.85 1233.1 |
1280 | 1229.35 | 56198 |
| 1287 | -4.35 -0.34 % |
13-02-2020 00:00:00 Thursday |
1273 1268.65 |
1278.15 | 1226.15 | 208984 |
| 1288 | -65.35 -4.88 % |
12-02-2020 00:00:00 Wednesday |
1339.8 1274.45 |
1344 | 1255.2 | 290668 |
| 1289 | -14.8 -1.1 % |
11-02-2020 00:00:00 Tuesday |
1349 1334.2 |
1365 | 1322 | 45537 |
| 1290 | 9.95 0.75 % |
10-02-2020 00:00:00 Monday |
1332 1341.95 |
1379 | 1317 | 186488 |
| 1291 | -4.05 -0.3 % |
07-02-2020 00:00:00 Friday |
1333 1328.95 |
1340 | 1316 | 35789 |
| 1292 | -0.25 -0.02 % |
06-02-2020 00:00:00 Thursday |
1339.7 1339.45 |
1360.95 | 1324.3 | 25507 |
| 1293 | 20.5 1.56 % |
05-02-2020 00:00:00 Wednesday |
1318 1338.5 |
1348 | 1313.95 | 38870 |
| 1294 | 10.3 0.79 % |
04-02-2020 00:00:00 Tuesday |
1301 1311.3 |
1324 | 1293.8 | 21892 |
| 1295 | 10.3 0.8 % |
03-02-2020 00:00:00 Monday |
1282 1292.3 |
1315 | 1282 | 20304 |
| 1296 | -31.75 -2.42 % |
01-02-2020 00:00:00 Saturday |
1313 1281.25 |
1328.55 | 1266 | 20836 |
| 1297 | -38.3 -2.84 % |
31-01-2020 00:00:00 Friday |
1349 1310.7 |
1349 | 1295 | 16129 |
| 1298 | 8.75 0.66 % |
30-01-2020 00:00:00 Thursday |
1323 1331.75 |
1346.85 | 1323 | 22645 |
| 1299 | 11.25 0.85 % |
29-01-2020 00:00:00 Wednesday |
1331 1342.25 |
1355.15 | 1331 | 17111 |
| 1300 | -11.1 -0.83 % |
28-01-2020 00:00:00 Tuesday |
1340.85 1329.75 |
1352 | 1324 | 18818 |
| 1301 | 27.6 2.1 % |
27-01-2020 00:00:00 Monday |
1312 1339.6 |
1360 | 1312 | 45579 |
| 1302 | 11.05 0.84 % |
24-01-2020 00:00:00 Friday |
1318 1329.05 |
1364.85 | 1301.45 | 198401 |
| 1303 | 7.4 0.57 % |
23-01-2020 00:00:00 Thursday |
1309 1316.4 |
1320 | 1302 | 13495 |
| 1304 | -11.7 -0.89 % |
22-01-2020 00:00:00 Wednesday |
1315 1303.3 |
1315.35 | 1295 | 14625 |
| 1305 | 20.15 1.56 % |
21-01-2020 00:00:00 Tuesday |
1290 1310.15 |
1319.45 | 1286 | 37591 |
| 1306 | -12.4 -0.95 % |
20-01-2020 00:00:00 Monday |
1303 1290.6 |
1316 | 1280 | 38416 |
| 1307 | -4.4 -0.34 % |
17-01-2020 00:00:00 Friday |
1307.15 1302.75 |
1314.75 | 1292.05 | 35098 |
| 1308 | -25.65 -1.93 % |
16-01-2020 00:00:00 Thursday |
1332 1306.35 |
1345 | 1295.1 | 68577 |
| 1309 | -46.75 -3.4 % |
15-01-2020 00:00:00 Wednesday |
1373.8 1327.05 |
1373.8 | 1315 | 89843 |
| 1310 | -2.8 -0.2 % |
14-01-2020 00:00:00 Tuesday |
1372 1369.2 |
1411 | 1362 | 96552 |
| 1311 | -2.55 -0.18 % |
13-01-2020 00:00:00 Monday |
1379.4 1376.85 |
1411 | 1370.1 | 37463 |
| 1312 | 35 2.62 % |
10-01-2020 00:00:00 Friday |
1337.4 1372.4 |
1405.8 | 1331.5 | 147240 |
| 1313 | 3.1 0.24 % |
09-01-2020 00:00:00 Thursday |
1319 1322.1 |
1339 | 1285 | 49113 |
| 1314 | 10.7 0.82 % |
08-01-2020 00:00:00 Wednesday |
1300 1310.7 |
1318 | 1285.05 | 16798 |
| 1315 | 8.75 0.67 % |
07-01-2020 00:00:00 Tuesday |
1298 1306.75 |
1315 | 1289 | 27246 |
| 1316 | -34.95 -2.64 % |
06-01-2020 00:00:00 Monday |
