| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
05-09-2024 00:00:00 |
1037.8 1007.95 |
1037.8 1002.95 |
-116.85 (-11.59%) |
Pass
Back Test
|
|
|
05-08-2024 00:00:00 |
1189 1159.1 |
1231.15 1152 |
22.7 (1.96%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -23.7 -2.35 % |
06-09-2024 00:00:00 |
1009.2 985.5 |
1013.9 982.75 |
| 19.15 1.94 % |
09-09-2024 00:00:00 |
987 1006.15 |
1009.15 968.4 |
| 9 0.9 % |
10-09-2024 00:00:00 |
1005 1014 |
1019.8 1001.8 |
| -14.8 -1.46 % |
11-09-2024 00:00:00 |
1013.95 999.15 |
1013.95 991.5 |
| 8.35 0.84 % |
12-09-2024 00:00:00 |
999.5 1007.85 |
1012 990.1 |
| -11.5 -1.16 % |
13-09-2024 00:00:00 |
995 983.5 |
1008.2 980.1 |
| -8.55 -0.86 % |
16-09-2024 00:00:00 |
988.5 979.95 |
1009.8 976.5 |
| -0.65 -0.07 % |
17-09-2024 00:00:00 |
989.55 988.9 |
994.8 976.25 |
| -9.65 -0.98 % |
18-09-2024 00:00:00 |
988.9 979.25 |
993.35 977.1 |
| -12.3 -1.24 % |
19-09-2024 00:00:00 |
991.75 979.45 |
998.25 967.25 |
| 28.3 2.89 % |
20-09-2024 00:00:00 |
978.65 1006.95 |
1019.6 976.3 |
| 0.15 0.01 % |
23-09-2024 00:00:00 |
1026.65 1026.8 |
1040 1017.9 |
| 17.55 1.7 % |
24-09-2024 00:00:00 |
1031.95 1049.5 |
1067 1021.4 |
| -6.3 -0.6 % |
25-09-2024 00:00:00 |
1051.75 1045.45 |
1053.35 1036.9 |
| -3.7 -0.36 % |
26-09-2024 00:00:00 |
1040.15 1036.45 |
1048.8 1033.15 |
| -27.1 -2.6 % |
27-09-2024 00:00:00 |
1040.6 1013.5 |
1055.85 1002.75 |
| -9.1 -0.89 % |
30-09-2024 00:00:00 |
1018.75 1009.65 |
1018.75 994 |
| 30.7 3.04 % |
01-10-2024 00:00:00 |
1010.05 1040.75 |
1053 1009.65 |
| -4.55 -0.45 % |
03-10-2024 00:00:00 |
1020.75 1016.2 |
1039 1010.3 |
| -51.55 -5.08 % |
04-10-2024 00:00:00 |
1015 963.45 |
1021.05 956 |
| -45.05 -4.61 % |
07-10-2024 00:00:00 |
977.95 932.9 |
982.4 921 |
| 72.5 7.75 % |
08-10-2024 00:00:00 |
934.95 1007.45 |
1009.95 915.95 |
| -33.5 -3.3 % |
09-10-2024 00:00:00 |
1016 982.5 |
1016 980 |
| 0.9 0.09 % |
10-10-2024 00:00:00 |
992.05 992.95 |
1000.35 964 |
| -20 -2.01 % |
11-10-2024 00:00:00 |
997 977 |
999 975 |
| -12.65 -1.27 % |
14-10-2024 00:00:00 |
993.4 980.75 |
1014.95 977.2 |
| 21.75 2.21 % |
15-10-2024 00:00:00 |
982.4 1004.15 |
1010 974.5 |
| 24.15 2.39 % |
16-10-2024 00:00:00 |
1009 1033.15 |
1038.3 1004.25 |
| -11.35 -1.1 % |
17-10-2024 00:00:00 |
1031.95 1020.6 |
1036.25 1013.2 |
| 24.25 2.38 % |
18-10-2024 00:00:00 |
1020.55 1044.8 |
1048.3 1005 |
| -24.6 -2.36 % |
21-10-2024 00:00:00 |
1042.05 1017.45 |
1048.2 1007.55 |
| 1.5 0.15 % |
22-10-2024 00:00:00 |
1011.05 1012.55 |
1043.6 988 |
| -28.05 -2.78 % |
23-10-2024 00:00:00 |
1009.95 981.9 |
1009.95 965.75 |
| -6.2 -0.63 % |
24-10-2024 00:00:00 |
981.9 975.7 |
988.4 968.75 |
| -54.85 -5.63 % |
25-10-2024 00:00:00 |
975 920.15 |
976.15 913.1 |
| 18.05 1.96 % |
28-10-2024 00:00:00 |
920.2 938.25 |
961.75 891.1 |
| -18.55 -1.95 % |
29-10-2024 00:00:00 |
949 930.45 |
949.15 917.55 |
| 15.5 1.67 % |
30-10-2024 00:00:00 |
930.65 946.15 |
963.45 918 |
| 29.85 3.16 % |
31-10-2024 00:00:00 |
945.85 975.7 |
979.85 945.85 |
| -13.4 -1.35 % |
01-11-2024 00:00:00 |
989.95 976.55 |
989.95 970.15 |
| -18.55 -1.89 % |
04-11-2024 00:00:00 |
983.95 965.4 |
983.95 961.65 |
| 49.8 5.16 % |
05-11-2024 00:00:00 |
964.85 1014.65 |
1024.65 957 |
| 55.55 5.45 % |
06-11-2024 00:00:00 |
1019.75 1075.3 |
1090.65 1009.75 |
| -51.15 -5.04 % |
07-11-2024 00:00:00 |
1014.95 963.8 |
1014.95 956.2 |
| -31.1 -3.22 % |
08-11-2024 00:00:00 |
966.85 935.75 |
973.6 934 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -400.25 | Min | 162 163.85 |
180 | 147.5 | 874 | |
| 254.1 | Max | 4153.05 4105.55 |
4238.55 | 3993 | 3174462 | |
| -1.09 | Avergae | 1190.57 1189.48 |
1218.1 | 1161.54 | 104451.51 | |
| 1 | -68.8 -7.01 % |
25-04-2025 00:00:00 Friday |
981.95 913.15 |
981.95 | 907 | 656084 |
| 2 | 24.7 2.64 % |
24-04-2025 00:00:00 Thursday |
937.35 962.05 |
972.45 | 935.1 | 192633 |
| 3 | 8.7 0.94 % |
23-04-2025 00:00:00 Wednesday |
930.05 938.75 |
942 | 901.5 | 317441 |
| 4 | -14.9 -1.58 % |
22-04-2025 00:00:00 Tuesday |
944.5 929.6 |
944.5 | 925.7 | 97370 |
| 5 | 12.45 1.35 % |
21-04-2025 00:00:00 Monday |
924.95 937.4 |
949 | 915.4 | 215693 |
| 6 | 19.8 2.21 % |
17-04-2025 00:00:00 Thursday |
894.4 914.2 |
937.45 | 892.75 | 230164 |
| 7 | 14.8 1.68 % |
16-04-2025 00:00:00 Wednesday |
880.3 895.1 |
903 | 880.3 | 178734 |
| 8 | 28 3.26 % |
15-04-2025 00:00:00 Tuesday |
859.8 887.8 |
889.9 | 852 | 99892 |
| 9 | -15.8 -1.84 % |
11-04-2025 00:00:00 Friday |
860 844.2 |
860.7 | 834 | 124040 |
| 10 | 2.15 0.26 % |
09-04-2025 00:00:00 Wednesday |
833.2 835.35 |
844.5 | 827.3 | 88415 |
| 11 | 4.25 0.51 % |
08-04-2025 00:00:00 Tuesday |
837.5 841.75 |
848.2 | 827.25 | 153484 |
| 12 | 24.45 3.09 % |
07-04-2025 00:00:00 Monday |
790.95 815.4 |
822.65 | 778.1 | 161035 |
| 13 | -25 -2.83 % |
04-04-2025 00:00:00 Friday |
884.35 859.35 |
884.35 | 852.7 | 175455 |
| 14 | 20.5 2.37 % |
03-04-2025 00:00:00 Thursday |
864.6 885.1 |
900.65 | 854.5 | 138000 |
| 15 | 1.45 0.17 % |
02-04-2025 00:00:00 Wednesday |
866.3 867.75 |
871 | 839.85 | 157741 |
| 16 | 12.4 1.45 % |
01-04-2025 00:00:00 Tuesday |
854.7 867.1 |
884 | 854.7 | 85467 |
| 17 | -2.3 -0.26 % |
28-03-2025 00:00:00 Friday |
873.8 871.5 |
894.5 | 863.6 | 513095 |
| 18 | 77.25 9.7 % |
27-03-2025 00:00:00 Thursday |
796.6 873.85 |
881.4 | 795.2 | 551379 |
| 19 | -14.6 -1.79 % |
26-03-2025 00:00:00 Wednesday |
817.5 802.9 |
832.4 | 801.1 | 60252 |
| 20 | -7.3 -0.89 % |
25-03-2025 00:00:00 Tuesday |
823.8 816.5 |
838.5 | 812 | 88853 |
| 21 | -25.2 -2.98 % |
24-03-2025 00:00:00 Monday |
844.95 819.75 |
844.95 | 817.5 | 93420 |
| 22 | 16.15 1.98 % |
21-03-2025 00:00:00 Friday |
815.3 831.45 |
846.15 | 811.25 | 259276 |
| 23 | -3.8 -0.46 % |
20-03-2025 00:00:00 Thursday |
819.1 815.3 |
822.2 | 790 | 69857 |
| 24 | 10.1 1.26 % |
19-03-2025 00:00:00 Wednesday |
803.45 813.55 |
820.5 | 799.8 | 48491 |
| 25 | -1.6 -0.2 % |
18-03-2025 00:00:00 Tuesday |
800.05 798.45 |
807.25 | 786.5 | 51976 |
| 26 | 19.6 2.53 % |
17-03-2025 00:00:00 Monday |
775.4 795 |
801.6 | 775.4 | 80168 |
| 27 | 2.3 0.29 % |
13-03-2025 00:00:00 Thursday |
780.4 782.7 |
795.45 | 776.3 | 201432 |
| 28 | 16.7 2.18 % |
12-03-2025 00:00:00 Wednesday |
765.3 782 |
785 | 743.95 | 244614 |
| 29 | 17.75 2.38 % |
11-03-2025 00:00:00 Tuesday |
745 762.75 |
768.15 | 742.1 | 133329 |
| 30 | 11 1.47 % |
10-03-2025 00:00:00 Monday |
747.95 758.95 |
790.05 | 738.3 | 203519 |
| 31 | 14.5 1.98 % |
07-03-2025 00:00:00 Friday |
733 747.5 |
753.55 | 723.5 | 113765 |
| 32 | 9.4 1.3 % |
06-03-2025 00:00:00 Thursday |
722.95 732.35 |
745.95 | 706.8 | 1332548 |
| 33 | 55.05 8.39 % |
05-03-2025 00:00:00 Wednesday |
655.75 710.8 |
730.2 | 645.35 | 216769 |
| 34 | -2.45 -0.38 % |
04-03-2025 00:00:00 Tuesday |
648.7 646.25 |
660.5 | 644 | 65445 |
| 35 | 1.75 0.27 % |
03-03-2025 00:00:00 Monday |
652.2 653.95 |
664.2 | 639.35 | 276403 |
| 36 | -9 -1.36 % |
28-02-2025 00:00:00 Friday |
660.05 651.05 |
673.75 | 648 | 130112 |
| 37 | -14.9 -2.2 % |
27-02-2025 00:00:00 Thursday |
675.95 661.05 |
678 | 658.35 | 122775 |
| 38 | 3.6 0.54 % |
25-02-2025 00:00:00 Tuesday |
666.4 670 |
686.9 | 665.4 | 50278 |
| 39 | -1.65 -0.25 % |
24-02-2025 00:00:00 Monday |
670.95 669.3 |
680.5 | 656.55 | 34371 |
| 40 | -11.45 -1.68 % |
21-02-2025 00:00:00 Friday |
681.05 669.6 |
696 | 666.85 | 96016 |
| 41 | 9.4 1.41 % |
20-02-2025 00:00:00 Thursday |
668.35 677.75 |
686.5 | 661.45 | 126115 |
| 42 | 1.85 0.28 % |
19-02-2025 00:00:00 Wednesday |
668.95 670.8 |
681.75 | 660 | 63272 |
| 43 | -28.75 -4.08 % |
18-02-2025 00:00:00 Tuesday |
705 676.25 |
705 | 668.1 | 212826 |
| 44 | 2.05 0.29 % |
17-02-2025 00:00:00 Monday |
700.05 702.1 |
709 | 677.4 | 86220 |
| 45 | -37.95 -5.09 % |
14-02-2025 00:00:00 Friday |
745.55 707.6 |
751.75 | 697.05 | 186466 |
| 46 | 0.6 0.08 % |
13-02-2025 00:00:00 Thursday |
742.05 742.65 |
777.7 | 740.3 | 175618 |
| 47 | 24.1 3.29 % |
12-02-2025 00:00:00 Wednesday |
733.05 757.15 |
760 | 728.05 | 304805 |
| 48 | -9.5 -1.28 % |
11-02-2025 00:00:00 Tuesday |
741.7 732.2 |
763 | 725.95 | 83719 |
| 49 | -34.4 -4.44 % |
10-02-2025 00:00:00 Monday |
775 740.6 |
777.85 | 738.25 | 129188 |
| 50 | 1.45 0.19 % |
07-02-2025 00:00:00 Friday |
772.5 773.95 |
782.35 | 759.65 | 34446 |
| 51 | -7.65 -0.98 % |
06-02-2025 00:00:00 Thursday |
780 772.35 |
788 | 767.6 | 138964 |
| 52 | 15.5 2.04 % |
05-02-2025 00:00:00 Wednesday |
760 775.5 |
782.6 | 751.6 | 81215 |
| 53 | 21.5 2.94 % |
04-02-2025 00:00:00 Tuesday |
730.1 751.6 |
754.4 | 730.1 | 130295 |
| 54 | -7.1 -0.96 % |
03-02-2025 00:00:00 Monday |
735.8 728.7 |
742.45 | 726.15 | 45412 |
| 55 | -13.9 -1.83 % |
01-02-2025 00:00:00 Saturday |
759.85 745.95 |
769.2 | 731.65 | 178194 |
| 56 | -0.55 -0.07 % |
31-01-2025 00:00:00 Friday |
753.65 753.1 |
763.1 | 737.85 | 94622 |
| 57 | -10.15 -1.35 % |
30-01-2025 00:00:00 Thursday |
750 739.85 |
760.15 | 727.65 | 153331 |
| 58 | -4.9 -0.65 % |
29-01-2025 00:00:00 Wednesday |
750.05 745.15 |
759 | 738.3 | 87980 |
| 59 | -9.1 -1.2 % |
28-01-2025 00:00:00 Tuesday |
756.65 747.55 |
769 | 735.35 | 218526 |
| 60 | -23.95 -3.07 % |
27-01-2025 00:00:00 Monday |
780.6 756.65 |
781.25 | 751 | 83004 |
| 61 | -25.05 -3.07 % |
24-01-2025 00:00:00 Friday |
815 789.95 |
815 | 781.05 | 328311 |
| 62 | 10.9 1.36 % |
23-01-2025 00:00:00 Thursday |
799.85 810.75 |
826.3 | 791.85 | 277799 |
| 63 | -24.7 -2.99 % |
22-01-2025 00:00:00 Wednesday |
825.85 801.15 |
826 | 780.2 | 260517 |
| 64 | -6.6 -0.8 % |
21-01-2025 00:00:00 Tuesday |
819.95 813.35 |
826 | 803.2 | 165730 |
| 65 | -1.95 -0.24 % |
20-01-2025 00:00:00 Monday |
817.6 815.65 |
828.15 | 801.2 | 183850 |
| 66 | 7.35 0.92 % |
17-01-2025 00:00:00 Friday |
798.3 805.65 |
808.5 | 786.35 | 103143 |
| 67 | -19.3 -2.38 % |
16-01-2025 00:00:00 Thursday |
811.55 792.25 |
832 | 786.75 | 255308 |
| 68 | -3.75 -0.48 % |
15-01-2025 00:00:00 Wednesday |
783.95 780.2 |
800.55 | 773.25 | 295252 |
| 69 | 70.35 10.03 % |
14-01-2025 00:00:00 Tuesday |
701.15 771.5 |
787.5 | 700 | 386785 |
| 70 | -31.55 -4.38 % |
13-01-2025 00:00:00 Monday |
720 688.45 |
724.2 | 682.05 | 223412 |
| 71 | -22.9 -3.04 % |
10-01-2025 00:00:00 Friday |
752.55 729.65 |
753.05 | 726.65 | 192849 |
| 72 | -19.55 -2.54 % |
09-01-2025 00:00:00 Thursday |
771.05 751.5 |
775.45 | 750 | 144233 |
| 73 | -10.2 -1.31 % |
08-01-2025 00:00:00 Wednesday |
780.45 770.25 |
785.3 | 761.75 | 42419 |
| 74 | 0.7 0.09 % |
07-01-2025 00:00:00 Tuesday |
780.15 780.85 |
791.85 | 774.95 | 165874 |
| 75 | -48.7 -5.95 % |
06-01-2025 00:00:00 Monday |
817.95 769.25 |
818 | 765.25 | 138622 |
| 76 | 10.75 1.33 % |
03-01-2025 00:00:00 Friday |
809.1 819.85 |
830.9 | 809.1 | 114067 |
| 77 | -1.45 -0.18 % |
02-01-2025 00:00:00 Thursday |
809.95 808.5 |
811.75 | 793.75 | 45565 |
| 78 | -3.15 -0.39 % |
01-01-2025 00:00:00 Wednesday |
808.4 805.25 |
820 | 801.3 | 128702 |
| 79 | -8.85 -1.09 % |
31-12-2024 00:00:00 Tuesday |
815.25 806.4 |
820 | 800.2 | 65611 |
| 80 | 19.75 2.45 % |
30-12-2024 00:00:00 Monday |
806.35 826.1 |
830.8 | 805 | 262079 |
| 81 | 7.3 0.91 % |
27-12-2024 00:00:00 Friday |
799 806.3 |
814.85 | 791.7 | 66873 |
| 82 | 14.5 1.87 % |
26-12-2024 00:00:00 Thursday |
777.35 791.85 |
800.85 | 770 | 88927 |
| 83 | -3.75 -0.48 % |
24-12-2024 00:00:00 Tuesday |
775 771.25 |
789.45 | 766.1 | 116599 |
| 84 | -5.4 -0.69 % |
23-12-2024 00:00:00 Monday |
779.05 773.65 |
784 | 765.1 | 168844 |
| 85 | -28.7 -3.6 % |
20-12-2024 00:00:00 Friday |
796.45 767.75 |
812.25 | 762.25 | 176631 |
| 86 | 18.4 2.37 % |
19-12-2024 00:00:00 Thursday |
777.65 796.05 |
799.5 | 770.45 | 37156 |
| 87 | -20.5 -2.52 % |
18-12-2024 00:00:00 Wednesday |
814.05 793.55 |
819.5 | 790.5 | 118372 |
| 88 | 5.1 0.63 % |
17-12-2024 00:00:00 Tuesday |
808.45 813.55 |
825.95 | 806 | 61957 |
| 89 | -19.75 -2.38 % |
16-12-2024 00:00:00 Monday |
830.85 811.1 |
830.85 | 809 | 67590 |
| 90 | 11.65 1.42 % |
13-12-2024 00:00:00 Friday |
820 831.65 |
837.6 | 807.9 | 88061 |
| 91 | 29.25 3.71 % |
12-12-2024 00:00:00 Thursday |
788.1 817.35 |
832.45 | 784 | 536160 |
| 92 | 7.8 0.99 % |
11-12-2024 00:00:00 Wednesday |
784.55 792.35 |
797 | 773.05 | 54591 |
| 93 | -19.05 -2.37 % |
10-12-2024 00:00:00 Tuesday |
803.5 784.45 |
806 | 775.05 | 183442 |
| 94 | -5.55 -0.69 % |
09-12-2024 00:00:00 Monday |
809 803.45 |
813.7 | 796.4 | 56299 |
| 95 | -19 -2.3 % |
06-12-2024 00:00:00 Friday |
826.95 807.95 |
830.15 | 806 | 84702 |
| 96 | -4.25 -0.51 % |
05-12-2024 00:00:00 Thursday |
826.75 822.5 |
829 | 806 | 320735 |
| 97 | 4.2 0.52 % |
04-12-2024 00:00:00 Wednesday |
812 816.2 |
828 | 796.65 | 159009 |
| 98 | -6.2 -0.77 % |
03-12-2024 00:00:00 Tuesday |
808 801.8 |
828.9 | 797.6 | 168843 |
| 99 | -40.4 -4.77 % |
02-12-2024 00:00:00 Monday |
847 806.6 |
855 | 801.3 | 806769 |
| 100 | 83.7 11.06 % |
29-11-2024 00:00:00 Friday |
756.85 840.55 |
869.4 | 745 | 2435842 |
| 101 | 33.35 4.81 % |
28-11-2024 00:00:00 Thursday |
694 727.35 |
727.35 | 687.2 | 1489501 |
| 102 | 59.3 9.85 % |
27-11-2024 00:00:00 Wednesday |
601.95 661.25 |
661.25 | 588.25 | 982647 |
| 103 | -36.2 -5.68 % |
26-11-2024 00:00:00 Tuesday |
637.35 601.15 |
637.35 | 593.15 | 339724 |
| 104 | -49.15 -7.29 % |
25-11-2024 00:00:00 Monday |
674 624.85 |
694.15 | 619.25 | 1162630 |
| 105 | -0.7 -0.11 % |
22-11-2024 00:00:00 Friday |
650.1 649.4 |
695.5 | 628 | 1692963 |
| 106 | 0 0 % |
21-11-2024 00:00:00 Thursday |
697.7 697.7 |
719.4 | 697.7 | 1398078 |
| 107 | 5.1 0.59 % |
19-11-2024 00:00:00 Tuesday |
867 872.1 |
887 | 865.05 | 72161 |
| 108 | -27.6 -3.09 % |
18-11-2024 00:00:00 Monday |
893.3 865.7 |
893.3 | 858 | 74256 |
| 109 | -25.95 -2.87 % |
14-11-2024 00:00:00 Thursday |
903.35 877.4 |
906.3 | 875.6 | 105689 |
| 110 | -32.65 -3.54 % |
13-11-2024 00:00:00 Wednesday |
922.45 889.8 |
937.1 | 885.3 | 93467 |
| 111 | 15 1.65 % |
12-11-2024 00:00:00 Tuesday |
908.4 923.4 |
937.45 | 901.9 | 261255 |
| 112 | -33.85 -3.62 % |
11-11-2024 00:00:00 Monday |
935.95 902.1 |
938 | 898 | 192046 |
| 113 | -31.1 -3.22 % |
08-11-2024 00:00:00 Friday |
966.85 935.75 |
973.6 | 934 | 132655 |
| 114 | -51.15 -5.04 % |
07-11-2024 00:00:00 Thursday |
1014.95 963.8 |
1014.95 | 956.2 | 495019 |
| 115 | 55.55 5.45 % |
06-11-2024 00:00:00 Wednesday |
1019.75 1075.3 |
1090.65 | 1009.75 | 211375 |
| 116 | 49.8 5.16 % |
05-11-2024 00:00:00 Tuesday |
964.85 1014.65 |
1024.65 | 957 | 984540 |
| 117 | -18.55 -1.89 % |
04-11-2024 00:00:00 Monday |
983.95 965.4 |
983.95 | 961.65 | 30592 |
| 118 | -13.4 -1.35 % |
01-11-2024 00:00:00 Friday |
989.95 976.55 |
989.95 | 970.15 | 18007 |
| 119 | 29.85 3.16 % |
31-10-2024 00:00:00 Thursday |
945.85 975.7 |
979.85 | 945.85 | 138046 |
| 120 | 15.5 1.67 % |
30-10-2024 00:00:00 Wednesday |
930.65 946.15 |
963.45 | 918 | 56676 |
| 121 | -18.55 -1.95 % |
29-10-2024 00:00:00 Tuesday |
949 930.45 |
949.15 | 917.55 | 60539 |
| 122 | 18.05 1.96 % |
28-10-2024 00:00:00 Monday |
920.2 938.25 |
961.75 | 891.1 | 200378 |
| 123 | -54.85 -5.63 % |
25-10-2024 00:00:00 Friday |
975 920.15 |
976.15 | 913.1 | 71924 |
| 124 | -6.2 -0.63 % |
24-10-2024 00:00:00 Thursday |
981.9 975.7 |
988.4 | 968.75 | 123446 |
| 125 | -28.05 -2.78 % |
23-10-2024 00:00:00 Wednesday |
1009.95 981.9 |
1009.95 | 965.75 | 247429 |
| 126 | 1.5 0.15 % |
22-10-2024 00:00:00 Tuesday |
1011.05 1012.55 |
1043.6 | 988 | 156705 |
| 127 | -24.6 -2.36 % |
21-10-2024 00:00:00 Monday |
1042.05 1017.45 |
1048.2 | 1007.55 | 83064 |
| 128 | 24.25 2.38 % |
18-10-2024 00:00:00 Friday |
1020.55 1044.8 |
1048.3 | 1005 | 69440 |
| 129 | -11.35 -1.1 % |
17-10-2024 00:00:00 Thursday |
1031.95 1020.6 |
1036.25 | 1013.2 | 102408 |
| 130 | 24.15 2.39 % |
16-10-2024 00:00:00 Wednesday |
1009 1033.15 |
1038.3 | 1004.25 | 108684 |
| 131 | 21.75 2.21 % |
15-10-2024 00:00:00 Tuesday |
982.4 1004.15 |
1010 | 974.5 | 47937 |
| 132 | -12.65 -1.27 % |
14-10-2024 00:00:00 Monday |
993.4 980.75 |
1014.95 | 977.2 | 152126 |
| 133 | -20 -2.01 % |
11-10-2024 00:00:00 Friday |
997 977 |
999 | 975 | 85558 |
| 134 | 0.9 0.09 % |
10-10-2024 00:00:00 Thursday |
992.05 992.95 |
1000.35 | 964 | 70351 |
| 135 | -33.5 -3.3 % |
09-10-2024 00:00:00 Wednesday |
1016 982.5 |
1016 | 980 | 132154 |
| 136 | 72.5 7.75 % |
08-10-2024 00:00:00 Tuesday |
934.95 1007.45 |
1009.95 | 915.95 | 182895 |
| 137 | -45.05 -4.61 % |
07-10-2024 00:00:00 Monday |
977.95 932.9 |
982.4 | 921 | 327457 |
| 138 | -51.55 -5.08 % |
04-10-2024 00:00:00 Friday |
1015 963.45 |
1021.05 | 956 | 366682 |
| 139 | -4.55 -0.45 % |
03-10-2024 00:00:00 Thursday |
1020.75 1016.2 |
1039 | 1010.3 | 152168 |
| 140 | 30.7 3.04 % |
01-10-2024 00:00:00 Tuesday |
1010.05 1040.75 |
1053 | 1009.65 | 282299 |
| 141 | -9.1 -0.89 % |
30-09-2024 00:00:00 Monday |
1018.75 1009.65 |
1018.75 | 994 | 109641 |
| 142 | -27.1 -2.6 % |
27-09-2024 00:00:00 Friday |
1040.6 1013.5 |
1055.85 | 1002.75 | 69927 |
| 143 | -3.7 -0.36 % |
26-09-2024 00:00:00 Thursday |
1040.15 1036.45 |
1048.8 | 1033.15 | 86366 |
| 144 | -6.3 -0.6 % |
25-09-2024 00:00:00 Wednesday |
1051.75 1045.45 |
1053.35 | 1036.9 | 42964 |
| 145 | 17.55 1.7 % |
24-09-2024 00:00:00 Tuesday |
1031.95 1049.5 |
1067 | 1021.4 | 323446 |
| 146 | 0.15 0.01 % |
23-09-2024 00:00:00 Monday |
1026.65 1026.8 |
1040 | 1017.9 | 107990 |
| 147 | 28.3 2.89 % |
20-09-2024 00:00:00 Friday |
978.65 1006.95 |
1019.6 | 976.3 | 297081 |
| 148 | -12.3 -1.24 % |
19-09-2024 00:00:00 Thursday |
991.75 979.45 |
998.25 | 967.25 | 42580 |
| 149 | -9.65 -0.98 % |
18-09-2024 00:00:00 Wednesday |
988.9 979.25 |
993.35 | 977.1 | 37348 |
| 150 | -0.65 -0.07 % |
17-09-2024 00:00:00 Tuesday |
989.55 988.9 |
994.8 | 976.25 | 44823 |
| 151 | -8.55 -0.86 % |
16-09-2024 00:00:00 Monday |
988.5 979.95 |
1009.8 | 976.5 | 170213 |
| 152 | -11.5 -1.16 % |
13-09-2024 00:00:00 Friday |
995 983.5 |
1008.2 | 980.1 | 51528 |
| 153 | 8.35 0.84 % |
12-09-2024 00:00:00 Thursday |
999.5 1007.85 |
1012 | 990.1 | 105694 |
| 154 | -14.8 -1.46 % |
11-09-2024 00:00:00 Wednesday |
1013.95 999.15 |
1013.95 | 991.5 | 85535 |
| 155 | 9 0.9 % |
10-09-2024 00:00:00 Tuesday |
1005 1014 |
1019.8 | 1001.8 | 31209 |
| 156 | 19.15 1.94 % |
09-09-2024 00:00:00 Monday |
987 1006.15 |
1009.15 | 968.4 | 230953 |
| 157 | -23.7 -2.35 % |
06-09-2024 00:00:00 Friday |
1009.2 985.5 |
1013.9 | 982.75 | 168900 |
| 158 | -29.85 -2.88 % |
05-09-2024 00:00:00 Thursday |
1037.8 1007.95 |
1037.8 | 1002.95 | 35526 |
| 159 | 15.8 1.56 % |
04-09-2024 00:00:00 Wednesday |
1012.75 1028.55 |
1038 | 1010.9 | 117474 |
| 160 | -12.85 -1.23 % |
03-09-2024 00:00:00 Tuesday |
1042.05 1029.2 |
1046.85 | 1020.5 | 62524 |
| 161 | 21.8 2.15 % |
02-09-2024 00:00:00 Monday |
1012.25 1034.05 |
1049.95 | 1003.4 | 260844 |
| 162 | -2.2 -0.22 % |
30-08-2024 00:00:00 Friday |
1010.05 1007.85 |
1023.15 | 1000.45 | 62588 |
| 163 | -26.95 -2.61 % |
29-08-2024 00:00:00 Thursday |
1030.7 1003.75 |
1030.7 | 984.3 | 132433 |
| 164 | -19.75 -1.89 % |
28-08-2024 00:00:00 Wednesday |
1046.55 1026.8 |
1051 | 1022 | 56440 |
| 165 | -15.05 -1.42 % |
27-08-2024 00:00:00 Tuesday |
1060.5 1045.45 |
1061.65 | 1043.7 | 37261 |
| 166 | -13.15 -1.23 % |
26-08-2024 00:00:00 Monday |
1065 1051.85 |
1076.1 | 1041.75 | 52494 |
| 167 | -20.15 -1.86 % |
23-08-2024 00:00:00 Friday |
1084.75 1064.6 |
1084.95 | 1060 | 104736 |
| 168 | -3.85 -0.36 % |
22-08-2024 00:00:00 Thursday |
1080.3 1076.45 |
1099 | 1073.75 | 165465 |
| 169 | -9.4 -0.86 % |
21-08-2024 00:00:00 Wednesday |
1098 1088.6 |
1115.5 | 1075.3 | 142689 |
| 170 | 5.95 0.54 % |
20-08-2024 00:00:00 Tuesday |
1093.95 1099.9 |
1109.95 | 1091 | 47695 |
| 171 | -0.9 -0.08 % |
19-08-2024 00:00:00 Monday |
1092.95 1092.05 |
1111.3 | 1088.9 | 78964 |
| 172 | -40 -3.56 % |
16-08-2024 00:00:00 Friday |
1123.95 1083.95 |
1137.55 | 1073 | 218096 |
| 173 | 34.3 3.18 % |
14-08-2024 00:00:00 Wednesday |
1080 1114.3 |
1121.15 | 1070.55 | 237863 |
| 174 | -17.45 -1.6 % |
13-08-2024 00:00:00 Tuesday |
1088.05 1070.6 |
1130 | 1067 | 538082 |
| 175 | 147.5 16.11 % |
12-08-2024 00:00:00 Monday |
915.7 1063.2 |
1082.7 | 915.7 | 750792 |
| 176 | -10.65 -0.96 % |
09-08-2024 00:00:00 Friday |
1114.75 1104.1 |
1132.05 | 1100.3 | 158926 |
| 177 | -29.1 -2.57 % |
08-08-2024 00:00:00 Thursday |
1130.8 1101.7 |
1134.2 | 1096.15 | 87268 |
| 178 | -31.05 -2.67 % |
07-08-2024 00:00:00 Wednesday |
1161.85 1130.8 |
1170.75 | 1125.1 | 159801 |
| 179 | -48.3 -4.12 % |
06-08-2024 00:00:00 Tuesday |
1172.3 1124 |
1181.8 | 1093.8 | 653784 |
| 180 | -29.9 -2.51 % |
05-08-2024 00:00:00 Monday |
1189 1159.1 |
1231.15 | 1152 | 338443 |
| 181 | 6 0.48 % |
02-08-2024 00:00:00 Friday |
1255 1261 |
1309 | 1231.05 | 511991 |
| 182 | 137.15 12.06 % |
01-08-2024 00:00:00 Thursday |
1137.4 1274.55 |
1347.9 | 1121 | 1463835 |
| 183 | -12.45 -1.08 % |
31-07-2024 00:00:00 Wednesday |
1150.05 1137.6 |
1169.4 | 1125 | 393698 |
| 184 | 58.4 5.47 % |
30-07-2024 00:00:00 Tuesday |
1067 1125.4 |
1137 | 1053.65 | 702304 |
| 185 | -3.8 -0.36 % |
29-07-2024 00:00:00 Monday |
1056.05 1052.25 |
1109.85 | 1048.45 | 316840 |
| 186 | 1.45 0.14 % |
26-07-2024 00:00:00 Friday |
1051.05 1052.5 |
1150 | 1041.7 | 292290 |
| 187 | 23 2.24 % |
25-07-2024 00:00:00 Thursday |
1025.95 1048.95 |
1060 | 1023.6 | 162622 |
| 188 | 13.3 1.3 % |
24-07-2024 00:00:00 Wednesday |
1023.05 1036.35 |
1047 | 1023 | 53493 |
| 189 | 16.95 1.69 % |
23-07-2024 00:00:00 Tuesday |
1005 1021.95 |
1033 | 975 | 80139 |
| 190 | 4.5 0.45 % |
22-07-2024 00:00:00 Monday |
1005.95 1010.45 |
1014.9 | 985 | 106639 |
| 191 | 2.05 0.2 % |
19-07-2024 00:00:00 Friday |
1009 1011.05 |
1019.2 | 1002.35 | 36794 |
| 192 | -7.75 -0.76 % |
18-07-2024 00:00:00 Thursday |
1017.5 1009.75 |
1024 | 1005 | 106869 |
| 193 | 7.8 0.77 % |
16-07-2024 00:00:00 Tuesday |
1014.5 1022.3 |
1047.8 | 1014.5 | 184730 |
| 194 | 9.65 0.96 % |
15-07-2024 00:00:00 Monday |
1004.05 1013.7 |
1024.7 | 998.45 | 174777 |
| 195 | 3.85 0.38 % |
12-07-2024 00:00:00 Friday |
1001.95 1005.8 |
1010.6 | 1000.55 | 21824 |
| 196 | -2.15 -0.21 % |
11-07-2024 00:00:00 Thursday |
1003 1000.85 |
1011 | 998.3 | 118218 |
| 197 | 0.15 0.01 % |
10-07-2024 00:00:00 Wednesday |
1003.7 1003.85 |
1014 | 985.5 | 101521 |
| 198 | -1.25 -0.12 % |
09-07-2024 00:00:00 Tuesday |
1005 1003.75 |
1033 | 1001 | 114740 |
| 199 | -7.65 -0.76 % |
08-07-2024 00:00:00 Monday |
1007.2 999.55 |
1018.75 | 994.55 | 140310 |
| 200 | -11.6 -1.13 % |
05-07-2024 00:00:00 Friday |
1025 1013.4 |
1025.2 | 1010.2 | 33179 |
| 201 | -10.4 -1 % |
04-07-2024 00:00:00 Thursday |
1035.2 1024.8 |
1047.5 | 1021 | 41732 |
| 202 | -4.25 -0.41 % |
03-07-2024 00:00:00 Wednesday |
1039.35 1035.1 |
1040.65 | 1020.2 | 35144 |
| 203 | 23.05 2.3 % |
02-07-2024 00:00:00 Tuesday |
1000.75 1023.8 |
1062 | 1000.75 | 352253 |
| 204 | -4.1 -0.41 % |
01-07-2024 00:00:00 Monday |
1001.3 997.2 |
1007 | 995.9 | 97429 |
| 205 | -12.65 -1.25 % |
28-06-2024 00:00:00 Friday |
1013.65 1001 |
1018.4 | 992.05 | 30627 |
| 206 | 2.05 0.2 % |
27-06-2024 00:00:00 Thursday |
1010 1012.05 |
1017.6 | 1005.95 | 19704 |
| 207 | -7.65 -0.76 % |
26-06-2024 00:00:00 Wednesday |
1011.15 1003.5 |
1023 | 999 | 34448 |
| 208 | -2.7 -0.27 % |
25-06-2024 00:00:00 Tuesday |
1016.15 1013.45 |
1028.75 | 1011 | 28402 |
| 209 | 7.3 0.72 % |
24-06-2024 00:00:00 Monday |
1009.5 1016.8 |
1027.25 | 999.25 | 38634 |
| 210 | -8.25 -0.81 % |
21-06-2024 00:00:00 Friday |
1016.8 1008.55 |
1022 | 1002.35 | 105889 |
| 211 | -0.4 -0.04 % |
20-06-2024 00:00:00 Thursday |
1017.2 1016.8 |
1030.6 | 1006 | 46867 |
| 212 | -21.9 -2.13 % |
19-06-2024 00:00:00 Wednesday |
1028.95 1007.05 |
1031.55 | 1002 | 54714 |
| 213 | 8.95 0.88 % |
18-06-2024 00:00:00 Tuesday |
1019.05 1028 |
1034 | 1019.05 | 44448 |
| 214 | -0.15 -0.01 % |
14-06-2024 00:00:00 Friday |
1019.2 1019.05 |
1038 | 1015.55 | 163376 |
| 215 | -3.7 -0.36 % |
13-06-2024 00:00:00 Thursday |
1021.6 1017.9 |
1031.35 | 1014.1 | 143906 |
| 216 | -0.6 -0.06 % |
12-06-2024 00:00:00 Wednesday |
1021 1020.4 |
1028.7 | 1016.45 | 34290 |
| 217 | -16.85 -1.63 % |
11-06-2024 00:00:00 Tuesday |
1034.55 1017.7 |
1034.55 | 1015.1 | 51993 |
| 218 | -24.2 -2.3 % |
10-06-2024 00:00:00 Monday |
1050.05 1025.85 |
1074.35 | 1020 | 297863 |
| 219 | 16.25 1.62 % |
07-06-2024 00:00:00 Friday |
1004.9 1021.15 |
1045 | 988 | 108740 |
| 220 | 5.65 0.57 % |
06-06-2024 00:00:00 Thursday |
995.35 1001 |
1019 | 983.1 | 489722 |
| 221 | -45.6 -4.57 % |
05-06-2024 00:00:00 Wednesday |
998 952.4 |
1014.5 | 832.2 | 1143085 |
| 222 | -224.85 -18.7 % |
04-06-2024 00:00:00 Tuesday |
1202.5 977.65 |
1219 | 977.65 | 1573076 |
| 223 | -6.05 -0.49 % |
03-06-2024 00:00:00 Monday |
1228.1 1222.05 |
1249 | 1183.4 | 933801 |
| 224 | 13.35 1.2 % |
31-05-2024 00:00:00 Friday |
1109.45 1122.8 |
1150.8 | 1103.1 | 180892 |
| 225 | 10.95 1.01 % |
30-05-2024 00:00:00 Thursday |
1086 1096.95 |
1105.8 | 1081.75 | 128396 |
| 226 | 5.95 0.55 % |
29-05-2024 00:00:00 Wednesday |
1081.05 1087 |
1099.55 | 1081.05 | 89624 |
| 227 | -36.25 -3.22 % |
28-05-2024 00:00:00 Tuesday |
1125 1088.75 |
1135 | 1081.75 | 74342 |
| 228 | -29.4 -2.59 % |
27-05-2024 00:00:00 Monday |
1133.45 1104.05 |
1133.45 | 1091 | 50875 |
| 229 | -6.95 -0.62 % |
24-05-2024 00:00:00 Friday |
1112.85 1105.9 |
1154.55 | 1097.55 | 132563 |
| 230 | 9.8 0.9 % |
23-05-2024 00:00:00 Thursday |
1089.45 1099.25 |
1119.8 | 1075.2 | 81317 |
| 231 | 13.8 1.29 % |
22-05-2024 00:00:00 Wednesday |
1072.2 1086 |
1091 | 1063 | 43670 |
| 232 | 20.35 1.95 % |
21-05-2024 00:00:00 Tuesday |
1043.65 1064 |
1093.95 | 1033.65 | 71368 |
| 233 | -27.85 -2.6 % |
18-05-2024 00:00:00 Saturday |
1070.95 1043.1 |
1070.95 | 1040.45 | 2507 |
| 234 | 0.5 0.05 % |
17-05-2024 00:00:00 Friday |
1032.5 1033 |
1041 | 1023.05 | 56144 |
| 235 | 2.8 0.27 % |
16-05-2024 00:00:00 Thursday |
1029.55 1032.35 |
1034 | 1018 | 19456 |
| 236 | -8.1 -0.79 % |
15-05-2024 00:00:00 Wednesday |
1031.1 1023 |
1038.5 | 1017.7 | 27640 |
| 237 | 22.15 2.22 % |
14-05-2024 00:00:00 Tuesday |
999.75 1021.9 |
1056.6 | 983.05 | 153734 |
| 238 | 0.9 0.09 % |
13-05-2024 00:00:00 Monday |
989.85 990.75 |
1019.8 | 975 | 36442 |
| 239 | 9.45 0.96 % |
10-05-2024 00:00:00 Friday |
981.05 990.5 |
999 | 971.9 | 43490 |
| 240 | -36.85 -3.61 % |
09-05-2024 00:00:00 Thursday |
1020.7 983.85 |
1029.95 | 975.45 | 33849 |
| 241 | -2.3 -0.23 % |
08-05-2024 00:00:00 Wednesday |
1019.15 1016.85 |
1027 | 1011 | 32670 |
| 242 | -36.85 -3.49 % |
07-05-2024 00:00:00 Tuesday |
1056.85 1020 |
1057.95 | 1013 | 42035 |
| 243 | -1.1 -0.1 % |
06-05-2024 00:00:00 Monday |
1060.7 1059.6 |
1065 | 1032.55 | 49166 |
| 244 | 12 1.14 % |
03-05-2024 00:00:00 Friday |
1048.7 1060.7 |
1068 | 1044.95 | 38472 |
| 245 | -14.85 -1.39 % |
02-05-2024 00:00:00 Thursday |
1066.35 1051.5 |
1066.4 | 1046.05 | 41839 |
| 246 | -3.35 -0.31 % |
30-04-2024 00:00:00 Tuesday |
1068 1064.65 |
1088.45 | 1060.15 | 45675 |
| 247 | -4.65 -0.44 % |
29-04-2024 00:00:00 Monday |
1063.75 1059.1 |
1073.15 | 1058 | 30873 |
| 248 | 0.15 0.01 % |
26-04-2024 00:00:00 Friday |
1058.75 1058.9 |
1071 | 1046.3 | 97877 |
| 249 | 2.9 0.28 % |
25-04-2024 00:00:00 Thursday |
1046.7 1049.6 |
1054.35 | 1041 | 16495 |
| 250 | -3.15 -0.3 % |
24-04-2024 00:00:00 Wednesday |
1050.35 1047.2 |
1055 | 1042.1 | 18067 |
| 251 | 3.35 0.32 % |
23-04-2024 00:00:00 Tuesday |
1046.4 1049.75 |
1068.9 | 1045 | 27258 |
| 252 | -7.7 -0.73 % |
22-04-2024 00:00:00 Monday |
1050.5 1042.8 |
1079 | 1040.05 | 101970 |
| 253 | 21.95 2.15 % |
19-04-2024 00:00:00 Friday |
1022.35 1044.3 |
1046.7 | 1012 | 46139 |
| 254 | -21.85 -2.06 % |
18-04-2024 00:00:00 Thursday |
1060 1038.15 |
1068.4 | 1035.55 | 88670 |
| 255 | 21.1 2.05 % |
16-04-2024 00:00:00 Tuesday |
1031.55 1052.65 |
1060 | 1031.55 | 79027 |
| 256 | 14.6 1.42 % |
15-04-2024 00:00:00 Monday |
1025.1 1039.7 |
1050 | 1011.1 | 220263 |
| 257 | 4.95 0.46 % |
12-04-2024 00:00:00 Friday |
1065.25 1070.2 |
1096.65 | 1055 | 142005 |
| 258 | -8.2 -0.76 % |
10-04-2024 00:00:00 Wednesday |
1072.75 1064.55 |
1076 | 1056 | 25763 |
| 259 | -13.65 -1.26 % |
09-04-2024 00:00:00 Tuesday |
1084.3 1070.65 |
1088.15 | 1064.8 | 73416 |
| 260 | -24.1 -2.19 % |
08-04-2024 00:00:00 Monday |
1100.1 1076 |
1117.75 | 1066.3 | 111026 |
| 261 | 1.65 0.15 % |
05-04-2024 00:00:00 Friday |
1095.85 1097.5 |
1109.05 | 1086.7 | 33781 |
| 262 | 1.75 0.16 % |
04-04-2024 00:00:00 Thursday |
1099.8 1101.55 |
1119 | 1082.1 | 167201 |
| 263 | -5.4 -0.49 % |
03-04-2024 00:00:00 Wednesday |
1100.5 1095.1 |
1104.7 | 1090.6 | 47973 |
| 264 | -14.4 -1.29 % |
02-04-2024 00:00:00 Tuesday |
1112.55 1098.15 |
1128.5 | 1092.6 | 215484 |
| 265 | 64.75 6.18 % |
01-04-2024 00:00:00 Monday |
1047.25 1112 |
1124 | 1040.3 | 177761 |
| 266 | -4.2 -0.41 % |
28-03-2024 00:00:00 Thursday |
1030 1025.8 |
1041.15 | 1015.65 | 174506 |
| 267 | -33.6 -3.2 % |
27-03-2024 00:00:00 Wednesday |
1049.95 1016.35 |
1057.85 | 1004.15 | 146077 |
| 268 | 35.65 3.53 % |
26-03-2024 00:00:00 Tuesday |
1008.65 1044.3 |
1063.3 | 1004.15 | 118438 |
| 269 | 0.7 0.07 % |
22-03-2024 00:00:00 Friday |
1014 1014.7 |
1022 | 1005.2 | 111037 |
| 270 | -16.5 -1.61 % |
21-03-2024 00:00:00 Thursday |