1321.95 1287 |
1340 | 1275 | 31293 |
| 1317 | 27.25 2.1 % |
03-01-2020 00:00:00 Friday |
1295 1322.25 |
1329.7 | 1285 | 32674 |
| 1318 | 17.2 1.35 % |
02-01-2020 00:00:00 Thursday |
1277 1294.2 |
1300 | 1276.5 | 7048 |
| 1319 | -6.95 -0.54 % |
01-01-2020 00:00:00 Wednesday |
1296.95 1290 |
1296.95 | 1275 | 6827 |
| 1320 | 10.25 0.8 % |
31-12-2019 00:00:00 Tuesday |
1275 1285.25 |
1297.1 | 1275 | 46306 |
| 1321 | 10.95 0.85 % |
30-12-2019 00:00:00 Monday |
1284.5 1295.45 |
1301.65 | 1265 | 29393 |
| 1322 | 5.95 0.47 % |
27-12-2019 00:00:00 Friday |
1272.15 1278.1 |
1280 | 1252 | 19077 |
| 1323 | 12 0.95 % |
26-12-2019 00:00:00 Thursday |
1260.15 1272.15 |
1280 | 1200 | 21839 |
| 1324 | -4.8 -0.38 % |
24-12-2019 00:00:00 Tuesday |
1264.95 1260.15 |
1270 | 1232.1 | 18108 |
| 1325 | -2.7 -0.21 % |
23-12-2019 00:00:00 Monday |
1264 1261.3 |
1279 | 1228.3 | 49583 |
| 1326 | -62 -4.68 % |
20-12-2019 00:00:00 Friday |
1324 1262 |
1324 | 1257.8 | 81105 |
| 1327 | 25.99 2 % |
19-12-2019 00:00:00 Thursday |
1298.87 1324.86 |
1332.04 | 1298.87 | 100438 |
| 1328 | -14.45 -1.1 % |
18-12-2019 00:00:00 Wednesday |
1317.27 1302.82 |
1323.87 | 1294.56 | 134757 |
| 1329 | -6.91 -0.52 % |
17-12-2019 00:00:00 Tuesday |
1330.33 1323.42 |
1341.91 | 1317.05 | 49366 |
| 1330 | -8.61 -0.64 % |
16-12-2019 00:00:00 Monday |
1337.42 1328.81 |
1361.66 | 1320.37 | 138980 |
| 1331 | -4.71 -0.35 % |
13-12-2019 00:00:00 Friday |
1339.67 1334.96 |
1367.04 | 1320.1 | 104094 |
| 1332 | 22.98 1.75 % |
12-12-2019 00:00:00 Thursday |
1309.51 1332.49 |
1339.22 | 1297.35 | 93236 |
| 1333 | 7.54 0.58 % |
11-12-2019 00:00:00 Wednesday |
1301.97 1309.51 |
1319.29 | 1292.54 | 86891 |
| 1334 | -1.44 -0.11 % |
10-12-2019 00:00:00 Tuesday |
1303.32 1301.88 |
1314.89 | 1297.08 | 84935 |
| 1335 | 10.9 0.84 % |
09-12-2019 00:00:00 Monday |
1290.75 1301.65 |
1314.98 | 1289.04 | 40935 |
| 1336 | 2.34 0.18 % |
06-12-2019 00:00:00 Friday |
1292.54 1294.88 |
1300.17 | 1275.53 | 98617 |
| 1337 | -14.09 -1.08 % |
05-12-2019 00:00:00 Thursday |
1306.77 1292.68 |
1306.77 | 1288.95 | 166965 |
| 1338 | -14.54 -1.11 % |
04-12-2019 00:00:00 Wednesday |
1315.79 1301.25 |
1323.96 | 1299.1 | 61750 |
| 1339 | -15.53 -1.17 % |
03-12-2019 00:00:00 Tuesday |
1326.65 1311.12 |
1327.46 | 1306.19 | 91245 |
| 1340 | 30.88 2.38 % |
02-12-2019 00:00:00 Monday |
1297.03 1327.91 |
1341.01 | 1295.19 | 88067 |
| 1341 | -3.77 -0.29 % |
29-11-2019 00:00:00 Friday |
1303.32 1299.55 |
1328.45 | 1293.71 | 65511 |
| 1342 | 15.17 1.18 % |
28-11-2019 00:00:00 Thursday |
1283.66 1298.83 |
1307.8 | 1283.66 | 35225 |
| 1343 | 15.66 1.23 % |
27-11-2019 00:00:00 Wednesday |
1275.85 1291.51 |
1295.24 | 1268.35 | 51487 |
| 1344 | 4.12 0.33 % |
26-11-2019 00:00:00 Tuesday |
1265.62 1269.74 |
1286.26 | 1262.12 | 72947 |
| 1345 | 2.15 0.17 % |