1025.5 1009 |
1028.75 | 1006.55 | 29645 |
| 271 | -12.35 -1.21 % |
20-03-2024 00:00:00 Wednesday |
1023.3 1010.95 |
1028 | 997.7 | 128577 |
| 272 | -16.15 -1.58 % |
19-03-2024 00:00:00 Tuesday |
1022.8 1006.65 |
1039.35 | 1001 | 177084 |
| 273 | 13.8 1.39 % |
18-03-2024 00:00:00 Monday |
995.35 1009.15 |
1030 | 972.05 | 72775 |
| 274 | -4.95 -0.47 % |
15-03-2024 00:00:00 Friday |
1049.6 1044.65 |
1076.8 | 1024.75 | 74057 |
| 275 | 104.7 11.04 % |
14-03-2024 00:00:00 Thursday |
948.05 1052.75 |
1065.85 | 918.1 | 281163 |
| 276 | -90.6 -8.73 % |
13-03-2024 00:00:00 Wednesday |
1038.15 947.55 |
1046.65 | 922.7 | 126442 |
| 277 | -28.2 -2.65 % |
12-03-2024 00:00:00 Tuesday |
1064.25 1036.05 |
1068.3 | 1028.05 | 51529 |
| 278 | -16.05 -1.49 % |
11-03-2024 00:00:00 Monday |
1079.55 1063.5 |
1087 | 1060 | 125225 |
| 279 | 7.85 0.74 % |
07-03-2024 00:00:00 Thursday |
1062.1 1069.95 |
1078.1 | 1058.65 | 92203 |
| 280 | -1.1 -0.1 % |
06-03-2024 00:00:00 Wednesday |
1070.6 1069.5 |
1080 | 1045.65 | 45989 |
| 281 | -0.25 -0.02 % |
05-03-2024 00:00:00 Tuesday |
1069.6 1069.35 |
1075 | 1061.3 | 31735 |
| 282 | -21.2 -1.95 % |
04-03-2024 00:00:00 Monday |
1085.35 1064.15 |
1086.4 | 1062.4 | 27855 |
| 283 | -1.95 -0.18 % |
02-03-2024 00:00:00 Saturday |
1082 1080.05 |
1088.7 | 1061.6 | 17936 |
| 284 | 2.2 0.21 % |
01-03-2024 00:00:00 Friday |
1070.5 1072.7 |
1095.9 | 1069 | 135224 |
| 285 | -19.45 -1.79 % |
29-02-2024 00:00:00 Thursday |
1084.95 1065.5 |
1092.5 | 1060 | 81395 |
| 286 | -53.85 -4.77 % |
28-02-2024 00:00:00 Wednesday |
1130 1076.15 |
1136.7 | 1070.3 | 112034 |
| 287 | -66.8 -5.62 % |
27-02-2024 00:00:00 Tuesday |
1188.7 1121.9 |
1188.7 | 1115.4 | 433375 |
| 288 | 93.15 8.6 % |
26-02-2024 00:00:00 Monday |
1083.35 1176.5 |
1189.9 | 1080.05 | 1038332 |
| 289 | 20 1.88 % |
23-02-2024 00:00:00 Friday |
1061.9 1081.9 |
1094.3 | 1056.7 | 68607 |
| 290 | -8.4 -0.79 % |
22-02-2024 00:00:00 Thursday |
1065.6 1057.2 |
1067.3 | 1052.95 | 35371 |
| 291 | -12.5 -1.17 % |
21-02-2024 00:00:00 Wednesday |
1070.35 1057.85 |
1083.35 | 1054.9 | 45030 |
| 292 | -13 -1.2 % |
20-02-2024 00:00:00 Tuesday |
1082.5 1069.5 |
1082.5 | 1060.9 | 33262 |
| 293 | 8.6 0.81 % |
19-02-2024 00:00:00 Monday |
1065.5 1074.1 |
1080.5 | 1062 | 52976 |
| 294 | -0.15 -0.01 % |
16-02-2024 00:00:00 Friday |
1059.8 1059.65 |
1064.65 | 1045 | 84055 |
| 295 | -3.45 -0.33 % |
15-02-2024 00:00:00 Thursday |
1054.95 1051.5 |
1067.4 | 1042.8 | 138089 |
| 296 | 10.75 1.05 % |
14-02-2024 00:00:00 Wednesday |
1027.25 1038 |
1064.25 | 1027.25 | 71941 |
| 297 | -31.7 -2.94 % |
13-02-2024 00:00:00 Tuesday |
1077.3 1045.6 |
1078 | 1028.7 | 58016 |
| 298 | 12.8 1.21 % |
12-02-2024 00:00:00 Monday |
1056.1 1068.9 |
1095.55 | 1045.55 | 101308 |
| 299 | 3.55 0.34 % |
09-02-2024 00:00:00 Friday |
1050.55 1054.1 |
1076.95 | 1036.5 | 180184 |
| 300 | -27.8 -2.58 % |
08-02-2024 00:00:00 Thursday |
1077.9 1050.1 |
1077.95 | 1045.5 | 57365 |
| 301 | 20.45 1.96 % |
07-02-2024 00:00:00 Wednesday |
1045.15 1065.6 |
1113.6 | 1030.6 | 166949 |
| 302 | -9.55 -0.92 % |
06-02-2024 00:00:00 Tuesday |
1034.25 1024.7 |
1054.3 | 1005 | 58538 |
| 303 | -28.5 -2.71 % |
05-02-2024 00:00:00 Monday |
1050.4 1021.9 |
1058.55 | 1015.5 | 56749 |
| 304 | -20.5 -1.91 % |
02-02-2024 00:00:00 Friday |
1072.35 1051.85 |
1093.9 | 1045.9 | 66132 |
| 305 | 0.35 0.03 % |
01-02-2024 00:00:00 Thursday |
1071.65 1072 |
1086 | 1053 | 76563 |
| 306 | 7.35 0.69 % |
31-01-2024 00:00:00 Wednesday |
1060.15 1067.5 |
1081 | 1060.15 | 118141 |
| 307 | -24.65 -2.25 % |
30-01-2024 00:00:00 Tuesday |
1097.75 1073.1 |
1097.75 | 1064 | 83636 |
| 308 | 13.7 1.26 % |
29-01-2024 00:00:00 Monday |
1083.7 1097.4 |
1135.8 | 1073.75 | 175501 |
| 309 | 17.15 1.64 % |
25-01-2024 00:00:00 Thursday |
1043.15 1060.3 |
1076.8 | 1038 | 233352 |
| 310 | -21.65 -2.05 % |
24-01-2024 00:00:00 Wednesday |
1058.6 1036.95 |
1058.6 | 1029 | 86023 |
| 311 | -84 -7.37 % |
23-01-2024 00:00:00 Tuesday |
1139.85 1055.85 |
1146.3 | 1050 | 149809 |
| 312 | 77.5 7.37 % |
20-01-2024 00:00:00 Saturday |
1051.1 1128.6 |
1150 | 1045.1 | 317408 |
| 313 | -18.95 -1.77 % |
19-01-2024 00:00:00 Friday |
1070 1051.05 |
1082.05 | 1042 | 71882 |
| 314 | -21.95 -2.02 % |
18-01-2024 00:00:00 Thursday |
1087.35 1065.4 |
1100 | 1042.2 | 232923 |
| 315 | -32.25 -2.88 % |
17-01-2024 00:00:00 Wednesday |
1120.25 1088 |
1128 | 1083 | 81848 |
| 316 | -19.95 -1.74 % |
16-01-2024 00:00:00 Tuesday |
1145.3 1125.35 |
1146.2 | 1118.2 | 190925 |
| 317 | -7 -0.61 % |
15-01-2024 00:00:00 Monday |
1155.15 1148.15 |
1163.65 | 1127.25 | 98547 |
| 318 | -11.05 -0.95 % |
12-01-2024 00:00:00 Friday |
1162.6 1151.55 |
1174.25 | 1150.15 | 167211 |
| 319 | -18.85 -1.6 % |
11-01-2024 00:00:00 Thursday |
1178.7 1159.85 |
1184.35 | 1153.45 | 143672 |
| 320 | 0.95 0.08 % |
10-01-2024 00:00:00 Wednesday |
1170 1170.95 |
1184 | 1157 | 83150 |
| 321 | 12.7 1.1 % |
09-01-2024 00:00:00 Tuesday |
1151 1163.7 |
1198.95 | 1138.1 | 220521 |
| 322 | -33.35 -2.83 % |
08-01-2024 00:00:00 Monday |
1177.5 1144.15 |
1177.5 | 1137.75 | 50257 |
| 323 | -18.2 -1.54 % |
05-01-2024 00:00:00 Friday |
1181.6 1163.4 |
1186.95 | 1155 | 80115 |
| 324 | -28.65 -2.37 % |
04-01-2024 00:00:00 Thursday |
1207.65 1179 |
1219 | 1150 | 547503 |
| 325 | 38.9 3.4 % |
03-01-2024 00:00:00 Wednesday |
1145 1183.9 |
1250 | 1076.75 | 787013 |
| 326 | 3.25 0.31 % |
02-01-2024 00:00:00 Tuesday |
1057.6 1060.85 |
1072.65 | 1035 | 43813 |
| 327 | 8.1 0.77 % |
01-01-2024 00:00:00 Monday |
1046 1054.1 |
1070.1 | 1032.7 | 113628 |
| 328 | 10.25 0.99 % |
29-12-2023 00:00:00 Friday |
1035.75 1046 |
1057 | 1017.4 | 153115 |
| 329 | -39.7 -3.73 % |
28-12-2023 00:00:00 Thursday |
1064.25 1024.55 |
1070.4 | 1012.3 | 42857 |
| 330 | -9.5 -0.89 % |
27-12-2023 00:00:00 Wednesday |
1068.05 1058.55 |
1082.4 | 1047.3 | 41837 |
| 331 | 8.4 0.81 % |
26-12-2023 00:00:00 Tuesday |
1032.8 1041.2 |
1047.9 | 1018.3 | 133687 |
| 332 | -11.45 -1.1 % |
22-12-2023 00:00:00 Friday |
1039.95 1028.5 |
1045.85 | 1023.1 | 117788 |
| 333 | 41.95 4.26 % |
21-12-2023 00:00:00 Thursday |
985.05 1027 |
1039.5 | 979.3 | 257078 |
| 334 | -77.4 -7.19 % |
20-12-2023 00:00:00 Wednesday |
1076.5 999.1 |
1129.25 | 994 | 145078 |
| 335 | 17.1 1.62 % |
19-12-2023 00:00:00 Tuesday |
1058.6 1075.7 |
1087.95 | 1030.5 | 246129 |
| 336 | -4.6 -0.44 % |
18-12-2023 00:00:00 Monday |
1048.05 1043.45 |
1061 | 1030.6 | 182378 |
| 337 | -42 -3.85 % |
15-12-2023 00:00:00 Friday |
1089.85 1047.85 |
1094.05 | 1036.2 | 233873 |
| 338 | 35.05 3.37 % |
14-12-2023 00:00:00 Thursday |
1040.95 1076 |
1095 | 1039.95 | 123709 |
| 339 | -64.4 -5.88 % |
13-12-2023 00:00:00 Wednesday |
1095 1030.6 |
1095 | 1007.5 | 435456 |
| 340 | -40.85 -3.61 % |
12-12-2023 00:00:00 Tuesday |
1130.05 1089.2 |
1136.6 | 1085 | 98999 |
| 341 | -10.45 -0.92 % |
11-12-2023 00:00:00 Monday |
1139.55 1129.1 |
1158.25 | 1092.9 | 151036 |
| 342 | -85.25 -7.01 % |
08-12-2023 00:00:00 Friday |
1216.1 1130.85 |
1235.25 | 1075.5 | 508899 |
| 343 | 27.65 2.36 % |
07-12-2023 00:00:00 Thursday |
1169.95 1197.6 |
1240 | 1159 | 763376 |
| 344 | 29 2.56 % |
06-12-2023 00:00:00 Wednesday |
1133.3 1162.3 |
1246 | 1104.25 | 1476368 |
| 345 | 162.65 17.68 % |
05-12-2023 00:00:00 Tuesday |
919.95 1082.6 |
1082.6 | 883.25 | 1355129 |
| 346 | -72.85 -7.47 % |
04-12-2023 00:00:00 Monday |
975.05 902.2 |
975.05 | 892.5 | 617332 |
| 347 | -16.3 -1.87 % |
01-12-2023 00:00:00 Friday |
872.25 855.95 |
887.8 | 850 | 123708 |
| 348 | -3.75 -0.43 % |
30-11-2023 00:00:00 Thursday |
876.25 872.5 |
880 | 843.2 | 487002 |
| 349 | -23.7 -2.63 % |
29-11-2023 00:00:00 Wednesday |
900 876.3 |
954.85 | 860 | 1493800 |
| 350 | 118.25 15.77 % |
28-11-2023 00:00:00 Tuesday |
749.9 868.15 |
875 | 748.65 | 1331869 |
| 351 | 8.15 1.13 % |
24-11-2023 00:00:00 Friday |
721.05 729.2 |
740.75 | 721.05 | 68990 |
| 352 | -7.95 -1.09 % |
23-11-2023 00:00:00 Thursday |
731.95 724 |
731.95 | 720.9 | 8456 |
| 353 | -6.5 -0.89 % |
22-11-2023 00:00:00 Wednesday |
733 726.5 |
734.15 | 722.2 | 34043 |
| 354 | -6.85 -0.93 % |
21-11-2023 00:00:00 Tuesday |
739.95 733.1 |
744 | 728.15 | 24903 |
| 355 | -13.2 -1.78 % |
20-11-2023 00:00:00 Monday |
740.05 726.85 |
741.05 | 712.3 | 41950 |
| 356 | -6.5 -0.87 % |
17-11-2023 00:00:00 Friday |
747.55 741.05 |
747.55 | 737.95 | 51861 |
| 357 | -7.4 -0.98 % |
16-11-2023 00:00:00 Thursday |
754.95 747.55 |
756.5 | 736.95 | 14459 |
| 358 | -13.85 -1.8 % |
15-11-2023 00:00:00 Wednesday |
767.95 754.1 |
767.95 | 751.5 | 49474 |
| 359 | -3.05 -0.4 % |
13-11-2023 00:00:00 Monday |
761.05 758 |
766 | 756.45 | 9276 |
| 360 | -6.75 -0.87 % |
12-11-2023 00:00:00 Sunday |
775 768.25 |
775 | 765 | 16340 |
| 361 | 10.45 1.39 % |
10-11-2023 00:00:00 Friday |
749.75 760.2 |
763.55 | 744.05 | 11844 |
| 362 | -10 -1.32 % |
09-11-2023 00:00:00 Thursday |
760 750 |
763.85 | 748.55 | 14385 |
| 363 | -12.45 -1.62 % |
08-11-2023 00:00:00 Wednesday |
769.95 757.5 |
769.95 | 754.9 | 59831 |
| 364 | -23.1 -2.94 % |
07-11-2023 00:00:00 Tuesday |
785.8 762.7 |
785.8 | 756.7 | 30385 |
| 365 | -5.7 -0.73 % |
06-11-2023 00:00:00 Monday |
776.95 771.25 |
779.9 | 767.6 | 20557 |
| 366 | 12.05 1.6 % |
03-11-2023 00:00:00 Friday |
753.1 765.15 |
772.95 | 753.1 | 69418 |
| 367 | -3.2 -0.42 % |
02-11-2023 00:00:00 Thursday |
755.85 752.65 |
769.9 | 750 | 53814 |
| 368 | -19.6 -2.55 % |
01-11-2023 00:00:00 Wednesday |
770 750.4 |
772.6 | 741.95 | 17624 |
| 369 | -5.25 -0.68 % |
31-10-2023 00:00:00 Tuesday |
773.4 768.15 |
773.4 | 760 | 12863 |
| 370 | -6.4 -0.84 % |
30-10-2023 00:00:00 Monday |
765.35 758.95 |
773.35 | 751.25 | 78439 |
| 371 | 17.05 2.28 % |
27-10-2023 00:00:00 Friday |
747.45 764.5 |
773.75 | 742.85 | 76544 |
| 372 | 24.2 3.37 % |
26-10-2023 00:00:00 Thursday |
718.45 742.65 |
750.05 | 686.9 | 46848 |
| 373 | -21.2 -2.87 % |
25-10-2023 00:00:00 Wednesday |
739 717.8 |
750.45 | 709.8 | 109115 |
| 374 | -29.4 -3.84 % |
23-10-2023 00:00:00 Monday |
765.5 736.1 |
769.35 | 734 | 25855 |
| 375 | 3.7 0.49 % |
20-10-2023 00:00:00 Friday |
760.1 763.8 |
777 | 759.4 | 21350 |
| 376 | -7.55 -0.98 % |
19-10-2023 00:00:00 Thursday |
766.6 759.05 |
766.6 | 755.75 | 18980 |
| 377 | -10.7 -1.38 % |
18-10-2023 00:00:00 Wednesday |
775 764.3 |
778.7 | 761.05 | 70341 |
| 378 | -4.75 -0.61 % |
17-10-2023 00:00:00 Tuesday |
779.95 775.2 |
787 | 772 | 17385 |
| 379 | -7.45 -0.95 % |
16-10-2023 00:00:00 Monday |
782.15 774.7 |
786.75 | 773.85 | 75354 |
| 380 | 1.45 0.18 % |
13-10-2023 00:00:00 Friday |
786.05 787.5 |
793.7 | 782 | 63921 |
| 381 | -4.8 -0.6 % |
12-10-2023 00:00:00 Thursday |
798.5 793.7 |
806.95 | 792 | 16533 |
| 382 | 4.65 0.59 % |
11-10-2023 00:00:00 Wednesday |
793.35 798 |
806.65 | 791.6 | 27274 |
| 383 | 13.4 1.74 % |
10-10-2023 00:00:00 Tuesday |
772.05 785.45 |
791.3 | 772.05 | 61495 |
| 384 | -13.7 -1.73 % |
09-10-2023 00:00:00 Monday |
793 779.3 |
804.45 | 774.05 | 134794 |
| 385 | -1.75 -0.22 % |
06-10-2023 00:00:00 Friday |
808.05 806.3 |
815 | 804.15 | 53947 |
| 386 | -2.1 -0.26 % |
05-10-2023 00:00:00 Thursday |
810.05 807.95 |
816 | 805.45 | 63823 |
| 387 | 2.05 0.25 % |
04-10-2023 00:00:00 Wednesday |
807.1 809.15 |
828.1 | 803 | 137267 |
| 388 | -6.8 -0.83 % |
03-10-2023 00:00:00 Tuesday |
815.05 808.25 |
816.65 | 806.55 | 23009 |
| 389 | -17.95 -2.17 % |
29-09-2023 00:00:00 Friday |
826.95 809 |
826.95 | 800.7 | 75666 |
| 390 | 8.2 1 % |
28-09-2023 00:00:00 Thursday |
821.95 830.15 |
839.9 | 817.85 | 31039 |
| 391 | -4.05 -0.49 % |
27-09-2023 00:00:00 Wednesday |
820.05 816 |
822.45 | 813.55 | 22139 |
| 392 | -8.05 -0.97 % |
26-09-2023 00:00:00 Tuesday |
825.8 817.75 |
837.2 | 811.45 | 43820 |
| 393 | -4.05 -0.49 % |
25-09-2023 00:00:00 Monday |
834.25 830.2 |
844.6 | 819.3 | 106632 |
| 394 | -17 -1.98 % |
22-09-2023 00:00:00 Friday |
856.95 839.95 |
857 | 835.6 | 88554 |
| 395 | -5.8 -0.68 % |
21-09-2023 00:00:00 Thursday |
854.2 848.4 |
857.1 | 845 | 21938 |
| 396 | 11.95 1.42 % |
20-09-2023 00:00:00 Wednesday |
842.25 854.2 |
860 | 842.25 | 34060 |
| 397 | -15.05 -1.73 % |
18-09-2023 00:00:00 Monday |
870.05 855 |
871 | 847.4 | 203886 |
| 398 | -5.35 -0.63 % |
15-09-2023 00:00:00 Friday |
851.75 846.4 |
859.35 | 839 | 52962 |
| 399 | 8.75 1.04 % |
14-09-2023 00:00:00 Thursday |
842.8 851.55 |
855 | 836 | 113850 |
| 400 | -10 -1.18 % |
13-09-2023 00:00:00 Wednesday |
846.95 836.95 |
854.9 | 832 | 129740 |
| 401 | -27.65 -3.14 % |
12-09-2023 00:00:00 Tuesday |
880 852.35 |
888.95 | 825.45 | 349171 |
| 402 | 33.15 3.94 % |
11-09-2023 00:00:00 Monday |
842 875.15 |
877.15 | 838.35 | 130331 |
| 403 | -9.1 -1.08 % |
08-09-2023 00:00:00 Friday |
842 832.9 |
846.5 | 831.1 | 46123 |
| 404 | -20.65 -2.4 % |
07-09-2023 00:00:00 Thursday |
859 838.35 |
859 | 834.1 | 219383 |
| 405 | 38.2 4.67 % |
06-09-2023 00:00:00 Wednesday |
817.75 855.95 |
861.6 | 807.15 | 136282 |
| 406 | -6.65 -0.81 % |
05-09-2023 00:00:00 Tuesday |
820.05 813.4 |
828.6 | 811.4 | 119593 |
| 407 | -8.25 -1 % |
04-09-2023 00:00:00 Monday |
826.05 817.8 |
835.05 | 815 | 151262 |
| 408 | 22.25 2.77 % |
01-09-2023 00:00:00 Friday |
803.05 825.3 |
836.4 | 793.5 | 281304 |
| 409 | 7.1 0.88 % |
31-08-2023 00:00:00 Thursday |
805.05 812.15 |
830 | 805.05 | 340392 |
| 410 | -18.3 -2.13 % |
30-08-2023 00:00:00 Wednesday |
861 842.7 |
866.3 | 840 | 147084 |
| 411 | -10.4 -1.2 % |
29-08-2023 00:00:00 Tuesday |
867.05 856.65 |
874 | 852.4 | 155995 |
| 412 | -25.25 -2.83 % |
28-08-2023 00:00:00 Monday |
892.25 867 |
897.8 | 860.15 | 57628 |
| 413 | -22.9 -2.56 % |
25-08-2023 00:00:00 Friday |
895.9 873 |
898.9 | 865.05 | 159194 |
| 414 | -9.35 -1.03 % |
24-08-2023 00:00:00 Thursday |
910 900.65 |
929.6 | 893.45 | 73635 |
| 415 | -60 -6.22 % |
23-08-2023 00:00:00 Wednesday |
965 905 |
970 | 861.05 | 621573 |
| 416 | 17.15 1.82 % |
22-08-2023 00:00:00 Tuesday |
942.1 959.25 |
976.45 | 924 | 341272 |
| 417 | 51.55 5.91 % |
21-08-2023 00:00:00 Monday |
872.05 923.6 |
932 | 872.05 | 234145 |
| 418 | 47.95 5.83 % |
18-08-2023 00:00:00 Friday |
822.05 870 |
894.35 | 822.05 | 280277 |
| 419 | 6 0.74 % |
17-08-2023 00:00:00 Thursday |
814 820 |
836 | 814 | 164145 |
| 420 | 28 3.54 % |
16-08-2023 00:00:00 Wednesday |
792 820 |
822 | 792 | 181268 |
| 421 | 0.1 0.01 % |
14-08-2023 00:00:00 Monday |
808.9 809 |
821 | 791 | 94574 |
| 422 | 8.65 1.05 % |
11-08-2023 00:00:00 Friday |
820.6 829.25 |
835.5 | 818.35 | 100895 |
| 423 | 10 1.23 % |
10-08-2023 00:00:00 Thursday |
810 820 |
825.6 | 810 | 212549 |
| 424 | -12.6 -1.53 % |
09-08-2023 00:00:00 Wednesday |
824 811.4 |
824.75 | 810 | 157161 |
| 425 | -0.5 -0.06 % |
08-08-2023 00:00:00 Tuesday |
819.5 819 |
838.95 | 812.55 | 112574 |
| 426 | 22.9 2.87 % |
07-08-2023 00:00:00 Monday |
797 819.9 |
849 | 785 | 166278 |
| 427 | -2.05 -0.26 % |
04-08-2023 00:00:00 Friday |
797 794.95 |
804.1 | 789.05 | 51195 |
| 428 | 4 0.51 % |
03-08-2023 00:00:00 Thursday |
788 792 |
804.1 | 780 | 189908 |
| 429 | -13 -1.62 % |
02-08-2023 00:00:00 Wednesday |
804 791 |
815.8 | 784.55 | 57366 |
| 430 | -17.9 -2.18 % |
01-08-2023 00:00:00 Tuesday |
821.9 804 |
826.3 | 799.95 | 253036 |
| 431 | -8.8 -1.06 % |
31-07-2023 00:00:00 Monday |
828 819.2 |
836.5 | 815 | 251462 |
| 432 | 4 0.49 % |
28-07-2023 00:00:00 Friday |
810 814 |
828 | 809.6 | 212434 |
| 433 | -13.2 -1.61 % |
27-07-2023 00:00:00 Thursday |
820.6 807.4 |
823.6 | 796.35 | 47874 |
| 434 | -31.25 -3.73 % |
26-07-2023 00:00:00 Wednesday |
837.25 806 |
839.15 | 805.45 | 202827 |
| 435 | 59.95 7.72 % |
25-07-2023 00:00:00 Tuesday |
777.05 837 |
843 | 770.8 | 720533 |
| 436 | -1.55 -0.2 % |
24-07-2023 00:00:00 Monday |
775.3 773.75 |
780 | 771.3 | 81183 |
| 437 | -4.7 -0.6 % |
21-07-2023 00:00:00 Friday |
780 775.3 |
780 | 772.35 | 118976 |
| 438 | -3.3 -0.42 % |
20-07-2023 00:00:00 Thursday |
785 781.7 |
789.65 | 778.6 | 163498 |
| 439 | -20.1 -2.53 % |
19-07-2023 00:00:00 Wednesday |
795.1 775 |
798 | 775 | 144308 |
| 440 | 6.75 0.87 % |
18-07-2023 00:00:00 Tuesday |
775 781.75 |
806.55 | 768.95 | 142732 |
| 441 | 26.75 3.6 % |
17-07-2023 00:00:00 Monday |
743.15 769.9 |
774.3 | 743.15 | 86764 |
| 442 | -5.55 -0.74 % |
14-07-2023 00:00:00 Friday |
748.05 742.5 |
752 | 738.15 | 97893 |
| 443 | -7.25 -0.96 % |
13-07-2023 00:00:00 Thursday |
752.75 745.5 |
757.7 | 743 | 99396 |
| 444 | 0.95 0.13 % |
12-07-2023 00:00:00 Wednesday |
751.05 752 |
756.4 | 744.15 | 29891 |
| 445 | -0.8 -0.11 % |
11-07-2023 00:00:00 Tuesday |
750.8 750 |
763.5 | 749.85 | 43637 |
| 446 | -7.15 -0.95 % |
10-07-2023 00:00:00 Monday |
756.1 748.95 |
764.15 | 743.6 | 175199 |
| 447 | -8.05 -1.05 % |
07-07-2023 00:00:00 Friday |
769.6 761.55 |
771.95 | 755.05 | 117778 |
| 448 | -1.6 -0.21 % |
06-07-2023 00:00:00 Thursday |
770.1 768.5 |
774.7 | 765.35 | 112108 |
| 449 | 1.95 0.25 % |
05-07-2023 00:00:00 Wednesday |
768.05 770 |
776 | 767.2 | 41118 |
| 450 | -11.8 -1.51 % |
04-07-2023 00:00:00 Tuesday |
782.05 770.25 |
782.85 | 767.75 | 56188 |
| 451 | -10.2 -1.3 % |
03-07-2023 00:00:00 Monday |
783.15 772.95 |
784.4 | 770.1 | 274743 |
| 452 | -59.55 -7.2 % |
30-06-2023 00:00:00 Friday |
827.05 767.5 |
828.25 | 765.4 | 602655 |
| 453 | 44.45 5.74 % |
28-06-2023 00:00:00 Wednesday |
775.05 819.5 |
823 | 767.95 | 354677 |
| 454 | -8.4 -1.07 % |
27-06-2023 00:00:00 Tuesday |
782 773.6 |
784.65 | 770.35 | 39108 |
| 455 | 23.1 3.09 % |
26-06-2023 00:00:00 Monday |
747.25 770.35 |
783 | 743.2 | 112733 |
| 456 | -50.5 -6.28 % |
23-06-2023 00:00:00 Friday |
804 753.5 |
805 | 738.15 | 552736 |
| 457 | -5.2 -0.64 % |
22-06-2023 00:00:00 Thursday |
810.05 804.85 |
817.05 | 803.15 | 141558 |
| 458 | -3.25 -0.4 % |
21-06-2023 00:00:00 Wednesday |
810.05 806.8 |
813.2 | 802.5 | 117418 |
| 459 | -4.15 -0.51 % |
20-06-2023 00:00:00 Tuesday |
816.3 812.15 |
816.35 | 805.15 | 117491 |
| 460 | -10.35 -1.27 % |
19-06-2023 00:00:00 Monday |
817.1 806.75 |
827.35 | 801 | 79539 |
| 461 | -6.85 -0.84 % |
16-06-2023 00:00:00 Friday |
816.55 809.7 |
834.6 | 796 | 209694 |
| 462 | 4.55 0.56 % |
15-06-2023 00:00:00 Thursday |
810.05 814.6 |
839 | 805.75 | 225453 |
| 463 | -16.1 -1.95 % |
14-06-2023 00:00:00 Wednesday |
825.05 808.95 |
828 | 806 | 133714 |
| 464 | -8.9 -1.07 % |
13-06-2023 00:00:00 Tuesday |
832.05 823.15 |
836.75 | 820.65 | 101818 |
| 465 | -7.9 -0.94 % |
12-06-2023 00:00:00 Monday |
838.5 830.6 |
842 | 828.15 | 148934 |
| 466 | -1.7 -0.2 % |
09-06-2023 00:00:00 Friday |
832.95 831.25 |
837.85 | 822 | 149796 |
| 467 | -9 -1.07 % |
08-06-2023 00:00:00 Thursday |
838.25 829.25 |
844.65 | 820.7 | 218417 |
| 468 | 4.7 0.56 % |
07-06-2023 00:00:00 Wednesday |
832.8 837.5 |
848.5 | 816.2 | 152009 |
| 469 | -29.9 -3.53 % |
06-06-2023 00:00:00 Tuesday |
846 816.1 |
846 | 810.2 | 246152 |
| 470 | 30.95 3.88 % |
05-06-2023 00:00:00 Monday |
798 828.95 |
834.1 | 796.5 | 327654 |
| 471 | -43.15 -5.15 % |
02-06-2023 00:00:00 Friday |
837.55 794.4 |
837.55 | 791.3 | 347027 |
| 472 | 0 0 % |
01-06-2023 00:00:00 Thursday |
816.4 816.4 |
816.4 | 793.5 | 998474 |
| 473 | -3.6 -0.46 % |
31-05-2023 00:00:00 Wednesday |
781.15 777.55 |
813.7 | 767.5 | 296350 |
| 474 | -28.5 -3.42 % |
30-05-2023 00:00:00 Tuesday |
832.35 803.85 |
844.25 | 792 | 356131 |
| 475 | 7.4 0.9 % |
29-05-2023 00:00:00 Monday |
824.95 832.35 |
867.2 | 824.9 | 287963 |
| 476 | -44.2 -4.94 % |
26-05-2023 00:00:00 Friday |
895 850.8 |
898 | 847 | 129557 |
| 477 | -48.55 -5.16 % |
25-05-2023 00:00:00 Thursday |
940 891.45 |
940 | 873 | 239619 |
| 478 | 0 0 % |
24-05-2023 00:00:00 Wednesday |
909.9 909.9 |
909.9 | 881.65 | 234225 |
| 479 | 0 0 % |
23-05-2023 00:00:00 Tuesday |
866.6 866.6 |
866.6 | 866.6 | 4313 |
| 480 | 0.35 0.04 % |
22-05-2023 00:00:00 Monday |
825 825.35 |
825.35 | 825 | 11669 |
| 481 | 52.6 7.17 % |
19-05-2023 00:00:00 Friday |
733.45 786.05 |
788.9 | 713.8 | 181785 |
| 482 | -34.3 -4.37 % |
18-05-2023 00:00:00 Thursday |
785.65 751.35 |
794.4 | 750.4 | 74227 |
| 483 | -31.15 -3.79 % |
17-05-2023 00:00:00 Wednesday |
821 789.85 |
822.6 | 780 | 186071 |
| 484 | 1.45 0.18 % |
16-05-2023 00:00:00 Tuesday |
811 812.45 |
854.35 | 810 | 170780 |
| 485 | -54.4 -6.08 % |
15-05-2023 00:00:00 Monday |
895.15 840.75 |
910 | 840.75 | 175222 |
| 486 | 13.85 1.59 % |
12-05-2023 00:00:00 Friday |
871.15 885 |
900 | 871.15 | 109725 |
| 487 | 34.95 3.96 % |
11-05-2023 00:00:00 Thursday |
882.05 917 |
924.3 | 882.05 | 43534 |
| 488 | -10.2 -1.13 % |
10-05-2023 00:00:00 Wednesday |
899.2 889 |
908 | 874.5 | 96021 |
| 489 | 0 0 % |
09-05-2023 00:00:00 Tuesday |
901.85 901.85 |
936.5 | 901.85 | 233270 |
| 490 | 0 0 % |
08-05-2023 00:00:00 Monday |
949.3 949.3 |
949.3 | 949.3 | 36509 |
| 491 | -26.1 -2.55 % |
05-05-2023 00:00:00 Friday |
1025.35 999.25 |
1028 | 997.9 | 49438 |
| 492 | 25.25 2.56 % |
04-05-2023 00:00:00 Thursday |
988.1 1013.35 |
1025 | 985.55 | 46529 |
| 493 | -16.7 -1.65 % |
03-05-2023 00:00:00 Wednesday |
1010.1 993.4 |
1035 | 985 | 30321 |
| 494 | -7.45 -0.72 % |
02-05-2023 00:00:00 Tuesday |
1029 1021.55 |
1077.3 | 1017.35 | 72341 |
| 495 | 35.35 3.56 % |
28-04-2023 00:00:00 Friday |
992 1027.35 |
1030.7 | 988.05 | 46837 |
| 496 | -6.35 -0.64 % |
27-04-2023 00:00:00 Thursday |
988 981.65 |
996 | 975 | 16187 |
| 497 | -22.7 -2.25 % |
26-04-2023 00:00:00 Wednesday |
1010 987.3 |
1020 | 985.2 | 36112 |
| 498 | 42.6 4.39 % |
25-04-2023 00:00:00 Tuesday |
969.9 1012.5 |
1013.55 | 964.65 | 81800 |
| 499 | -29.7 -2.98 % |
24-04-2023 00:00:00 Monday |
995 965.3 |
998.95 | 960.25 | 63247 |
| 500 | -16.05 -1.59 % |
21-04-2023 00:00:00 Friday |
1011 994.95 |
1015 | 985 | 53708 |
| 501 | -4.15 -0.41 % |
20-04-2023 00:00:00 Thursday |
1016.05 1011.9 |
1024.75 | 1007.05 | 20384 |
| 502 | -18.05 -1.75 % |
19-04-2023 00:00:00 Wednesday |
1034.05 1016 |
1035.2 | 1004 | 66314 |
| 503 | 0.1 0.01 % |
18-04-2023 00:00:00 Tuesday |
1032.05 1032.15 |
1057.25 | 1028 | 24604 |
| 504 | -0.7 -0.07 % |
17-04-2023 00:00:00 Monday |
1040 1039.3 |
1049.35 | 1012.45 | 89743 |
| 505 | -5.35 -0.52 % |
13-04-2023 00:00:00 Thursday |
1037 1031.65 |
1055.35 | 1015.2 | 46519 |
| 506 | -47.15 -4.33 % |
12-04-2023 00:00:00 Wednesday |
1089.9 1042.75 |
1098.75 | 1014.05 | 338226 |
| 507 | 11.1 1.06 % |
11-04-2023 00:00:00 Tuesday |
1043 1054.1 |
1054.1 | 1028.95 | 58059 |
| 508 | 19.95 2.03 % |
10-04-2023 00:00:00 Monday |
984 1003.95 |
1003.95 | 983.7 | 211782 |
| 509 | 26.15 2.81 % |
06-04-2023 00:00:00 Thursday |
930 956.15 |
956.15 | 896.75 | 113031 |
| 510 | -2.35 -0.26 % |
05-04-2023 00:00:00 Wednesday |
913 910.65 |
952 | 900.65 | 188186 |
| 511 | -45 -4.53 % |
03-04-2023 00:00:00 Monday |
993.05 948.05 |
1009 | 948.05 | 125749 |
| 512 | -22.05 -2.16 % |
31-03-2023 00:00:00 Friday |
1019.95 997.9 |
1044 | 974.4 | 73020 |
| 513 | 37.25 3.86 % |
29-03-2023 00:00:00 Wednesday |
965 1002.25 |
1045 | 965 | 491850 |
| 514 | -9.25 -0.9 % |
28-03-2023 00:00:00 Tuesday |
1025 1015.75 |
1032.85 | 1015.75 | 50589 |
| 515 | -81.2 -7.06 % |
27-03-2023 00:00:00 Monday |
1150.4 1069.2 |
1168.35 | 1069 | 371369 |
| 516 | 15.25 1.37 % |
24-03-2023 00:00:00 Friday |
1110 1125.25 |
1138.45 | 1042.45 | 310180 |
| 517 | 48.2 4.65 % |
23-03-2023 00:00:00 Thursday |
1036.05 1084.25 |
1084.25 | 1024.6 | 99677 |
| 518 | 24.6 2.44 % |
22-03-2023 00:00:00 Wednesday |
1008.05 1032.65 |
1044.85 | 1000.65 | 233953 |
| 519 | -15.45 -1.51 % |
21-03-2023 00:00:00 Tuesday |
1022 1006.55 |
1036 | 973 | 204827 |
| 520 | 19.6 1.98 % |
20-03-2023 00:00:00 Monday |
990 1009.6 |
1053.75 | 973.65 | 326376 |
| 521 | 30.85 3.1 % |
17-03-2023 00:00:00 Friday |
994 1024.85 |
1024.85 | 987.2 | 343124 |
| 522 | 31.05 3.29 % |
16-03-2023 00:00:00 Thursday |
945 976.05 |
977.55 | 905.85 | 3174462 |
| 523 | 74.5 8.7 % |
15-03-2023 00:00:00 Wednesday |
856.5 931 |
946.6 | 856.5 | 200074 |
| 524 | -47.5 -5.01 % |
14-03-2023 00:00:00 Tuesday |
949.05 901.55 |
978.8 | 901.55 | 268910 |
| 525 | 0 0 % |
13-03-2023 00:00:00 Monday |
949 949 |
949 | 949 | 31261 |
| 526 | 19.85 2.25 % |
10-03-2023 00:00:00 Friday |
884 903.85 |
903.85 | 861 | 42663 |
| 527 | 0 0 % |
09-03-2023 00:00:00 Thursday |
860.85 860.85 |
860.85 | 860.85 | 2333 |
| 528 | 5.2 0.64 % |
08-03-2023 00:00:00 Wednesday |
814.7 819.9 |
819.9 | 800.45 | 56027 |
| 529 | 0 0 % |
06-03-2023 00:00:00 Monday |
780.9 780.9 |
780.9 | 780.9 | 34174 |
| 530 | 0 0 % |
03-03-2023 00:00:00 Friday |
743.75 743.75 |
743.75 | 743.75 | 1587 |
| 531 | 1.95 0.28 % |
02-03-2023 00:00:00 Thursday |
706.4 708.35 |
708.35 | 683.75 | 113452 |
| 532 | 44.65 7.09 % |
01-03-2023 00:00:00 Wednesday |
630 674.65 |
674.65 | 630 | 184369 |
| 533 | 0 0 % |
28-02-2023 00:00:00 Tuesday |
642.55 642.55 |
674.05 | 642.55 | 210987 |
| 534 | 0 0 % |
27-02-2023 00:00:00 Monday |
676.35 676.35 |
676.35 | 676.35 | 20128 |
| 535 | 0 0 % |
24-02-2023 00:00:00 Friday |
711.9 711.9 |
711.9 | 711.9 | 12919 |
| 536 | 0 0 % |
23-02-2023 00:00:00 Thursday |
749.35 749.35 |
749.35 | 749.35 | 5410 |
| 537 | 0 0 % |
22-02-2023 00:00:00 Wednesday |
788.75 788.75 |
788.75 | 788.75 | 5285 |
| 538 | 0 0 % |
21-02-2023 00:00:00 Tuesday |
830.25 830.25 |
830.25 | 830.25 | 17326 |
| 539 | -14.05 -1.58 % |
20-02-2023 00:00:00 Monday |
887.95 873.9 |
898.3 | 873.9 | 93676 |
| 540 | -30.15 -3.17 % |
17-02-2023 00:00:00 Friday |
950 919.85 |
988 | 918.65 | 98522 |
| 541 | 0.75 0.08 % |
16-02-2023 00:00:00 Thursday |
966.2 966.95 |
1067.9 | 966.2 | 331457 |
| 542 | 0 0 % |
15-02-2023 00:00:00 Wednesday |
1017.05 1017.05 |
1017.05 | 1017.05 | 20662 |
| 543 | 0 0 % |
14-02-2023 00:00:00 Tuesday |
1070.55 1070.55 |
1070.55 | 1070.55 | 4965 |
| 544 | 0 0 % |
13-02-2023 00:00:00 Monday |
1126.85 1126.85 |
1126.85 | 1126.85 | 5437 |
| 545 | 0 0 % |
10-02-2023 00:00:00 Friday |
1186.15 1186.15 |
1186.15 | 1186.15 | 12507 |
| 546 | -85.35 -6.4 % |
09-02-2023 00:00:00 Thursday |
1333.9 1248.55 |
1333.9 | 1248.55 | 142047 |
| 547 | 29.3 2.28 % |
08-02-2023 00:00:00 Wednesday |
1284.95 1314.25 |
1314.25 | 1273.7 | 95193 |
| 548 | 53.35 4.45 % |
07-02-2023 00:00:00 Tuesday |
1198.35 1251.7 |
1324.45 | 1198.35 | 378034 |
| 549 | 0 0 % |
06-02-2023 00:00:00 Monday |
1261.4 1261.4 |
1261.4 | 1261.4 | 14453 |
| 550 | 0 0 % |
03-02-2023 00:00:00 Friday |
1401.55 1401.55 |
1401.55 | 1401.55 | 11022 |
| 551 | 0 0 % |
02-02-2023 00:00:00 Thursday |
1557.25 1557.25 |
1640.35 | 1557.25 | 77102 |
| 552 | -88.65 -4.87 % |
01-02-2023 00:00:00 Wednesday |
1818.9 1730.25 |
1825.95 | 1596.6 | 69434 |
| 553 | 80.8 4.77 % |
31-01-2023 00:00:00 Tuesday |
1693.15 1773.95 |
1836.2 | 1562.55 | 237842 |
| 554 | 40.05 2.4 % |
30-01-2023 00:00:00 Monday |
1670.05 1710.1 |
1904.4 | 1607.8 | 345799 |
| 555 | -400.25 -16.61 % |
27-01-2023 00:00:00 Friday |
2409.95 2009.7 |
2440.2 | 2009.4 | 121301 |
| 556 | -238.2 -8.66 % |
25-01-2023 00:00:00 Wednesday |
2749.95 2511.75 |
2749.95 | 2412 | 31348 |
| 557 | -27.95 -1 % |
24-01-2023 00:00:00 Tuesday |
2784.1 2756.15 |
2798.45 | 2728.45 | 7823 |
| 558 | 43.65 1.59 % |
23-01-2023 00:00:00 Monday |
2738.7 2782.35 |
2798.6 | 2734.3 | 28611 |
| 559 | 36.7 1.36 % |
20-01-2023 00:00:00 Friday |
2702 2738.7 |
2753.8 | 2693.3 | 20350 |
| 560 | 45.35 1.69 % |
19-01-2023 00:00:00 Thursday |
2689.95 2735.3 |
2751.75 | 2643.25 | 12720 |
| 561 | -8.95 -0.33 % |
18-01-2023 00:00:00 Wednesday |
2713.05 2704.1 |
2738.95 | 2680.6 | 10408 |
| 562 | 33.6 1.25 % |
17-01-2023 00:00:00 Tuesday |
2690.05 2723.65 |
2778.8 | 2680 | 29039 |
| 563 | 22 0.82 % |
16-01-2023 00:00:00 Monday |
2680 2702 |
2725.8 | 2641.05 | 21756 |
| 564 | 62.15 2.37 % |
13-01-2023 00:00:00 Friday |
2624 2686.15 |
2705 | 2591.35 | 30653 |
| 565 | 53.4 2.07 % |
12-01-2023 00:00:00 Thursday |
2575 2628.4 |
2650 | 2555.05 | 25109 |
| 566 | -54.75 -2.08 % |
11-01-2023 00:00:00 Wednesday |
2637.05 2582.3 |
2650 | 2557 | 21084 |
| 567 | 34 1.3 % |
10-01-2023 00:00:00 Tuesday |
2612.05 2646.05 |
2678.85 | 2547.95 | 20504 |
| 568 | 87.9 3.48 % |
09-01-2023 00:00:00 Monday |
2523.35 2611.25 |
2635.25 | 2523.35 | 19093 |
| 569 | -25.7 -1.01 % |
06-01-2023 00:00:00 Friday |
2542 2516.3 |
2556 | 2497.1 | 15925 |
| 570 | 39.35 1.57 % |
05-01-2023 00:00:00 Thursday |
2513.05 2552.4 |
2591.35 | 2440 | 26957 |
| 571 | -47.4 -1.85 % |
04-01-2023 00:00:00 Wednesday |
2560.05 2512.65 |
2573.5 | 2480.55 | 20918 |
| 572 | 20.65 0.81 % |
03-01-2023 00:00:00 Tuesday |
2555 2575.65 |
2609.75 | 2520.1 | 26536 |
| 573 | -60.15 -2.3 % |
02-01-2023 00:00:00 Monday |
2610 2549.85 |
2648.85 | 2530.9 | 44077 |
| 574 | -108.5 -4.02 % |
30-12-2022 00:00:00 Friday |
2700.05 2591.55 |
2759 | 2523.45 | 39883 |
| 575 | 133.75 5.28 % |
29-12-2022 00:00:00 Thursday |
2534 2667.75 |
2759 | 2485 | 25686 |
| 576 | 63.45 2.54 % |
28-12-2022 00:00:00 Wednesday |
2499 2562.45 |
2582.1 | 2460 | 31836 |
| 577 | 7.1 0.28 % |
27-12-2022 00:00:00 Tuesday |
2494 2501.1 |
2583 | 2460 | 78482 |
| 578 | 217.6 9.67 % |
26-12-2022 00:00:00 Monday |
2250.85 2468.45 |
2490 | 2179.85 | 73674 |
| 579 | -209.25 -8.43 % |
23-12-2022 00:00:00 Friday |
2481.55 2272.3 |
2492.55 | 2247.25 | 29720 |
| 580 | -98.25 -3.76 % |
22-12-2022 00:00:00 Thursday |