25-11-2019 00:00:00 Monday |
1261.22 1263.37 |
1278.99 | 1259.33 | 53277 |
| 1346 | -26.84 -2.08 % |
22-11-2019 00:00:00 Friday |
1292.5 1265.66 |
1292.5 | 1260.23 | 42826 |
| 1347 | -9.69 -0.74 % |
21-11-2019 00:00:00 Thursday |
1301.52 1291.83 |
1309.06 | 1288.95 | 36559 |
| 1348 | -19.61 -1.48 % |
20-11-2019 00:00:00 Wednesday |
1320.82 1301.21 |
1323.96 | 1291.87 | 710631 |
| 1349 | 20.87 1.6 % |
19-11-2019 00:00:00 Tuesday |
1302.69 1323.56 |
1328.45 | 1302.69 | 48675 |
| 1350 | -9.61 -0.73 % |
18-11-2019 00:00:00 Monday |
1316.2 1306.59 |
1323.06 | 1297.03 | 37577 |
| 1351 | -4.98 -0.38 % |
15-11-2019 00:00:00 Friday |
1321.18 1316.2 |
1326.38 | 1306.28 | 58517 |
| 1352 | -23.43 -1.75 % |
14-11-2019 00:00:00 Thursday |
1341.91 1318.48 |
1341.91 | 1314.98 | 220486 |
| 1353 | 36.17 2.77 % |
13-11-2019 00:00:00 Wednesday |
1308.12 1344.29 |
1380.51 | 1273.16 | 398186 |
| 1354 | -2.38 -0.18 % |
11-11-2019 00:00:00 Monday |
1310.5 1308.12 |
1318.57 | 1297.66 | 48903 |
| 1355 | -10.59 -0.8 % |
08-11-2019 00:00:00 Friday |
1323.51 1312.92 |
1328.36 | 1294.03 | 81745 |
| 1356 | 15.94 1.21 % |
07-11-2019 00:00:00 Thursday |
1314.98 1330.92 |
1340.12 | 1307.85 | 59538 |
| 1357 | 14.54 1.12 % |
06-11-2019 00:00:00 Wednesday |
1297.53 1312.07 |
1318.48 | 1283.57 | 61827 |
| 1358 | -7.99 -0.61 % |
05-11-2019 00:00:00 Tuesday |
1308.03 1300.04 |
1323.06 | 1297.53 | 45252 |
| 1359 | -9.88 -0.75 % |
04-11-2019 00:00:00 Monday |
1317.41 1307.53 |
1327.01 | 1303.94 | 39719 |
| 1360 | 0.22 0.02 % |
01-11-2019 00:00:00 Friday |
1309.24 1309.46 |
1328.45 | 1303 | 83057 |
| 1361 | -2.06 -0.16 % |
31-10-2019 00:00:00 Thursday |
1311.3 1309.24 |
1344.6 | 1300.31 | 315847 |
| 1362 | -31.1 -2.34 % |
30-10-2019 00:00:00 Wednesday |
1330.96 1299.86 |
1330.96 | 1294.03 | 134134 |
| 1363 | -41.38 -3.04 % |
29-10-2019 00:00:00 Tuesday |
1360.54 1319.16 |
1364.31 | 1313.19 | 122241 |
| 1364 | 5.92 0.44 % |
27-10-2019 00:00:00 Sunday |
1354.48 1360.4 |
1368.3 | 1347.3 | 6888 |
| 1365 | -22.21 -1.63 % |
25-10-2019 00:00:00 Friday |
1364.35 1342.14 |
1371.67 | 1329.88 | 30432 |
| 1366 | -22.53 -1.63 % |
24-10-2019 00:00:00 Thursday |
1381.41 1358.88 |
1390.25 | 1351.83 | 65825 |
| 1367 | -3.09 -0.22 % |
23-10-2019 00:00:00 Wednesday |
1382.3 1379.21 |
1408.2 | 1373.33 | 35093 |
| 1368 | -15.97 -1.14 % |
22-10-2019 00:00:00 Tuesday |
1397.56 1381.59 |
1418.21 | 1365.25 | 125827 |
| 1369 | 27.46 2.01 % |
18-10-2019 00:00:00 Friday |
1369.47 1396.93 |
1407.39 | 1363.72 | 214246 |
| 1370 | -2.25 -0.16 % |
17-10-2019 00:00:00 Thursday |
1365.97 1363.72 |
1377.82 | 1352.68 | 56526 |
| 1371 | 5.83 0.43 % |
16-10-2019 00:00:00 Wednesday |
1358.07 1363.9 |
1377.37 | 1349.23 | 111520 |
| 1372 | 15.08 1.14 % |
15-10-2019 00:00:00 Tuesday |
1328.36 1343.44 |
1364.35 | 1315.57 | 55187 |