2615 2516.75 |
2645.95 | 2490.9 | 16061 |
| 581 | -60.65 -2.27 % |
21-12-2022 00:00:00 Wednesday |
2674.65 2614 |
2741.5 | 2600 | 32705 |
| 582 | 18.55 0.69 % |
20-12-2022 00:00:00 Tuesday |
2670.6 2689.15 |
2700 | 2642.55 | 14101 |
| 583 | 35.35 1.34 % |
19-12-2022 00:00:00 Monday |
2644.85 2680.2 |
2699 | 2630 | 15321 |
| 584 | 13.3 0.5 % |
16-12-2022 00:00:00 Friday |
2634 2647.3 |
2682.4 | 2570.55 | 25579 |
| 585 | -1.55 -0.06 % |
15-12-2022 00:00:00 Thursday |
2660.05 2658.5 |
2675.35 | 2633.8 | 5990 |
| 586 | 13 0.49 % |
14-12-2022 00:00:00 Wednesday |
2658 2671 |
2704.55 | 2640.4 | 11834 |
| 587 | -36.8 -1.37 % |
13-12-2022 00:00:00 Tuesday |
2686.2 2649.4 |
2704.3 | 2631.5 | 22407 |
| 588 | 54.85 2.08 % |
12-12-2022 00:00:00 Monday |
2636.15 2691 |
2705 | 2616.05 | 23083 |
| 589 | -37.15 -1.38 % |
09-12-2022 00:00:00 Friday |
2685 2647.85 |
2717.75 | 2631.2 | 10350 |
| 590 | -77.4 -2.8 % |
08-12-2022 00:00:00 Thursday |
2768.75 2691.35 |
2768.75 | 2674.45 | 16501 |
| 591 | -37.4 -1.35 % |
07-12-2022 00:00:00 Wednesday |
2773.05 2735.65 |
2809.2 | 2720.55 | 14255 |
| 592 | 32.05 1.17 % |
06-12-2022 00:00:00 Tuesday |
2739.9 2771.95 |
2784 | 2717.95 | 17822 |
| 593 | -36.1 -1.31 % |
05-12-2022 00:00:00 Monday |
2750.15 2714.05 |
2771.85 | 2700 | 14148 |
| 594 | -89.3 -3.15 % |
02-12-2022 00:00:00 Friday |
2834 2744.7 |
2842.35 | 2725 | 23191 |
| 595 | -133.75 -4.51 % |
01-12-2022 00:00:00 Thursday |
2966.2 2832.45 |
3000 | 2801 | 43912 |
| 596 | 105.25 3.73 % |
30-11-2022 00:00:00 Wednesday |
2819.95 2925.2 |
2998.85 | 2789.65 | 57292 |
| 597 | 74.65 2.76 % |
29-11-2022 00:00:00 Tuesday |
2709.05 2783.7 |
2817.1 | 2709 | 20823 |
| 598 | -4.45 -0.16 % |
28-11-2022 00:00:00 Monday |
2720 2715.55 |
2770 | 2704.05 | 14613 |
| 599 | -39.95 -1.44 % |
25-11-2022 00:00:00 Friday |
2779.5 2739.55 |
2787 | 2726.9 | 13067 |
| 600 | -62.95 -2.21 % |
24-11-2022 00:00:00 Thursday |
2853.3 2790.35 |
2897.35 | 2768 | 14491 |
| 601 | -31.8 -1.1 % |
23-11-2022 00:00:00 Wednesday |
2885 2853.2 |
2953.8 | 2818.1 | 30510 |
| 602 | -164 -5.4 % |
22-11-2022 00:00:00 Tuesday |
3037.35 2873.35 |
3037.35 | 2855 | 40080 |
| 603 | -34.8 -1.14 % |
21-11-2022 00:00:00 Monday |
3053.95 3019.15 |
3124.95 | 3000.05 | 27442 |
| 604 | 1.3 0.04 % |
18-11-2022 00:00:00 Friday |
3115.05 3116.35 |
3160 | 3070.15 | 17020 |
| 605 | -146.7 -4.5 % |
17-11-2022 00:00:00 Thursday |
3261.05 3114.35 |
3283.3 | 3063.7 | 18639 |
| 606 | -5.05 -0.15 % |
16-11-2022 00:00:00 Wednesday |
3275.05 3270 |
3296.7 | 3241 | 9076 |
| 607 | 38.1 1.17 % |
15-11-2022 00:00:00 Tuesday |
3251.25 3289.35 |
3304.75 | 3251.25 | 28993 |
| 608 | 15.9 0.49 % |
14-11-2022 00:00:00 Monday |
3271.05 3286.95 |
3300.6 | 3260.45 | 7762 |
| 609 | -28.5 -0.86 % |
11-11-2022 00:00:00 Friday |
3316.05 3287.55 |
3326.95 | 3270 | 11918 |
| 610 | 33.5 1.03 % |
10-11-2022 00:00:00 Thursday |
3260.05 3293.55 |
3328.5 | 3242.05 | 11601 |
| 611 | -49.65 -1.49 % |
09-11-2022 00:00:00 Wednesday |
3327 3277.35 |
3382.85 | 3244.9 | 30528 |
| 612 | -10.1 -0.3 % |
07-11-2022 00:00:00 Monday |
3342 3331.9 |
3385 | 3290.05 | 29061 |
| 613 | 31.95 0.97 % |
04-11-2022 00:00:00 Friday |
3290 3321.95 |
3333 | 3233.95 | 14156 |
| 614 | 72.7 2.26 % |
03-11-2022 00:00:00 Thursday |
3221.2 3293.9 |
3325.5 | 3221.2 | 14196 |
| 615 | -12.45 -0.37 % |
02-11-2022 00:00:00 Wednesday |
3320.9 3308.45 |
3350.6 | 3283.8 | 11838 |
| 616 | -7.6 -0.23 % |
01-11-2022 00:00:00 Tuesday |
3345.05 3337.45 |
3385.3 | 3293.2 | 19020 |
| 617 | 67.55 2.06 % |
31-10-2022 00:00:00 Monday |
3279.4 3346.95 |
3375.8 | 3258.6 | 26419 |
| 618 | -4.25 -0.13 % |
28-10-2022 00:00:00 Friday |
3282.75 3278.5 |
3295.8 | 3220.35 | 17977 |
| 619 | 71.25 2.22 % |
27-10-2022 00:00:00 Thursday |
3211.5 3282.75 |
3300 | 3195.65 | 13809 |
| 620 | -122.2 -3.7 % |
25-10-2022 00:00:00 Tuesday |
3306 3183.8 |
3320.6 | 3152.95 | 19884 |
| 621 | -14.55 -0.44 % |
24-10-2022 00:00:00 Monday |
3300 3285.45 |
3325 | 3258 | 7424 |
| 622 | -13.45 -0.41 % |
21-10-2022 00:00:00 Friday |
3292 3278.55 |
3364.95 | 3200.1 | 36241 |
| 623 | 126.2 4.02 % |
20-10-2022 00:00:00 Thursday |
3140.6 3266.8 |
3300 | 3104.9 | 38671 |
| 624 | -114.9 -3.53 % |
19-10-2022 00:00:00 Wednesday |
3255.1 3140.2 |
3338.35 | 3104.1 | 49742 |
| 625 | 146.05 4.71 % |
18-10-2022 00:00:00 Tuesday |
3100.9 3246.95 |
3296 | 3100.9 | 43890 |
| 626 | 35.65 1.17 % |
17-10-2022 00:00:00 Monday |
3040 3075.65 |
3098 | 2970.5 | 373723 |
| 627 | -172.55 -5.38 % |
14-10-2022 00:00:00 Friday |
3208.95 3036.4 |
3208.95 | 3009.15 | 26450 |
| 628 | -66.9 -2.1 % |
13-10-2022 00:00:00 Thursday |
3190 3123.1 |
3212.35 | 3101 | 8790 |
| 629 | 21.15 0.67 % |
12-10-2022 00:00:00 Wednesday |
3163 3184.15 |
3243.05 | 3093.55 | 19135 |
| 630 | -87.05 -2.69 % |
11-10-2022 00:00:00 Tuesday |
3240 3152.95 |
3240.75 | 3129.65 | 20111 |
| 631 | -9.05 -0.28 % |
10-10-2022 00:00:00 Monday |
3200.55 3191.5 |
3249.55 | 3180 | 19635 |
| 632 | -63.05 -1.89 % |
07-10-2022 00:00:00 Friday |
3341.95 3278.9 |
3346.15 | 3252 | 15351 |
| 633 | -12.95 -0.38 % |
06-10-2022 00:00:00 Thursday |
3370 3357.05 |
3405.55 | 3308.55 | 22439 |
| 634 | 65.9 2.03 % |
04-10-2022 00:00:00 Tuesday |
3248.8 3314.7 |
3350 | 3135 | 66227 |
| 635 | -184 -5.57 % |
03-10-2022 00:00:00 Monday |
3304.65 3120.65 |
3420.25 | 3000 | 106283 |
| 636 | -60.7 -1.81 % |
30-09-2022 00:00:00 Friday |
3351.4 3290.7 |
3413.6 | 3210.8 | 85571 |
| 637 | -209 -5.77 % |
29-09-2022 00:00:00 Thursday |
3622.6 3413.6 |
3755.25 | 3351.05 | 36439 |
| 638 | 37.6 1.05 % |
28-09-2022 00:00:00 Wednesday |
3565.05 3602.65 |
3658.95 | 3527.6 | 19612 |
| 639 | -120.3 -3.23 % |
27-09-2022 00:00:00 Tuesday |
3728 3607.7 |
3798.85 | 3585 | 15893 |
| 640 | -156.4 -4.05 % |
26-09-2022 00:00:00 Monday |
3865 3708.6 |
3865 | 3651 | 17540 |
| 641 | -142.3 -3.55 % |
23-09-2022 00:00:00 Friday |
4012 3869.7 |
4035 | 3840 | 32832 |
| 642 | 139.25 3.61 % |
22-09-2022 00:00:00 Thursday |
3861.8 4001.05 |
4043.15 | 3819.35 | 27458 |
| 643 | -149.75 -3.73 % |
21-09-2022 00:00:00 Wednesday |
4015 3865.25 |
4058.95 | 3841.1 | 20079 |
| 644 | -84.7 -2.07 % |
20-09-2022 00:00:00 Tuesday |
4100 4015.3 |
4120 | 3985 | 10585 |
| 645 | -129.35 -3.11 % |
19-09-2022 00:00:00 Monday |
4153.05 4023.7 |
4210 | 3993 | 445375 |
| 646 | -15.5 -0.38 % |
16-09-2022 00:00:00 Friday |
4106 4090.5 |
4238.55 | 3890.05 | 68824 |
| 647 | 115.55 2.9 % |
15-09-2022 00:00:00 Thursday |
3990 4105.55 |
4198.95 | 3990 | 41671 |
| 648 | 46.05 1.17 % |
14-09-2022 00:00:00 Wednesday |
3929.65 3975.7 |
4061.4 | 3900.05 | 9790 |
| 649 | 29.15 0.73 % |
13-09-2022 00:00:00 Tuesday |
4006 4035.15 |
4074 | 3973 | 17702 |
| 650 | 95.85 2.45 % |
12-09-2022 00:00:00 Monday |
3910 4005.85 |
4047.95 | 3891.4 | 35462 |
| 651 | 11.6 0.3 % |
09-09-2022 00:00:00 Friday |
3920.05 3931.65 |
3958 | 3905 | 6067 |
| 652 | -15.55 -0.39 % |
08-09-2022 00:00:00 Thursday |
3940 3924.45 |
3946.6 | 3905 | 6565 |
| 653 | -72.6 -1.83 % |
07-09-2022 00:00:00 Wednesday |
3962.05 3889.45 |
3962.05 | 3854.2 | 15036 |
| 654 | 109.4 2.84 % |
06-09-2022 00:00:00 Tuesday |
3852.65 3962.05 |
3980.2 | 3852.65 | 21094 |
| 655 | 19.55 0.51 % |
05-09-2022 00:00:00 Monday |
3856.6 3876.15 |
3919 | 3813 | 12882 |
| 656 | -58.15 -1.48 % |
02-09-2022 00:00:00 Friday |
3920.5 3862.35 |
3973.15 | 3832.55 | 13853 |
| 657 | -95.35 -2.4 % |
01-09-2022 00:00:00 Thursday |
3972 3876.65 |
3991.5 | 3822.45 | 35022 |
| 658 | 71.65 1.84 % |
30-08-2022 00:00:00 Tuesday |
3900 3971.65 |
4041.9 | 3900 | 24197 |
| 659 | 254.1 7.06 % |
29-08-2022 00:00:00 Monday |
3600 3854.1 |
3916.05 | 3564.2 | 34293 |
| 660 | 35.35 0.95 % |
26-08-2022 00:00:00 Friday |
3715 3750.35 |
3782.45 | 3715 | 10433 |
| 661 | 46.2 1.26 % |
25-08-2022 00:00:00 Thursday |
3669 3715.2 |
3784 | 3664.95 | 28011 |
| 662 | 106.95 2.98 % |
24-08-2022 00:00:00 Wednesday |
3590 3696.95 |
3769.4 | 3477 | 36742 |
| 663 | 165.15 4.82 % |
23-08-2022 00:00:00 Tuesday |
3425 3590.15 |
3697 | 3319 | 22740 |
| 664 | -141.2 -3.9 % |
22-08-2022 00:00:00 Monday |
3619 3477.8 |
3659.95 | 3416.2 | 25196 |
| 665 | 55.25 1.54 % |
19-08-2022 00:00:00 Friday |
3586 3641.25 |
3694.4 | 3586 | 19199 |
| 666 | 7 0.19 % |
18-08-2022 00:00:00 Thursday |
3592 3599 |
3625 | 3551.9 | 26021 |
| 667 | -10.05 -0.28 % |
17-08-2022 00:00:00 Wednesday |
3608.95 3598.9 |
3625 | 3567.7 | 10098 |
| 668 | 31.55 0.89 % |
16-08-2022 00:00:00 Tuesday |
3550 3581.55 |
3593.95 | 3540 | 9002 |
| 669 | 60.45 1.74 % |
12-08-2022 00:00:00 Friday |
3475 3535.45 |
3555 | 3465.85 | 10112 |
| 670 | 54.5 1.59 % |
11-08-2022 00:00:00 Thursday |
3435.1 3489.6 |
3518.4 | 3409.05 | 11555 |
| 671 | -64.45 -1.84 % |
10-08-2022 00:00:00 Wednesday |
3499 3434.55 |
3499 | 3369.8 | 13089 |
| 672 | 130.1 3.92 % |
08-08-2022 00:00:00 Monday |
3314.65 3444.75 |
3472.5 | 3261.5 | 28403 |
| 673 | -229.4 -6.5 % |
05-08-2022 00:00:00 Friday |
3529.3 3299.9 |
3550 | 3185 | 27562 |
| 674 | 4.95 0.14 % |
04-08-2022 00:00:00 Thursday |
3520 3524.95 |
3548.75 | 3412.25 | 22193 |
| 675 | 64.6 1.88 % |
03-08-2022 00:00:00 Wednesday |
3440 3504.6 |
3538 | 3425 | 38898 |
| 676 | 134.85 4.1 % |
02-08-2022 00:00:00 Tuesday |
3286.7 3421.55 |
3441.95 | 3255.05 | 51216 |
| 677 | 137.7 4.4 % |
01-08-2022 00:00:00 Monday |
3129.9 3267.6 |
3288.05 | 3100.85 | 353720 |
| 678 | 65.15 2.14 % |
29-07-2022 00:00:00 Friday |
3044.95 3110.1 |
3141.8 | 3015.35 | 12757 |
| 679 | -2.35 -0.08 % |
28-07-2022 00:00:00 Thursday |
3010 3007.65 |
3019.95 | 2965 | 8138 |
| 680 | -2.4 -0.08 % |
27-07-2022 00:00:00 Wednesday |
2997.8 2995.4 |
3020.55 | 2961.25 | 8161 |
| 681 | 21.25 0.72 % |
26-07-2022 00:00:00 Tuesday |
2970 2991.25 |
3001.5 | 2966.3 | 4939 |
| 682 | -8.4 -0.28 % |
25-07-2022 00:00:00 Monday |
2976 2967.6 |
3020.05 | 2958.05 | 9952 |
| 683 | -64.05 -2.11 % |
22-07-2022 00:00:00 Friday |
3040 2975.95 |
3062.4 | 2928 | 30877 |
| 684 | 37.4 1.24 % |
21-07-2022 00:00:00 Thursday |
3008 3045.4 |
3054.65 | 2998.05 | 10105 |
| 685 | -30.95 -1.02 % |
20-07-2022 00:00:00 Wednesday |
3045 3014.05 |
3068.95 | 2980 | 16716 |
| 686 | 53.55 1.8 % |
19-07-2022 00:00:00 Tuesday |
2975 3028.55 |
3042 | 2930 | 40882 |
| 687 | 39.45 1.34 % |
18-07-2022 00:00:00 Monday |
2949 2988.45 |
3020 | 2912 | 380040 |
| 688 | -209.6 -6.76 % |
15-07-2022 00:00:00 Friday |
3100 2890.4 |
3100 | 2834.75 | 41727 |
| 689 | 119.3 4.31 % |
14-07-2022 00:00:00 Thursday |
2764.95 2884.25 |
2963.9 | 2710.45 | 72802 |
| 690 | -39.15 -1.41 % |
13-07-2022 00:00:00 Wednesday |
2770 2730.85 |
2800 | 2620.55 | 26355 |
| 691 | 76.8 2.87 % |
12-07-2022 00:00:00 Tuesday |
2672 2748.8 |
2809.95 | 2638.65 | 54052 |
| 692 | 147.4 5.78 % |
11-07-2022 00:00:00 Monday |
2550 2697.4 |
2750 | 2535.05 | 68855 |
| 693 | 46.25 1.85 % |
08-07-2022 00:00:00 Friday |
2500 2546.25 |
2575 | 2467 | 22488 |
| 694 | -43.2 -1.72 % |
07-07-2022 00:00:00 Thursday |
2510 2466.8 |
2537.3 | 2448 | 9991 |
| 695 | 9.4 0.38 % |
06-07-2022 00:00:00 Wednesday |
2500 2509.4 |
2520.55 | 2476 | 7357 |
| 696 | -5 -0.2 % |
05-07-2022 00:00:00 Tuesday |
2469.9 2464.9 |
2517.6 | 2428.65 | 14065 |
| 697 | -44.7 -1.82 % |
04-07-2022 00:00:00 Monday |
2460 2415.3 |
2519.35 | 2390.9 | 38606 |
| 698 | -97.3 -3.89 % |
01-07-2022 00:00:00 Friday |
2500 2402.7 |
2580 | 2226.4 | 61653 |
| 699 | 123.75 5.27 % |
30-06-2022 00:00:00 Thursday |
2350 2473.75 |
2499 | 2350 | 67053 |
| 700 | 200.6 9.34 % |
29-06-2022 00:00:00 Wednesday |
2148 2348.6 |
2364 | 2133 | 41184 |
| 701 | 2.3 0.11 % |
28-06-2022 00:00:00 Tuesday |
2160 2162.3 |
2175 | 2115.7 | 15953 |
| 702 | -41.95 -1.92 % |
27-06-2022 00:00:00 Monday |
2184 2142.05 |
2184 | 2122.05 | 13648 |
| 703 | 34.9 1.65 % |
24-06-2022 00:00:00 Friday |
2118 2152.9 |
2167 | 2098.35 | 5879 |
| 704 | -59.65 -2.76 % |
23-06-2022 00:00:00 Thursday |
2158 2098.35 |
2169.05 | 2066.3 | 18315 |
| 705 | -53.95 -2.48 % |
22-06-2022 00:00:00 Wednesday |
2175.6 2121.65 |
2219.9 | 2083.4 | 14099 |
| 706 | 118.5 5.68 % |
21-06-2022 00:00:00 Tuesday |
2088 2206.5 |
2260 | 2063.2 | 12280 |
| 707 | -2.05 -0.1 % |
20-06-2022 00:00:00 Monday |
2060 2057.95 |
2089.55 | 2015 | 8480 |
| 708 | -93.8 -4.42 % |
17-06-2022 00:00:00 Friday |
2121 2027.2 |
2121 | 2001.8 | 24602 |
| 709 | 37.1 1.78 % |
16-06-2022 00:00:00 Thursday |
2090 2127.1 |
2174.8 | 2060 | 20981 |
| 710 | -28.2 -1.36 % |
15-06-2022 00:00:00 Wednesday |
2080.05 2051.85 |
2119.95 | 2029.75 | 8896 |
| 711 | -3 -0.15 % |
14-06-2022 00:00:00 Tuesday |
2060 2057 |
2117.2 | 2045.3 | 15350 |
| 712 | 73 3.68 % |
13-06-2022 00:00:00 Monday |
1984.15 2057.15 |
2124.1 | 1984.15 | 11481 |
| 713 | -58.25 -2.77 % |
10-06-2022 00:00:00 Friday |
2100 2041.75 |
2111.35 | 2007 | 9740 |
| 714 | 24.95 1.19 % |
09-06-2022 00:00:00 Thursday |
2089 2113.95 |
2130 | 2055.55 | 5867 |
| 715 | 38.15 1.86 % |
08-06-2022 00:00:00 Wednesday |
2051 2089.15 |
2108 | 2021.65 | 22545 |
| 716 | 34.8 1.73 % |
07-06-2022 00:00:00 Tuesday |
2015.05 2049.85 |
2079 | 1975 | 15467 |
| 717 | -8.2 -0.41 % |
06-06-2022 00:00:00 Monday |
2015.05 2006.85 |
2029.65 | 1925 | 23467 |
| 718 | -87 -4.26 % |
03-06-2022 00:00:00 Friday |
2040 1953 |
2070.75 | 1936.1 | 23967 |
| 719 | 66.8 3.41 % |
02-06-2022 00:00:00 Thursday |
1960 2026.8 |
2042.9 | 1900 | 43034 |
| 720 | -53.9 -2.68 % |
01-06-2022 00:00:00 Wednesday |
2012 1958.1 |
2012 | 1950 | 19848 |
| 721 | -118.05 -5.45 % |
31-05-2022 00:00:00 Tuesday |
2167.9 2049.85 |
2167.9 | 2047.75 | 62779 |
| 722 | -34.5 -1.58 % |
30-05-2022 00:00:00 Monday |
2190 2155.5 |
2235 | 2140 | 15659 |
| 723 | -53.5 -2.39 % |
27-05-2022 00:00:00 Friday |
2239.95 2186.45 |
2239.95 | 2095.2 | 22350 |
| 724 | 40.3 1.92 % |
26-05-2022 00:00:00 Thursday |
2099.5 2139.8 |
2193.9 | 1985 | 34221 |
| 725 | -112.55 -5.11 % |
25-05-2022 00:00:00 Wednesday |
2202 2089.45 |
2202.05 | 2087.8 | 11385 |
| 726 | -36.35 -1.63 % |
24-05-2022 00:00:00 Tuesday |
2234 2197.65 |
2234 | 2119.6 | 17284 |
| 727 | -81.35 -3.56 % |
23-05-2022 00:00:00 Monday |
2284.2 2202.85 |
2315 | 2196.15 | 15524 |
| 728 | -26.3 -1.12 % |
20-05-2022 00:00:00 Friday |
2338 2311.7 |
2349 | 2275.05 | 16896 |
| 729 | 17.2 0.76 % |
19-05-2022 00:00:00 Thursday |
2250.05 2267.25 |
2309 | 2250.05 | 14037 |
| 730 | -67.25 -2.81 % |
18-05-2022 00:00:00 Wednesday |
2389.95 2322.7 |
2444.55 | 2291.65 | 26653 |
| 731 | 65.15 2.88 % |
17-05-2022 00:00:00 Tuesday |
2263 2328.15 |
2354.95 | 2232.1 | 9597 |
| 732 | 75.2 3.46 % |
16-05-2022 00:00:00 Monday |
2174 2249.2 |
2272.85 | 2121.65 | 34842 |
| 733 | -8.25 -0.37 % |
13-05-2022 00:00:00 Friday |
2224 2215.75 |
2297.2 | 2116 | 44191 |
| 734 | -136.1 -5.86 % |
12-05-2022 00:00:00 Thursday |
2323.95 2187.85 |
2416 | 2145 | 79332 |
| 735 | -114.9 -4.77 % |
11-05-2022 00:00:00 Wednesday |
2411 2296.1 |
2647.55 | 2251 | 48782 |
| 736 | -224.9 -8.33 % |
10-05-2022 00:00:00 Tuesday |
2700 2475.1 |
2780 | 2431.65 | 29126 |
| 737 | -87.45 -3.14 % |
09-05-2022 00:00:00 Monday |
2782 2694.55 |
2807.2 | 2601.9 | 26642 |
| 738 | 89.45 3.28 % |
06-05-2022 00:00:00 Friday |
2730.2 2819.65 |
2870 | 2682.3 | 23666 |
| 739 | -4.65 -0.17 % |
05-05-2022 00:00:00 Thursday |
2807 2802.35 |
2829.95 | 2729.05 | 25356 |
| 740 | -48.45 -1.71 % |
04-05-2022 00:00:00 Wednesday |
2832 2783.55 |
2832 | 2740.65 | 310880 |
| 741 | 23.95 0.86 % |
02-05-2022 00:00:00 Monday |
2781 2804.95 |
2835 | 2696 | 33175 |
| 742 | -14.9 -0.53 % |
29-04-2022 00:00:00 Friday |
2820 2805.1 |
2899 | 2708.15 | 67892 |
| 743 | 23.1 0.83 % |
28-04-2022 00:00:00 Thursday |
2778.8 2801.9 |
2833 | 2720 | 51094 |
| 744 | -139.75 -4.9 % |
27-04-2022 00:00:00 Wednesday |
2854 2714.25 |
2879 | 2691 | 73509 |
| 745 | 190.45 7.22 % |
26-04-2022 00:00:00 Tuesday |
2638 2828.45 |
2867.45 | 2638 | 49764 |
| 746 | -53.2 -2 % |
25-04-2022 00:00:00 Monday |
2660 2606.8 |
2690.35 | 2543.2 | 13012 |
| 747 | -50.65 -1.87 % |
22-04-2022 00:00:00 Friday |
2704 2653.35 |
2704 | 2630 | 35070 |
| 748 | -44.9 -1.64 % |
21-04-2022 00:00:00 Thursday |
2745 2700.1 |
2747.7 | 2664 | 25259 |
| 749 | -10.35 -0.38 % |
20-04-2022 00:00:00 Wednesday |
2699 2688.65 |
2748 | 2652.05 | 31166 |
| 750 | -197 -7.09 % |
19-04-2022 00:00:00 Tuesday |
2780 2583 |
2809.45 | 2462.95 | 56120 |
| 751 | 20.75 0.77 % |
18-04-2022 00:00:00 Monday |
2704.95 2725.7 |
2751.2 | 2581.05 | 39104 |
| 752 | -86.4 -3.11 % |
13-04-2022 00:00:00 Wednesday |
2777 2690.6 |
2812.2 | 2660 | 42362 |
| 753 | -164.1 -5.78 % |
12-04-2022 00:00:00 Tuesday |
2837 2672.9 |
3000 | 2600 | 128942 |
| 754 | 155.6 5.98 % |
11-04-2022 00:00:00 Monday |
2599.95 2755.55 |
2796.2 | 2589.5 | 55524 |
| 755 | 33.8 1.35 % |
08-04-2022 00:00:00 Friday |
2508.2 2542 |
2587.8 | 2491.9 | 27989 |
| 756 | -56.6 -2.25 % |
07-04-2022 00:00:00 Thursday |
2514.8 2458.2 |
2714.4 | 2382.35 | 79779 |
| 757 | 34.3 1.4 % |
06-04-2022 00:00:00 Wednesday |
2449.9 2484.2 |
2500 | 2424.4 | 20502 |
| 758 | -29.65 -1.19 % |
05-04-2022 00:00:00 Tuesday |
2483 2453.35 |
2515.55 | 2384.15 | 16656 |
| 759 | 29.25 1.21 % |
04-04-2022 00:00:00 Monday |
2423 2452.25 |
2475 | 2403.55 | 29881 |
| 760 | 52.45 2.21 % |
01-04-2022 00:00:00 Friday |
2375 2427.45 |
2450 | 2353.9 | 15874 |
| 761 | 32.3 1.38 % |
31-03-2022 00:00:00 Thursday |
2340 2372.3 |
2405 | 2310 | 18571 |
| 762 | -129.25 -5.15 % |
30-03-2022 00:00:00 Wednesday |
2509.8 2380.55 |
2577.65 | 2332.25 | 18368 |
| 763 | 3.95 0.16 % |
29-03-2022 00:00:00 Tuesday |
2451 2454.95 |
2495 | 2420 | 10792 |
| 764 | -21.05 -0.86 % |
28-03-2022 00:00:00 Monday |
2461 2439.95 |
2471.65 | 2414.3 | 4173 |
| 765 | 14.95 0.62 % |
25-03-2022 00:00:00 Friday |
2428.95 2443.9 |
2455.15 | 2406.6 | 7646 |
| 766 | -6.05 -0.25 % |
24-03-2022 00:00:00 Thursday |
2425 2418.95 |
2433.1 | 2375 | 8317 |
| 767 | 38.75 1.63 % |
23-03-2022 00:00:00 Wednesday |
2372 2410.75 |
2441.25 | 2349.5 | 12661 |
| 768 | 8.15 0.35 % |
22-03-2022 00:00:00 Tuesday |
2329.8 2337.95 |
2385 | 2276.35 | 11981 |
| 769 | -100.05 -4.19 % |
21-03-2022 00:00:00 Monday |
2387.6 2287.55 |
2387.6 | 2276 | 11977 |
| 770 | 57.6 2.47 % |
17-03-2022 00:00:00 Thursday |
2330 2387.6 |
2415.85 | 2320 | 14714 |
| 771 | 40.85 1.81 % |
16-03-2022 00:00:00 Wednesday |
2260 2300.85 |
2317.95 | 2250.3 | 4827 |
| 772 | -59.6 -2.62 % |
15-03-2022 00:00:00 Tuesday |
2275 2215.4 |
2287.4 | 2182.05 | 7211 |
| 773 | -48.65 -2.1 % |
14-03-2022 00:00:00 Monday |
2318 2269.35 |
2335 | 2252.05 | 6749 |
| 774 | 28.45 1.25 % |
11-03-2022 00:00:00 Friday |
2274.95 2303.4 |
2322.65 | 2211.95 | 13241 |
| 775 | 52.95 2.38 % |
10-03-2022 00:00:00 Thursday |
2222 2274.95 |
2275.15 | 2164.5 | 53928 |
| 776 | -142.15 -6.16 % |
09-03-2022 00:00:00 Wednesday |
2309 2166.85 |
2309 | 2134.85 | 10484 |
| 777 | 54.7 2.53 % |
08-03-2022 00:00:00 Tuesday |
2160 2214.7 |
2307.15 | 2111.35 | 18081 |
| 778 | -115.8 -4.99 % |
07-03-2022 00:00:00 Monday |
2321 2205.2 |
2364.3 | 2204.65 | 21969 |
| 779 | -39.35 -1.67 % |
04-03-2022 00:00:00 Friday |
2360 2320.65 |
2468.8 | 2260 | 44481 |
| 780 | 66.2 2.89 % |
03-03-2022 00:00:00 Thursday |
2289 2355.2 |
2355.2 | 2289 | 49816 |
| 781 | 128 6.05 % |
02-03-2022 00:00:00 Wednesday |
2115.05 2243.05 |
2243.45 | 2107.25 | 40214 |
| 782 | 120.65 5.98 % |
28-02-2022 00:00:00 Monday |
2016 2136.65 |
2136.8 | 1989.2 | 37631 |
| 783 | 55 2.78 % |
25-02-2022 00:00:00 Friday |
1980.05 2035.05 |
2052.2 | 1980.05 | 10101 |
| 784 | -13.1 -0.66 % |
24-02-2022 00:00:00 Thursday |
1971.05 1957.95 |
2050 | 1957.95 | 17055 |
| 785 | 81 4.09 % |
23-02-2022 00:00:00 Wednesday |
1980 2061 |
2069.8 | 1980 | 23679 |
| 786 | 101.25 5.41 % |
22-02-2022 00:00:00 Tuesday |
1870 1971.25 |
1983.6 | 1817.65 | 7278 |
| 787 | -67.05 -3.42 % |
21-02-2022 00:00:00 Monday |
1961 1893.95 |
1981.05 | 1870.1 | 2867 |
| 788 | -82.2 -4.03 % |
18-02-2022 00:00:00 Friday |
2039 1956.8 |
2044.35 | 1939.65 | 3880 |
| 789 | 59.3 3.03 % |
17-02-2022 00:00:00 Thursday |
1960.05 2019.35 |
2029 | 1951.8 | 11713 |
| 790 | 4.65 0.24 % |
16-02-2022 00:00:00 Wednesday |
1932 1936.65 |
2012.4 | 1915.05 | 4094 |
| 791 | -19.7 -1.01 % |
15-02-2022 00:00:00 Tuesday |
1943 1923.3 |
1943 | 1815 | 5838 |
| 792 | -59.65 -3.03 % |
14-02-2022 00:00:00 Monday |
1970 1910.35 |
2017 | 1910 | 2680 |
| 793 | -19.5 -0.96 % |
11-02-2022 00:00:00 Friday |
2030 2010.5 |
2067.2 | 1985.1 | 1464 |
| 794 | 56.35 2.85 % |
10-02-2022 00:00:00 Thursday |
1977 2033.35 |
2050 | 1931 | 4735 |
| 795 | 48.9 2.55 % |
09-02-2022 00:00:00 Wednesday |
1921 1969.9 |
2005 | 1921 | 1841 |
| 796 | -85.65 -4.18 % |
08-02-2022 00:00:00 Tuesday |
2049 1963.35 |
2049 | 1937.65 | 1216 |
| 797 | -27.75 -1.35 % |
07-02-2022 00:00:00 Monday |
2048.95 2021.2 |
2060 | 1980 | 3283 |
| 798 | 54.9 2.77 % |
04-02-2022 00:00:00 Friday |
1980 2034.9 |
2040 | 1980 | 3691 |
| 799 | -5.85 -0.29 % |
03-02-2022 00:00:00 Thursday |
2020 2014.15 |
2049 | 1978.45 | 1291 |
| 800 | 10.7 0.53 % |
02-02-2022 00:00:00 Wednesday |
2004 2014.7 |
2020 | 1980 | 2290 |
| 801 | 53.95 2.77 % |
01-02-2022 00:00:00 Tuesday |
1949 2002.95 |
2029 | 1949 | 3049 |
| 802 | -36.1 -1.79 % |
31-01-2022 00:00:00 Monday |
2019 1982.9 |
2074.45 | 1957 | 2112 |
| 803 | -50.3 -2.48 % |
28-01-2022 00:00:00 Friday |
2026 1975.7 |
2055 | 1960 | 5012 |
| 804 | 10.2 0.51 % |
27-01-2022 00:00:00 Thursday |
2000 2010.2 |
2044 | 1970 | 3201 |
| 805 | 12.4 0.62 % |
25-01-2022 00:00:00 Tuesday |
2010 2022.4 |
2098.7 | 1921.55 | 2530 |
| 806 | -46.15 -2.23 % |
24-01-2022 00:00:00 Monday |
2067 2020.85 |
2150 | 1966.65 | 9137 |
| 807 | 30.15 1.48 % |
21-01-2022 00:00:00 Friday |
2040 2070.15 |
2123.6 | 1980 | 2563 |
| 808 | 32.5 1.63 % |
20-01-2022 00:00:00 Thursday |
1990 2022.5 |
2068 | 1985.75 | 1926 |
| 809 | 27.6 1.38 % |
19-01-2022 00:00:00 Wednesday |
1999 2026.6 |
2048 | 1935 | 1887 |
| 810 | 22.75 1.14 % |
18-01-2022 00:00:00 Tuesday |
2000 2022.75 |
2043 | 1970 | 2821 |
| 811 | -31.75 -1.56 % |
17-01-2022 00:00:00 Monday |
2028.8 1997.05 |
2028.8 | 1952 | 2251 |
| 812 | -1.6 -0.08 % |
14-01-2022 00:00:00 Friday |
2016.95 2015.35 |
2030 | 1930.1 | 3681 |
| 813 | 63.95 3.27 % |
13-01-2022 00:00:00 Thursday |
1954 2017.95 |
2037.85 | 1865.25 | 14364 |
| 814 | 62.85 3.35 % |
12-01-2022 00:00:00 Wednesday |
1878 1940.85 |
1953.05 | 1836.05 | 6570 |
| 815 | 22.05 1.2 % |
11-01-2022 00:00:00 Tuesday |
1838 1860.05 |
1881 | 1741 | 9642 |
| 816 | 75.35 4.3 % |
10-01-2022 00:00:00 Monday |
1752.1 1827.45 |
1845.9 | 1726.05 | 3873 |
| 817 | 5.2 0.29 % |
07-01-2022 00:00:00 Friday |
1763 1768.2 |
1778.5 | 1710.1 | 1803 |
| 818 | -12.25 -0.69 % |
06-01-2022 00:00:00 Thursday |
1763 1750.75 |
1775 | 1670 | 5176 |
| 819 | 11.05 0.64 % |
05-01-2022 00:00:00 Wednesday |
1740 1751.05 |
1767 | 1715 | 4539 |
| 820 | 81 4.82 % |
04-01-2022 00:00:00 Tuesday |
1680.2 1761.2 |
1810.3 | 1680.2 | 2779 |
| 821 | -21.15 -1.21 % |
03-01-2022 00:00:00 Monday |
1746 1724.85 |
1750 | 1713 | 1949 |
| 822 | 20.95 1.22 % |
31-12-2021 00:00:00 Friday |
1711.9 1732.85 |
1750 | 1652 | 2381 |
| 823 | -21 -1.23 % |
30-12-2021 00:00:00 Thursday |
1703.5 1682.5 |
1787 | 1670.1 | 6813 |
| 824 | -14.5 -0.83 % |
29-12-2021 00:00:00 Wednesday |
1739.95 1725.45 |
1750 | 1702 | 2933 |
| 825 | -60.95 -3.39 % |
28-12-2021 00:00:00 Tuesday |
1797.85 1736.9 |
1797.85 | 1720 | 5111 |
| 826 | -45.6 -2.53 % |
27-12-2021 00:00:00 Monday |
1799.9 1754.3 |
1840 | 1750 | 5078 |
| 827 | -56.35 -3.09 % |
24-12-2021 00:00:00 Friday |
1826 1769.65 |
1826 | 1765 | 2005 |
| 828 | -31.45 -1.7 % |
23-12-2021 00:00:00 Thursday |
1849 1817.55 |
1849 | 1795 | 1951 |
| 829 | 19.6 1.1 % |
22-12-2021 00:00:00 Wednesday |
1782 1801.6 |
1829 | 1745.05 | 1631 |
| 830 | 101.3 6.1 % |
21-12-2021 00:00:00 Tuesday |
1660 1761.3 |
1803.3 | 1660 | 4803 |
| 831 | -0.55 -0.03 % |
20-12-2021 00:00:00 Monday |
1718 1717.45 |
1718 | 1717.45 | 3948 |
| 832 | -1.2 -0.07 % |
17-12-2021 00:00:00 Friday |
1809 1807.8 |
1870 | 1766.7 | 5872 |
| 833 | -56.2 -2.97 % |
16-12-2021 00:00:00 Thursday |
1890 1833.8 |
1890 | 1820 | 5078 |
| 834 | 6 0.32 % |
15-12-2021 00:00:00 Wednesday |
1869.85 1875.85 |
1898.95 | 1852 | 1218 |
| 835 | 45.85 2.51 % |
14-12-2021 00:00:00 Tuesday |
1824 1869.85 |
1883.95 | 1805 | 4579 |
| 836 | -34.45 -1.84 % |
13-12-2021 00:00:00 Monday |
1870 1835.55 |
1890.5 | 1795 | 3072 |
| 837 | -12.4 -0.66 % |
10-12-2021 00:00:00 Friday |
1881.9 1869.5 |
1897 | 1860 | 3169 |
| 838 | 17 0.91 % |
09-12-2021 00:00:00 Thursday |
1870 1887 |
1904 | 1856 | 1391 |
| 839 | -25.85 -1.38 % |
08-12-2021 00:00:00 Wednesday |
1880 1854.15 |
1923.85 | 1804.95 | 4613 |
| 840 | -0.75 -0.04 % |
07-12-2021 00:00:00 Tuesday |
1899 1898.25 |
1917.9 | 1867.55 | 38054 |
| 841 | 29.9 1.63 % |
06-12-2021 00:00:00 Monday |
1837 1866.9 |
1900 | 1801 | 4020 |
| 842 | 27.05 1.47 % |
03-12-2021 00:00:00 Friday |
1835 1862.05 |
1928.2 | 1835 | 2515 |
| 843 | 90.1 5.02 % |
02-12-2021 00:00:00 Thursday |
1795 1885.1 |
1890 | 1765 | 5741 |
| 844 | 86.55 5.04 % |
01-12-2021 00:00:00 Wednesday |
1717.4 1803.95 |
1888 | 1717.4 | 7734 |
| 845 | -2.25 -0.12 % |
30-11-2021 00:00:00 Tuesday |
1810 1807.75 |
1850 | 1807.75 | 7117 |
| 846 | -48.35 -2.48 % |
29-11-2021 00:00:00 Monday |
1951.2 1902.85 |
1951.2 | 1902.85 | 5357 |
| 847 | 52 2.67 % |
26-11-2021 00:00:00 Friday |
1951 2003 |
2030 | 1930 | 3455 |
| 848 | 114.45 6 % |
25-11-2021 00:00:00 Thursday |
1906 2020.45 |
2020.65 | 1899 | 6451 |
| 849 | 34.45 1.82 % |
24-11-2021 00:00:00 Wednesday |
1890 1924.45 |
1983.95 | 1882 | 2725 |
| 850 | 78.85 4.23 % |
23-11-2021 00:00:00 Tuesday |
1862.1 1940.95 |
1968.8 | 1851 | 3418 |
| 851 | -24.55 -1.28 % |
22-11-2021 00:00:00 Monday |
1920 1895.45 |
1928.95 | 1850 | 1920 |
| 852 | 17.35 0.93 % |
18-11-2021 00:00:00 Thursday |
1870 1887.35 |
1935 | 1800 | 3051 |
| 853 | -29.7 -1.58 % |
17-11-2021 00:00:00 Wednesday |
1885 1855.3 |
1924.7 | 1839 | 1953 |
| 854 | -40.95 -2.13 % |
16-11-2021 00:00:00 Tuesday |
1918.45 1877.5 |
1928 | 1850.1 | 2221 |
| 855 | -106.55 -5.26 % |
15-11-2021 00:00:00 Monday |
2025 1918.45 |
2025 | 1896.35 | 9623 |
| 856 | 86.45 4.53 % |
12-11-2021 00:00:00 Friday |
1909.7 1996.15 |
2000 | 1897 | 19822 |
| 857 | 48.85 2.63 % |
11-11-2021 00:00:00 Thursday |
1860 1908.85 |
1941 | 1840 | 6706 |
| 858 | 26.9 1.46 % |
10-11-2021 00:00:00 Wednesday |
1840 1866.9 |
1875 | 1820 | 2614 |
| 859 | -14.6 -0.78 % |
09-11-2021 00:00:00 Tuesday |
1864 1849.4 |
1870 | 1803 | 2193 |
| 860 | 8.35 0.46 % |
08-11-2021 00:00:00 Monday |
1829.7 1838.05 |
1865 | 1760.25 | 4342 |
| 861 | -83 -4.35 % |
04-11-2021 00:00:00 Thursday |
1910 1827 |
1910 | 1806.5 | 1281 |
| 862 | 76.25 4.34 % |
03-11-2021 00:00:00 Wednesday |
1755.45 1831.7 |
1843 | 1734.7 | 4412 |
| 863 | 23.35 1.35 % |
02-11-2021 00:00:00 Tuesday |
1732.1 1755.45 |
1782 | 1685 | 4137 |
| 864 | 57.65 3.38 % |
01-11-2021 00:00:00 Monday |
1706 1763.65 |
1799.9 | 1706 | 4352 |
| 865 | 16.85 0.95 % |
29-10-2021 00:00:00 Friday |
1770 1786.85 |
1828.8 | 1694.5 | 2566 |
| 866 | -56.35 -3.06 % |
28-10-2021 00:00:00 Thursday |
1840 1783.65 |
1890 | 1769.15 | 2561 |
| 867 | -60 -3.13 % |
27-10-2021 00:00:00 Wednesday |
1919.7 1859.7 |
1919.7 | 1800 | 7457 |
| 868 | 38.75 2.13 % |
26-10-2021 00:00:00 Tuesday |
1821 1859.75 |
1920 | 1821 | 2992 |
| 869 | 28.9 1.58 % |
25-10-2021 00:00:00 Monday |
1830 1858.9 |
1887.6 | 1798 | 6688 |
| 870 | 24.35 1.37 % |
22-10-2021 00:00:00 Friday |
1773.4 1797.75 |
1818 | 1738.05 | 4795 |
| 871 | 75.6 4.45 % |
21-10-2021 00:00:00 Thursday |
1697.8 1773.4 |
1782.7 | 1697.8 | 5717 |
| 872 | -46.15 -2.65 % |
20-10-2021 00:00:00 Wednesday |
1744 1697.85 |
1759.8 | 1662.1 | 244431 |
| 873 | -11.6 -0.66 % |
19-10-2021 00:00:00 Tuesday |
1751 1739.4 |
1795 | 1720 | 4037 |
| 874 | 45.3 2.67 % |
18-10-2021 00:00:00 Monday |
1698 1743.3 |
1755 | 1650 | 4062 |
| 875 | 1.05 0.06 % |
14-10-2021 00:00:00 Thursday |
1683.35 1684.4 |
1704.7 | 1668.7 | 3246 |
| 876 | -3.5 -0.21 % |
13-10-2021 00:00:00 Wednesday |
1686.85 1683.35 |
1720 | 1664.5 | 10118 |
| 877 | -8.15 -0.48 % |
12-10-2021 00:00:00 Tuesday |
1695 1686.85 |
1714.95 | 1651.35 | 2286 |
| 878 | 15.9 0.95 % |
11-10-2021 00:00:00 Monday |
1670 1685.9 |
1698 | 1621 | 252442 |
| 879 | -111.15 -6.21 % |
08-10-2021 00:00:00 Friday |
1790 1678.85 |
1790 | 1671.05 | 8266 |
| 880 | -40.4 -2.25 % |
07-10-2021 00:00:00 Thursday |
1799.35 1758.95 |
1799.35 | 1671.4 | 5576 |
| 881 | -0.45 -0.03 % |
06-10-2021 00:00:00 Wednesday |
1759.8 1759.35 |
1799.35 | 1750 | 9194 |
| 882 | 39 2.33 % |
05-10-2021 00:00:00 Tuesday |
1674.7 1713.7 |
1713.7 | 1650 | 7632 |
| 883 | 42.1 2.65 % |
04-10-2021 00:00:00 Monday |
1590 1632.1 |
1653.1 | 1516.35 | 12219 |
| 884 | -9.6 -0.61 % |
01-10-2021 00:00:00 Friday |
1584 1574.4 |
1585 | 1511.4 | 4434 |
| 885 | 41.35 2.74 % |
30-09-2021 00:00:00 Thursday |
1511 1552.35 |
1567.95 | 1500 | 7306 |
| 886 | -35.8 -2.28 % |
29-09-2021 00:00:00 Wednesday |
1570 1534.2 |
1580 | 1474 | 19201 |
| 887 | -26.95 -1.71 % |
28-09-2021 00:00:00 Tuesday |
1578.5 1551.55 |
1599.75 | 1540 | 7372 |
| 888 | 59.4 3.91 % |
27-09-2021 00:00:00 Monday |
1518.3 1577.7 |
1585 | 1491 | 5366 |
| 889 | 35.65 2.37 % |
24-09-2021 00:00:00 Friday |
1502 1537.65 |
1564.9 | 1500 | 11141 |
| 890 | 67.95 4.59 % |
23-09-2021 00:00:00 Thursday |
1480.4 1548.35 |
1602 | 1480.4 | 286265 |
| 891 | -2.45 -0.16 % |
22-09-2021 00:00:00 Wednesday |
1560.75 1558.3 |
1722.3 | 1558.3 | 24577 |
| 892 | 0 0 % |
21-09-2021 00:00:00 Tuesday |
1640.3 1640.3 |
1640.3 | 1640.3 | 5979 |
| 893 | 0 0 % |
20-09-2021 00:00:00 Monday |
1726.6 1726.6 |
1726.6 | 1726.6 | 9745 |
| 894 | 0 0 % |
17-09-2021 00:00:00 Friday |
1817.45 1817.45 |
1817.45 | 1817.45 | 385111 |
| 895 | -29.9 -1.54 % |
16-09-2021 00:00:00 Thursday |
1943 1913.1 |
1980 | 1850 | 12156 |
| 896 | -47.45 -2.38 % |
15-09-2021 00:00:00 Wednesday |
1990 1942.55 |
1990 | 1911.85 | 12659 |
| 897 | -17.7 -0.9 % |
14-09-2021 00:00:00 Tuesday |
1960.1 1942.4 |
1960.1 | 1900 | 22416 |
| 898 | 80.85 4.52 % |
13-09-2021 00:00:00 Monday |
1790 1870.85 |
1875.7 | 1773.35 | 19578 |
| 899 | 65.15 3.75 % |
09-09-2021 00:00:00 Thursday |
1738.15 1803.3 |
1810.8 | 1704.45 | 10340 |
| 900 | 63.6 3.83 % |
08-09-2021 00:00:00 Wednesday |
1661 1724.6 |
1745 | 1602 | 8578 |
| 901 | -84.6 -4.83 % |
07-09-2021 00:00:00 Tuesday |
1750 1665.4 |
1752.3 | 1623 | 10994 |
| 902 | -83.35 -4.65 % |
06-09-2021 00:00:00 Monday |
1791 1707.65 |
1798.7 | 1671.05 | 18140 |
| 903 | 62.15 3.69 % |
03-09-2021 00:00:00 Friday |
1684 1746.15 |
1748.9 | 1586 | 19903 |
| 904 | 31.65 1.94 % |
02-09-2021 00:00:00 Thursday |
1634 1665.65 |
1735 | 1576.15 | 21155 |
| 905 | 0 0 % |
01-09-2021 00:00:00 Wednesday |
1659.1 1659.1 |
1659.1 | 1611.75 | 13786 |
| 906 | 56.1 3.68 % |
31-08-2021 00:00:00 Tuesday |
1524 1580.1 |
1580.1 | 1515 | 15319 |
| 907 | 64.9 4.51 % |
30-08-2021 00:00:00 Monday |
1440 1504.9 |
1504.9 | 1440 | 9155 |
| 908 | 0 0 % |
27-08-2021 00:00:00 Friday |
1433.25 1433.25 |
1433.25 | 1296.75 | 34429 |
| 909 | 0 0 % |
26-08-2021 00:00:00 Thursday |
1365 1365 |
1365 | 1365 | 3794 |
| 910 | 0 0 % |
25-08-2021 00:00:00 Wednesday |
1300 1300 |
1300 | 1300 | 2207 |
| 911 | 0 0 % |
24-08-2021 00:00:00 Tuesday |
1238.1 1238.1 |
1238.1 | 1238.1 | 1490 |
| 912 | 19.15 1.65 % |
23-08-2021 00:00:00 Monday |
1160 1179.15 |
1179.15 | 1157 | 6777 |
| 913 | 24 2.18 % |
20-08-2021 00:00:00 Friday |
1099 1123 |
1123 | 1016.1 | 8690 |
| 914 | 27.6 2.65 % |
18-08-2021 00:00:00 Wednesday |
1041.95 1069.55 |
1069.55 | 1024 | 3306 |
| 915 | 60.45 6.31 % |
17-08-2021 00:00:00 Tuesday |
958.2 1018.65 |
1021.2 | 958.2 | 6343 |
| 916 | 20.85 2.19 % |
16-08-2021 00:00:00 Monday |
951.75 972.6 |
978 | 937 | 3898 |
| 917 | 15.2 1.6 % |
13-08-2021 00:00:00 Friday |
950.1 965.3 |
975 | 935.95 | 4743 |
| 918 | 23.1 2.49 % |
12-08-2021 00:00:00 Thursday |
927 950.1 |
961.25 | 927 | 2507 |
| 919 | 5.9 0.63 % |
11-08-2021 00:00:00 Wednesday |
935 940.9 |
949 | 899.6 | 5267 |
| 920 | -1.1 -0.12 % |
10-08-2021 00:00:00 Tuesday |
948 946.9 |
969.75 | 917.9 | 5517 |
| 921 | -15.7 -1.62 % |
09-08-2021 00:00:00 Monday |
969.7 954 |
969.7 | 931.75 | 10040 |
| 922 | 31.6 3.38 % |
06-08-2021 00:00:00 Friday |
936.15 967.75 |
975 | 920 | 11871 |
| 923 | 22.15 2.42 % |
05-08-2021 00:00:00 Thursday |
914 936.15 |
950 | 903 | 6779 |
| 924 | 28.9 3.2 % |
04-08-2021 00:00:00 Wednesday |
903.1 932 |
939.1 | 903.1 | 15511 |
| 925 | 25.2 2.83 % |
03-08-2021 00:00:00 Tuesday |
890.55 915.75 |
925 | 890.55 | 4803 |
| 926 | 7.05 0.79 % |
02-08-2021 00:00:00 Monday |
897.1 904.15 |
915 | 860.5 | 15328 |
| 927 | -30.1 -3.22 % |
30-07-2021 00:00:00 Friday |
933.85 903.75 |
942 | 900 | 10056 |
| 928 | -18.2 -1.89 % |
29-07-2021 00:00:00 Thursday |
961 942.8 |
968 | 895 | 7733 |
| 929 | 47.4 5.32 % |
28-07-2021 00:00:00 Wednesday |
891.1 938.5 |
945 | 870 | 17881 |
| 930 | -22.9 -2.47 % |
27-07-2021 00:00:00 Tuesday |
925.65 902.75 |
945 | 891 | 10150 |
| 931 | -23.35 -2.43 % |
26-07-2021 00:00:00 Monday |
961.2 937.85 |
968 | 929 | 5946 |
| 932 | -6.8 -0.7 % |
23-07-2021 00:00:00 Friday |
968 961.2 |
990 | 921 | 8253 |
| 933 | 88.6 10.13 % |
22-07-2021 00:00:00 Thursday |
874.55 963.15 |
966.55 | 874.55 | 44969 |
| 934 | -0.45 -0.05 % |
20-07-2021 00:00:00 Tuesday |
921 920.55 |
939.8 | 920.55 | 15641 |
| 935 | -41.15 -4.07 % |
19-07-2021 00:00:00 Monday |
1010.15 969 |
1025 | 960 | 112926 |
| 936 | 25.15 2.55 % |
16-07-2021 00:00:00 Friday |
985 1010.15 |
1029 | 953.05 | 32762 |
| 937 | 17.3 1.79 % |
15-07-2021 00:00:00 Thursday |
965 982.3 |
993.95 | 952.05 | 8878 |
| 938 | -1.2 -0.12 % |
14-07-2021 00:00:00 Wednesday |
971.05 969.85 |
1005 | 950 | 9696 |
| 939 | -15.85 -1.59 % |
13-07-2021 00:00:00 Tuesday |
999.9 984.05 |
1008 | 961 | 17073 |
| 940 | 7.9 0.8 % |
12-07-2021 00:00:00 Monday |
992 999.9 |
1015 | 980.1 | 119136 |
| 941 | -6.1 -0.6 % |
09-07-2021 00:00:00 Friday |
1010 1003.9 |
1025 | 990.05 | 18916 |
| 942 | 56.6 6.11 % |
08-07-2021 00:00:00 Thursday |
926 982.6 |
982.6 | 926 | 21493 |
| 943 | -4.15 -0.44 % |
07-07-2021 00:00:00 Wednesday |
940 935.85 |
988.7 | 909.15 | 54771 |
| 944 | 91.1 10.52 % |
06-07-2021 00:00:00 Tuesday |
865.9 957 |
957 | 865.9 | 68788 |
| 945 | 0 0 % |
05-07-2021 00:00:00 Monday |
911.45 911.45 |
911.45 | 911.45 | 9247 |
| 946 | 0 0 % |
02-07-2021 00:00:00 Friday |
959.4 959.4 |
959.4 | 959.4 | 10046 |
| 947 | 0 0 % |
01-07-2021 00:00:00 Thursday |
1009.85 1009.85 |
1009.85 | 1009.85 | 7283 |
| 948 | -8.05 -0.75 % |
30-06-2021 00:00:00 Wednesday |
1071 1062.95 |
1122.85 | 1062.95 | 29467 |
| 949 | -56.15 -4.78 % |
29-06-2021 00:00:00 Tuesday |
1175 1118.85 |
1208.8 | 1105.9 | 36392 |
| 950 | -25.3 -2.13 % |
28-06-2021 00:00:00 Monday |
1189.4 1164.1 |
1210 | 1134.45 | 54262 |
| 951 | -5.95 -0.5 % |
25-06-2021 00:00:00 Friday |
1200.1 1194.15 |
1241 | 1194.15 | 33168 |
| 952 | -57.05 -4.34 % |
24-06-2021 00:00:00 Thursday |
1314 1256.95 |
1314.7 | 1248.5 | 20617 |
| 953 | -91.3 -6.5 % |
23-06-2021 00:00:00 Wednesday |
1405 1313.7 |
1421.2 | 1294.4 | 30084 |
| 954 | 72.5 5.62 % |
22-06-2021 00:00:00 Tuesday |
1290 1362.5 |
1362.5 | 1260 | 29067 |
| 955 | 123.5 10.52 % |
21-06-2021 00:00:00 Monday |
1174.15 1297.65 |
1297.65 | 1174.15 | 59250 |
| 956 | 0 0 % |
18-06-2021 00:00:00 Friday |
1235.9 1235.9 |
1235.9 | 1235.9 | 8716 |
| 957 | 0 0 % |
17-06-2021 00:00:00 Thursday |
1300.9 1300.9 |
1300.9 | 1300.9 | 7000 |
| 958 | 0 0 % |
16-06-2021 00:00:00 Wednesday |
1369.35 1369.35 |
1369.35 | 1369.35 | 9083 |
| 959 | 0 0 % |
15-06-2021 00:00:00 Tuesday |
1441.4 1441.4 |
1486 | 1441.4 | 37466 |
| 960 | 0 0 % |
14-06-2021 00:00:00 Monday |
1517.25 1517.25 |
1517.25 | 1517.25 | 13215 |
| 961 | -4.4 -0.27 % |
11-06-2021 00:00:00 Friday |
1601.5 1597.1 |
1615 | 1506.95 | 19341 |
| 962 | -13.75 -0.86 % |
10-06-2021 00:00:00 Thursday |
1600 1586.25 |
1600 | 1542 | 8223 |
| 963 | -26.5 -1.66 % |
09-06-2021 00:00:00 Wednesday |
1594 1567.5 |
1609 | 1514.15 | 43958 |
| 964 | -16.55 -1.03 % |
08-06-2021 00:00:00 Tuesday |
1610.35 1593.8 |
1610.35 | 1573.3 | 29547 |
| 965 | -35.5 -2.19 % |
07-06-2021 00:00:00 Monday |
1623.7 1588.2 |
1647.7 | 1557 | 78371 |
| 966 | -6.8 -0.42 % |
04-06-2021 00:00:00 Friday |
1612.35 1605.55 |
1622.35 | 1585 | 92189 |
| 967 | 1.8 0.11 % |
03-06-2021 00:00:00 Thursday |
1577.9 1579.7 |
1629.9 | 1541.25 | 67088 |
| 968 | 53.1 3.53 % |
02-06-2021 00:00:00 Wednesday |
1504.7 1557.8 |
1573 | 1499.35 | 124796 |
| 969 | 9.4 0.63 % |
01-06-2021 00:00:00 Tuesday |
1491 1500.4 |
1520 | 1461.55 | 99488 |
| 970 | 15.25 1.05 % |
31-05-2021 00:00:00 Monday |
1459.3 1474.55 |
1492.25 | 1440.5 | 35436 |
| 971 | 15.55 1.09 % |
28-05-2021 00:00:00 Friday |
1429 1444.55 |
1470.75 | 1412.7 | 77086 |
| 972 | 24.35 1.71 % |
27-05-2021 00:00:00 Thursday |
1422.3 1446.65 |
1461.9 | 1361.35 | 210334 |
| 973 | -27.65 -1.95 % |
26-05-2021 00:00:00 Wednesday |
1419.95 1392.3 |
1420 | 1378.15 | 180537 |
| 974 | -119.35 -7.6 % |
25-05-2021 00:00:00 Tuesday |
1570 1450.65 |
1589.3 | 1450.65 | 264894 |
| 975 | 64.95 4.44 % |
24-05-2021 00:00:00 Monday |
1462 1526.95 |
1526.95 | 1450 | 160772 |
| 976 | 40.25 2.85 % |
21-05-2021 00:00:00 Friday |
1414 1454.25 |
1455.2 | 1414 | 227161 |
| 977 | 55.85 4.2 % |
20-05-2021 00:00:00 Thursday |
1330.1 1385.95 |
1389.7 | 1325 | 115396 |
| 978 | 53.6 4.22 % |
19-05-2021 00:00:00 Wednesday |
1269.95 1323.55 |
1323.6 | 1258.4 | 182635 |
| 979 | 42.6 3.5 % |
18-05-2021 00:00:00 Tuesday |
1218 1260.6 |
1260.6 | 1210 | 177057 |
| 980 | 113.6 10.45 % |
17-05-2021 00:00:00 Monday |
1087 1200.6 |
1200.65 | 1087 | 148404 |
| 981 | -89.5 -7.26 % |
14-05-2021 00:00:00 Friday |
1233 1143.5 |
1233 | 1143.5 | 35064 |
| 982 | -11.15 -0.92 % |
12-05-2021 00:00:00 Wednesday |
1214.8 1203.65 |
1221.25 | 1168.15 | 42510 |
| 983 | 11.55 0.97 % |
11-05-2021 00:00:00 Tuesday |
1185 1196.55 |
1216.45 | 1146.35 | 49561 |
| 984 | -41.1 -3.41 % |
10-05-2021 00:00:00 Monday |
1203.6 1162.5 |
1203.6 | 1140 | 76557 |
| 985 | 16.45 1.42 % |
07-05-2021 00:00:00 Friday |
1160 1176.45 |
1187.6 | 1140.1 | 139010 |
| 986 | 31.15 2.83 % |
06-05-2021 00:00:00 Thursday |
1099.9 1131.05 |
1141 | 1099.9 | 68167 |
| 987 | -3.2 -0.29 % |
05-05-2021 00:00:00 Wednesday |
1091.65 1088.45 |
1104.4 | 1064 | 37187 |
| 988 | -9.95 -0.93 % |
04-05-2021 00:00:00 Tuesday |
1075.35 1065.4 |
1098 | 1054.05 | 30802 |
| 989 | 46.1 4.54 % |
03-05-2021 00:00:00 Monday |
1015 1061.1 |
1095 | 1015 | 43091 |
| 990 | -0.3 -0.03 % |
30-04-2021 00:00:00 Friday |
1050.15 1049.85 |
1060.35 | 1036 | 22517 |
| 991 | -0.25 -0.02 % |
29-04-2021 00:00:00 Thursday |
1050 1049.75 |
1063.7 | 1031.1 | 22235 |
| 992 | 11.2 1.07 % |
28-04-2021 00:00:00 Wednesday |
1045 1056.2 |
1065 | 1045 | 19319 |
| 993 | -10.95 -1.04 % |
27-04-2021 00:00:00 Tuesday |
1055 1044.05 |
1063.55 | 1032.6 | 24805 |
| 994 | -33.25 -3.07 % |
26-04-2021 00:00:00 Monday |
1084 1050.75 |
1084 | 1026.1 | 27607 |
| 995 | 0.75 0.07 % |
23-04-2021 00:00:00 Friday |
1064 1064.75 |
1081.95 | 1056.2 | 32815 |
| 996 | 27.55 2.7 % |
22-04-2021 00:00:00 Thursday |
1022 1049.55 |
1060 | 984.5 | 42941 |
| 997 | -20.85 -2 % |
20-04-2021 00:00:00 Tuesday |
1040 1019.15 |
1052 | 1015 | 37721 |
| 998 | 55.55 5.81 % |
19-04-2021 00:00:00 Monday |
956.3 1011.85 |
1038.25 | 942.05 | 207543 |
| 999 | 33.6 3.51 % |
16-04-2021 00:00:00 Friday |
958 991.6 |
991.6 | 957 | 155050 |
| 1000 | 54.1 6.08 % |
15-04-2021 00:00:00 Thursday |
890.3 944.4 |
944.6 | 865.1 | 200793 |
| 1001 | 11.65 1.31 % |
13-04-2021 00:00:00 Tuesday |
888 899.65 |
913.7 | 883 | 262607 |
| 1002 | -7.6 -0.81 % |
12-04-2021 00:00:00 Monday |
937.05 929.45 |
949.95 | 929.45 | 80645 |
| 1003 | 3.35 0.34 % |
09-04-2021 00:00:00 Friday |
975 978.35 |
1023.8 | 952.05 | 174286 |
| 1004 | -65.85 -6.17 % |
08-04-2021 00:00:00 Thursday |
1068 1002.15 |
1068 | 1002.15 | 50629 |
| 1005 | -62.15 -5.56 % |
07-04-2021 00:00:00 Wednesday |
1117 1054.85 |
1120.55 | 1054.45 | 156872 |
| 1006 | 3.85 0.35 % |
06-04-2021 00:00:00 Tuesday |
1106.05 1109.9 |
1147 | 1090 | 156609 |
| 1007 | 86.25 8.54 % |
05-04-2021 00:00:00 Monday |
1010 1096.25 |
1099.05 | 1004.5 | 326055 |
| 1008 | 74.25 8.03 % |
01-04-2021 00:00:00 Thursday |
924.9 999.15 |
999.15 | 917.3 | 156579 |
| 1009 | 18.45 2.07 % |
31-03-2021 00:00:00 Wednesday |
889.9 908.35 |
920 | 870.75 | 42407 |
| 1010 | -22.1 -2.46 % |
30-03-2021 00:00:00 Tuesday |
898 875.9 |
924.4 | 846 | 76624 |
| 1011 | 26 3.08 % |
26-03-2021 00:00:00 Friday |
843 869 |
882.95 | 843 | 46889 |
| 1012 | -43.35 -4.94 % |
25-03-2021 00:00:00 Thursday |
876.9 833.55 |
883.7 | 821.15 | 95780 |
| 1013 | 8.65 1.01 % |
24-03-2021 00:00:00 Wednesday |
856 864.65 |
890 | 812 | 152280 |
| 1014 | 48.7 6.09 % |
23-03-2021 00:00:00 Tuesday |
799.9 848.6 |
859.2 | 788.65 | 192597 |
| 1015 | 19.35 2.5 % |
22-03-2021 00:00:00 Monday |
774.9 794.25 |
806.35 | 755 | 47234 |
| 1016 | 7.5 0.99 % |
19-03-2021 00:00:00 Friday |
760.1 767.6 |
774 | 715.6 | 65639 |
| 1017 | 23.05 3.07 % |
18-03-2021 00:00:00 Thursday |
749.9 772.95 |
801 | 745.95 | 59496 |
| 1018 | -38.6 -4.94 % |
17-03-2021 00:00:00 Wednesday |
781 742.4 |
789.3 | 737 | 26527 |
| 1019 | -5.65 -0.72 % |
16-03-2021 00:00:00 Tuesday |
784.7 779.05 |
793 | 763 | 20392 |
| 1020 | -2 -0.26 % |
15-03-2021 00:00:00 Monday |
780 778 |
791.9 | 760.6 | 51610 |
| 1021 | 40.8 5.57 % |
12-03-2021 00:00:00 Friday |
733 773.8 |
785.65 | 733 | 46917 |
| 1022 | -25.1 -3.31 % |
10-03-2021 00:00:00 Wednesday |
758 732.9 |
766.4 | 730.4 | 62533 |
| 1023 | -47 -5.84 % |
09-03-2021 00:00:00 Tuesday |
804.9 757.9 |
804.9 | 740.5 | 53840 |
| 1024 | -26.95 -3.29 % |
08-03-2021 00:00:00 Monday |
819.85 792.9 |
835 | 776.25 | 63296 |
| 1025 | -20.95 -2.51 % |
05-03-2021 00:00:00 Friday |
835 814.05 |
853.15 | 767.65 | 62120 |
| 1026 | 5.55 0.67 % |
04-03-2021 00:00:00 Thursday |
828 833.55 |
854.65 | 787.2 | 63728 |
| 1027 | 44.45 5.67 % |
03-03-2021 00:00:00 Wednesday |
783.9 828.35 |
851 | 727.2 | 163448 |
| 1028 | 20.75 2.72 % |
02-03-2021 00:00:00 Tuesday |
761.9 782.65 |
797.35 | 753.4 | 82857 |
| 1029 | -6.25 -0.82 % |
01-03-2021 00:00:00 Monday |
764.6 758.35 |
768 | 737.55 | 20742 |
| 1030 | 20.6 2.83 % |
26-02-2021 00:00:00 Friday |
729 749.6 |
769.1 | 724 | 72640 |
| 1031 | -9.9 -1.32 % |
25-02-2021 00:00:00 Thursday |
749.9 740 |
759.95 | 736 | 27948 |
| 1032 | 0.55 0.07 % |
24-02-2021 00:00:00 Wednesday |
742 742.55 |
758 | 688.55 | 91558 |
| 1033 | -28.6 -3.75 % |
23-02-2021 00:00:00 Tuesday |
762 733.4 |
766.6 | 721.1 | 53799 |
| 1034 | -19.4 -2.49 % |
22-02-2021 00:00:00 Monday |
778.8 759.4 |
778.8 | 750 | 51908 |
| 1035 | -27.7 -3.48 % |
19-02-2021 00:00:00 Friday |
796.7 769 |
796.7 | 720.05 | 90757 |
| 1036 | 23.1 3.04 % |
18-02-2021 00:00:00 Thursday |
761.1 784.2 |
813 | 725 | 140889 |
| 1037 | -28.6 -3.68 % |
17-02-2021 00:00:00 Wednesday |
778.15 749.55 |
820.05 | 712.1 | 406422 |
| 1038 | 54.05 7.61 % |
16-02-2021 00:00:00 Tuesday |
710 764.05 |
787.8 | 687.15 | 346745 |
| 1039 | 38.35 5.95 % |
15-02-2021 00:00:00 Monday |
645 683.35 |
706.45 | 630 | 325564 |
| 1040 | 31.3 5.25 % |
12-02-2021 00:00:00 Friday |
596.3 627.6 |
632.95 | 592.65 | 114013 |
| 1041 | 24.5 4.34 % |
11-02-2021 00:00:00 Thursday |
564.25 588.75 |
592 | 563.6 | 30533 |
| 1042 | -14.1 -2.44 % |
10-02-2021 00:00:00 Wednesday |
578.05 563.95 |
578.05 | 556.8 | 51395 |
| 1043 | -5.2 -0.91 % |
09-02-2021 00:00:00 Tuesday |
571.9 566.7 |
583.65 | 560.15 | 80140 |
| 1044 | 43.25 8.16 % |
08-02-2021 00:00:00 Monday |
530 573.25 |
589 | 522.95 | 91725 |
| 1045 | 3.55 0.67 % |
05-02-2021 00:00:00 Friday |
526.05 529.6 |
545 | 518 | 142086 |
| 1046 | 3.75 0.73 % |
04-02-2021 00:00:00 Thursday |
513 516.75 |
525.1 | 504 | 78911 |
| 1047 | 12.5 2.54 % |
03-02-2021 00:00:00 Wednesday |
492.15 504.65 |
511.7 | 483 | 64740 |
| 1048 | 2.1 0.43 % |
02-02-2021 00:00:00 Tuesday |
489.45 491.55 |
498.6 | 473.75 | 68858 |
| 1049 | 19 4.1 % |
01-02-2021 00:00:00 Monday |
463.3 482.3 |
491.55 | 456.45 | 61435 |
| 1050 | -8 -1.71 % |
29-01-2021 00:00:00 Friday |
469 461 |
472.75 | 454.25 | 34311 |
| 1051 | -0.2 -0.04 % |
28-01-2021 00:00:00 Thursday |
460 459.8 |
475.75 | 449 | 39965 |
| 1052 | -4.6 -0.98 % |
27-01-2021 00:00:00 Wednesday |
467.75 463.15 |
487.3 | 461 | 53262 |
| 1053 | -28.85 -5.77 % |
25-01-2021 00:00:00 Monday |
500 471.15 |
500 | 465 | 61260 |
| 1054 | 5.15 1.09 % |
22-01-2021 00:00:00 Friday |
472 477.15 |
486.15 | 463 | 107675 |
| 1055 | 13.25 2.89 % |
21-01-2021 00:00:00 Thursday |
458 471.25 |
478 | 447.85 | 192950 |
| 1056 | 35 8.32 % |
20-01-2021 00:00:00 Wednesday |
420.55 455.55 |
458 | 418.5 | 123131 |
| 1057 | 10.5 2.58 % |
19-01-2021 00:00:00 Tuesday |
407.55 418.05 |
423 | 407.05 | 34016 |
| 1058 | -19.55 -4.59 % |
18-01-2021 00:00:00 Monday |
425.5 405.95 |
432.5 | 400 | 68850 |
| 1059 | -10.35 -2.33 % |
15-01-2021 00:00:00 Friday |
443.6 433.25 |
447 | 428 | 38185 |
| 1060 | -4.55 -1.02 % |
14-01-2021 00:00:00 Thursday |
448 443.45 |
454.9 | 433.4 | 53984 |
| 1061 | -1.8 -0.4 % |
13-01-2021 00:00:00 Wednesday |
449 447.2 |
453.75 | 442.25 | 34811 |
| 1062 | 2.85 0.64 % |
12-01-2021 00:00:00 Tuesday |
447.05 449.9 |
457.9 | 447.05 | 39395 |
| 1063 | -11.05 -2.4 % |
11-01-2021 00:00:00 Monday |
459.95 448.9 |
464.25 | 441 | 36168 |
| 1064 | -5.6 -1.22 % |
08-01-2021 00:00:00 Friday |
459.95 454.35 |
459.95 | 452.3 | 33077 |
| 1065 | -3.3 -0.72 % |
07-01-2021 00:00:00 Thursday |
458.25 454.95 |
464 | 451.85 | 51805 |
| 1066 | 11.35 2.57 % |
06-01-2021 00:00:00 Wednesday |
441.95 453.3 |
459.3 | 438 | 92033 |
| 1067 | 1.35 0.31 % |
05-01-2021 00:00:00 Tuesday |
436.1 437.45 |
443.9 | 436.1 | 40672 |
| 1068 | -6.9 -1.54 % |
04-01-2021 00:00:00 Monday |
448 441.1 |
448 | 435.25 | 65956 |
| 1069 | -3.8 -0.87 % |
01-01-2021 00:00:00 Friday |
438.35 434.55 |
440.1 | 431.75 | 39904 |
| 1070 | -0.3 -0.07 % |
31-12-2020 00:00:00 Thursday |
438 437.7 |
442 | 432.2 | 46520 |
| 1071 | 1.5 0.34 % |
30-12-2020 00:00:00 Wednesday |
435 436.5 |
447 | 426 | 77107 |
| 1072 | -13.8 -3.12 % |
29-12-2020 00:00:00 Tuesday |
442.8 429 |
442.8 | 421.8 | 90338 |
| 1073 | 3.35 0.78 % |
28-12-2020 00:00:00 Monday |
431.25 434.6 |
455 | 430.9 | 100415 |
| 1074 | -1.95 -0.45 % |
24-12-2020 00:00:00 Thursday |
430 428.05 |
436 | 425.9 | 55209 |
| 1075 | 18.15 4.43 % |
23-12-2020 00:00:00 Wednesday |
410 428.15 |
430.3 | 406.55 | 47246 |
| 1076 | 19.95 5.14 % |
22-12-2020 00:00:00 Tuesday |
388.25 408.2 |
412.2 | 381.3 | 85557 |
| 1077 | -24.85 -5.92 % |
21-12-2020 00:00:00 Monday |
420.1 395.25 |
434.75 | 383.65 | 101648 |
| 1078 | -3.05 -0.71 % |
18-12-2020 00:00:00 Friday |
428 424.95 |
428.4 | 421.15 | 21745 |
| 1079 | -3.75 -0.87 % |
17-12-2020 00:00:00 Thursday |
433 429.25 |
441.55 | 424.7 | 41875 |
| 1080 | 0.6 0.14 % |
16-12-2020 00:00:00 Wednesday |
430.9 431.5 |
435 | 425.65 | 18484 |
| 1081 | 9.85 2.34 % |
15-12-2020 00:00:00 Tuesday |
421 430.85 |
432.5 | 416.1 | 63216 |
| 1082 | -1.35 -0.32 % |
14-12-2020 00:00:00 Monday |
427 425.65 |
433.15 | 418.65 | 43941 |
| 1083 | -0.9 -0.21 % |
11-12-2020 00:00:00 Friday |
426 425.1 |
431.45 | 416.55 | 31032 |
| 1084 | 5.8 1.37 % |
10-12-2020 00:00:00 Thursday |
424 429.8 |
435.35 | 415.25 | 62803 |
| 1085 | 2.85 0.67 % |
09-12-2020 00:00:00 Wednesday |
423.8 426.65 |
435 | 423.8 | 36276 |
| 1086 | -7.85 -1.78 % |
08-12-2020 00:00:00 Tuesday |
439.95 432.1 |
439.95 | 415.5 | 58484 |
| 1087 | -0.2 -0.05 % |
07-12-2020 00:00:00 Monday |
440 439.8 |
444.85 | 427.4 | 51038 |
| 1088 | 4.2 0.97 % |
04-12-2020 00:00:00 Friday |
431.9 436.1 |
444.6 | 430 | 103896 |
| 1089 | 1.1 0.26 % |
03-12-2020 00:00:00 Thursday |
426.65 427.75 |
438.6 | 420.45 | 258290 |
| 1090 | 38.3 10.05 % |
02-12-2020 00:00:00 Wednesday |
381.2 419.5 |
434 | 376.1 | 244117 |
| 1091 | -4.25 -1.11 % |
01-12-2020 00:00:00 Tuesday |
382.9 378.65 |
382.9 | 372 | 60212 |
| 1092 | 12.55 3.44 % |
27-11-2020 00:00:00 Friday |
364.6 377.15 |
390.85 | 364.15 | 97019 |
| 1093 | -8.4 -2.25 % |
26-11-2020 00:00:00 Thursday |
373 364.6 |
373 | 357.75 | 28324 |
| 1094 | -10.65 -2.82 % |
25-11-2020 00:00:00 Wednesday |
378 367.35 |
383.25 | 344.55 | 85453 |
| 1095 | 0.65 0.17 % |
24-11-2020 00:00:00 Tuesday |
379.5 380.15 |
387.7 | 378.05 | 55844 |
| 1096 | -15.2 -3.85 % |
23-11-2020 00:00:00 Monday |
395 379.8 |
395 | 375.3 | 46718 |
| 1097 | 9.9 2.65 % |
20-11-2020 00:00:00 Friday |
374 383.9 |
395.2 | 374 | 125477 |
| 1098 | -4.3 -1.13 % |
19-11-2020 00:00:00 Thursday |
380.1 375.8 |
384.8 | 370 | 65376 |
| 1099 | 14.65 3.94 % |
18-11-2020 00:00:00 Wednesday |
371.6 386.25 |
407.7 | 369.9 | 302145 |
| 1100 | 27.1 7.96 % |
17-11-2020 00:00:00 Tuesday |
340.65 367.75 |
372.9 | 340.65 | 251939 |
| 1101 | 5.65 1.69 % |
14-11-2020 00:00:00 Saturday |
335 340.65 |
344 | 333.5 | 34139 |
| 1102 | 4.8 1.47 % |
13-11-2020 00:00:00 Friday |
326.55 331.35 |
333.5 | 323 | 55016 |
| 1103 | 6 1.87 % |
12-11-2020 00:00:00 Thursday |
320.05 326.05 |
329.75 | 319.85 | 56788 |
| 1104 | 4.45 1.41 % |
11-11-2020 00:00:00 Wednesday |
315 319.45 |
324.15 | 312 | 105234 |
| 1105 | 3.05 0.98 % |
10-11-2020 00:00:00 Tuesday |
312 315.05 |
319 | 308.6 | 90272 |
| 1106 | 12.35 4.17 % |
09-11-2020 00:00:00 Monday |
296 308.35 |
313.4 | 289.4 | 60617 |
| 1107 | -7.95 -2.65 % |
06-11-2020 00:00:00 Friday |
299.5 291.55 |
299.5 | 289.7 | 47369 |
| 1108 | 3.85 1.3 % |
05-11-2020 00:00:00 Thursday |
295.1 298.95 |
305 | 293.45 | 73286 |
| 1109 | 5.85 2.04 % |
04-11-2020 00:00:00 Wednesday |
287.1 292.95 |
297 | 284.15 | 97992 |
| 1110 | 1.8 0.62 % |
03-11-2020 00:00:00 Tuesday |
290 291.8 |
292.8 | 286.1 | 13089 |
| 1111 | -5.15 -1.76 % |
02-11-2020 00:00:00 Monday |
292 286.85 |
296.15 | 285.8 | 27464 |
| 1112 | 0.5 0.17 % |
30-10-2020 00:00:00 Friday |
289.8 290.3 |
298.65 | 287.35 | 49058 |
| 1113 | 3 1.05 % |
29-10-2020 00:00:00 Thursday |
285.85 288.85 |
289.3 | 280.2 | 7184 |
| 1114 | -3.45 -1.19 % |
28-10-2020 00:00:00 Wednesday |
289.2 285.75 |
290.7 | 284.85 | 4774 |
| 1115 | 3.3 1.16 % |
27-10-2020 00:00:00 Tuesday |
285 288.3 |
291.85 | 284 | 15684 |
| 1116 | -4.55 -1.56 % |
26-10-2020 00:00:00 Monday |
292.5 287.95 |
292.5 | 285.05 | 6012 |
| 1117 | -1.85 -0.63 % |
23-10-2020 00:00:00 Friday |
294.45 292.6 |
296.2 | 290.65 | 9522 |
| 1118 | 0.45 0.15 % |
22-10-2020 00:00:00 Thursday |
292.35 292.8 |
294.4 | 289.8 | 19756 |
| 1119 | 4.15 1.43 % |
21-10-2020 00:00:00 Wednesday |
290.25 294.4 |
298.3 | 287.85 | 15950 |
| 1120 | 1.65 0.57 % |
20-10-2020 00:00:00 Tuesday |
287.5 289.15 |
291 | 286.65 | 6565 |
| 1121 | -3.25 -1.11 % |
19-10-2020 00:00:00 Monday |
292.05 288.8 |
293.4 | 287.5 | 15681 |
| 1122 | -4.35 -1.48 % |
16-10-2020 00:00:00 Friday |
294.9 290.55 |
294.9 | 286 | 10688 |
| 1123 | -7.75 -2.62 % |
15-10-2020 00:00:00 Thursday |
295.6 287.85 |
297.35 | 287 | 39193 |
| 1124 | -0.8 -0.27 % |
14-10-2020 00:00:00 Wednesday |
295.75 294.95 |
299 | 291 | 29936 |
| 1125 | 4.5 1.54 % |
13-10-2020 00:00:00 Tuesday |
293 297.5 |
299.1 | 290.4 | 59404 |
| 1126 | -0.55 -0.19 % |
12-10-2020 00:00:00 Monday |
293.95 293.4 |
294.5 | 283.05 | 39536 |
| 1127 | 7.75 2.75 % |
09-10-2020 00:00:00 Friday |
282 289.75 |
291.9 | 280.3 | 44267 |
| 1128 | 6.35 2.31 % |
08-10-2020 00:00:00 Thursday |
275 281.35 |
283.8 | 274.75 | 61115 |
| 1129 | 7.4 2.8 % |
07-10-2020 00:00:00 Wednesday |
264.45 271.85 |
274.55 | 258.35 | 44820 |
| 1130 | -0.35 -0.13 % |
06-10-2020 00:00:00 Tuesday |
260 259.65 |
263.75 | 258.15 | 18125 |
| 1131 | 5.5 2.18 % |
05-10-2020 00:00:00 Monday |
251.85 257.35 |
259.6 | 247 | 21878 |
| 1132 | 5.25 2.17 % |
01-10-2020 00:00:00 Thursday |
241.65 246.9 |
247.9 | 241.65 | 16234 |
| 1133 | -7.5 -3 % |
30-09-2020 00:00:00 Wednesday |
249.8 242.3 |
249.85 | 240.65 | 20774 |
| 1134 | -9.6 -3.72 % |
29-09-2020 00:00:00 Tuesday |
258 248.4 |
258 | 247.05 | 20872 |
| 1135 | -0.35 -0.14 % |
28-09-2020 00:00:00 Monday |
251.2 250.85 |
254.5 | 249.15 | 22058 |
| 1136 | 12.1 5.15 % |
25-09-2020 00:00:00 Friday |
235.05 247.15 |
249.7 | 235.05 | 28164 |
| 1137 | -5 -2.08 % |
24-09-2020 00:00:00 Thursday |
240 235 |
243.75 | 233.15 | 648998 |
| 1138 | -8.7 -3.47 % |
23-09-2020 00:00:00 Wednesday |
250.6 241.9 |
251.65 | 240 | 24297 |
| 1139 | 7.05 2.94 % |
22-09-2020 00:00:00 Tuesday |
240 247.05 |
251.85 | 231.55 | 40935 |
| 1140 | -12.8 -4.96 % |
21-09-2020 00:00:00 Monday |
258.15 245.35 |
260 | 240.05 | 61537 |
| 1141 | -6.6 -2.49 % |
18-09-2020 00:00:00 Friday |
264.7 258.1 |
265.25 | 256.05 | 29583 |
| 1142 | -5.35 -2 % |
17-09-2020 00:00:00 Thursday |
267.5 262.15 |
269.35 | 261.1 | 21146 |
| 1143 | 0.3 0.11 % |
16-09-2020 00:00:00 Wednesday |
267.2 267.5 |
272.8 | 266.35 | 25966 |
| 1144 | 0.25 0.09 % |
15-09-2020 00:00:00 Tuesday |
268.55 268.8 |
275 | 267.05 | 34576 |
| 1145 | -6.45 -2.35 % |
14-09-2020 00:00:00 Monday |
274.6 268.15 |
277.65 | 265.15 | 27873 |
| 1146 | -1.85 -0.68 % |
11-09-2020 00:00:00 Friday |
273.5 271.65 |
274.8 | 268 | 24957 |
| 1147 | 5.85 2.2 % |
10-09-2020 00:00:00 Thursday |
265.9 271.75 |
279 | 265.85 | 58841 |
| 1148 | 10.4 4.14 % |
09-09-2020 00:00:00 Wednesday |
251.3 261.7 |
263.65 | 251.3 | 24573 |
| 1149 | -9.55 -3.51 % |
08-09-2020 00:00:00 Tuesday |
272 262.45 |
272.5 | 260.05 | 31434 |
| 1150 | 9.15 3.48 % |
07-09-2020 00:00:00 Monday |
263 272.15 |
274 | 263 | 23124 |
| 1151 | -9.55 -3.47 % |
04-09-2020 00:00:00 Friday |
274.95 265.4 |
274.95 | 264.45 | 66086 |
| 1152 | 0.6 0.22 % |
03-09-2020 00:00:00 Thursday |
275.25 275.85 |
282.4 | 271 | 83425 |
| 1153 | 8.75 3.28 % |
02-09-2020 00:00:00 Wednesday |
266.5 275.25 |
279.9 | 256.5 | 65512 |
| 1154 | 6.45 2.51 % |
01-09-2020 00:00:00 Tuesday |
257 263.45 |
266.7 | 248.25 | 76514 |
| 1155 | -26.2 -9.36 % |
31-08-2020 00:00:00 Monday |
279.9 253.7 |
281.05 | 250.25 | 81280 |
| 1156 | -8.65 -3.05 % |
28-08-2020 00:00:00 Friday |
283.8 275.15 |
287.6 | 272.9 | 239737 |
| 1157 | -7.4 -2.6 % |
27-08-2020 00:00:00 Thursday |
285 277.6 |
287.1 | 276.4 | 50443 |
| 1158 | -12.7 -4.29 % |
26-08-2020 00:00:00 Wednesday |
296 283.3 |
296 | 281.05 | 88182 |
| 1159 | 2.25 0.78 % |
25-08-2020 00:00:00 Tuesday |
289.9 292.15 |
303.1 | 276.5 | 275917 |
| 1160 | 7.6 2.72 % |
24-08-2020 00:00:00 Monday |
279 286.6 |
295.9 | 273.15 | 124631 |
| 1161 | -5.95 -2.14 % |
21-08-2020 00:00:00 Friday |
278 272.05 |
284.4 | 270 | 206527 |
| 1162 | 25.2 10.29 % |
20-08-2020 00:00:00 Thursday |
244.9 270.1 |
270.1 | 240.9 | 184295 |
| 1163 | 5.65 2.36 % |
19-08-2020 00:00:00 Wednesday |
239.9 245.55 |
248.5 | 238.1 | 70743 |
| 1164 | 2.5 1.06 % |
18-08-2020 00:00:00 Tuesday |
235 237.5 |
244.45 | 235 | 22331 |
| 1165 | -14.45 -5.83 % |
17-08-2020 00:00:00 Monday |
248 233.55 |
248 | 231.15 | 14339 |
| 1166 | -6.75 -2.76 % |
14-08-2020 00:00:00 Friday |
245 238.25 |
245 | 235.25 | 25854 |
| 1167 | -7 -2.82 % |
13-08-2020 00:00:00 Thursday |
248 241 |
250 | 240.05 | 24483 |
| 1168 | -4.05 -1.61 % |
12-08-2020 00:00:00 Wednesday |
251 246.95 |
251.2 | 245 | 57887 |
| 1169 | -5.55 -2.18 % |
11-08-2020 00:00:00 Tuesday |
254.85 249.3 |
258.8 | 247.75 | 39870 |
| 1170 | 0.9 0.35 % |
10-08-2020 00:00:00 Monday |
254 254.9 |
261.45 | 250 | 106469 |
| 1171 | 12.25 5.15 % |
07-08-2020 00:00:00 Friday |
237.7 249.95 |
253.55 | 233.5 | 137980 |
| 1172 | -0.5 -0.22 % |
06-08-2020 00:00:00 Thursday |
232.15 231.65 |
232.25 | 229.9 | 7301 |
| 1173 | -7.8 -3.27 % |
05-08-2020 00:00:00 Wednesday |
238.5 230.7 |
238.5 | 229.85 | 15061 |
| 1174 | 1.3 0.57 % |
04-08-2020 00:00:00 Tuesday |
229.5 230.8 |
234.45 | 228.05 | 18202 |
| 1175 | -6 -2.55 % |
03-08-2020 00:00:00 Monday |
235 229 |
235.15 | 228 | 11660 |
| 1176 | -8.95 -3.66 % |
31-07-2020 00:00:00 Friday |
244.35 235.4 |
244.35 | 232.8 | 40186 |
| 1177 | 2.9 1.2 % |
30-07-2020 00:00:00 Thursday |
242 244.9 |
246.9 | 238.05 | 25139 |
| 1178 | 4.85 2.03 % |
29-07-2020 00:00:00 Wednesday |
238.8 243.65 |
247.15 | 238.7 | 67597 |
| 1179 | 3.4 1.47 % |
28-07-2020 00:00:00 Tuesday |
232 235.4 |
235.75 | 221 | 38267 |
| 1180 | -12.35 -5.21 % |
27-07-2020 00:00:00 Monday |
236.9 224.55 |
237 | 222 | 27895 |
| 1181 | -3.2 -1.36 % |
24-07-2020 00:00:00 Friday |
236.1 232.9 |
236.9 | 231.3 | 32215 |
| 1182 | -3.05 -1.26 % |
23-07-2020 00:00:00 Thursday |
242.5 239.45 |
243.9 | 238.2 | 14174 |
| 1183 | 0 0 % |
22-07-2020 00:00:00 Wednesday |
241.5 241.5 |
247.8 | 240 | 23339 |
| 1184 | 0.1 0.04 % |
21-07-2020 00:00:00 Tuesday |
242.85 242.95 |
248.5 | 241 | 12632 |
| 1185 | -2.25 -0.93 % |
20-07-2020 00:00:00 Monday |
242.9 240.65 |
247 | 238.8 | 19557 |
| 1186 | -1.9 -0.78 % |
17-07-2020 00:00:00 Friday |
243.15 241.25 |
249.2 | 239.1 | 18957 |
| 1187 | -2.15 -0.88 % |
16-07-2020 00:00:00 Thursday |
244 241.85 |
247.4 | 238 | 13624 |
| 1188 | -1.75 -0.71 % |
15-07-2020 00:00:00 Wednesday |
248 246.25 |
252 | 245.45 | 8127 |
| 1189 | -6.5 -2.57 % |
14-07-2020 00:00:00 Tuesday |
253 246.5 |
255 | 246 | 14233 |
| 1190 | 17.6 7.62 % |
13-07-2020 00:00:00 Monday |
231.05 248.65 |
253.55 | 231.05 | 43674 |
| 1191 | -3.3 -1.35 % |
10-07-2020 00:00:00 Friday |
244.8 241.5 |
244.8 | 237.45 | 12211 |
| 1192 | -7 -2.78 % |
09-07-2020 00:00:00 Thursday |
251.45 244.45 |
251.45 | 241 | 23716 |
| 1193 | -10.25 -3.94 % |
08-07-2020 00:00:00 Wednesday |
260 249.75 |
260 | 248.4 | 24820 |
| 1194 | -18.45 -6.76 % |
07-07-2020 00:00:00 Tuesday |
273 254.55 |
273 | 252.3 | 61501 |
| 1195 | -2.75 -1.04 % |
06-07-2020 00:00:00 Monday |
265 262.25 |
268.8 | 261 | 25443 |
| 1196 | -8.7 -3.22 % |
03-07-2020 00:00:00 Friday |
270 261.3 |
270 | 260 | 29944 |
| 1197 | -7.1 -2.61 % |
02-07-2020 00:00:00 Thursday |
272.5 265.4 |
272.5 | 265 | 19967 |
| 1198 | 3.75 1.44 % |
01-07-2020 00:00:00 Wednesday |
259.8 263.55 |
269.3 | 259 | 27971 |
| 1199 | -10.3 -3.81 % |
30-06-2020 00:00:00 Tuesday |
270 259.7 |
274.9 | 258 | 81462 |
| 1200 | -5.6 -2.03 % |
29-06-2020 00:00:00 Monday |
276.45 270.85 |
281.65 | 264 | 123748 |
| 1201 | -1.4 -0.5 % |
26-06-2020 00:00:00 Friday |
279 277.6 |
281.95 | 255.15 | 1053133 |
| 1202 | 21.45 8.68 % |
25-06-2020 00:00:00 Thursday |
247.1 268.55 |
268.55 | 247.1 | 235221 |
| 1203 | 2.1 0.83 % |
24-06-2020 00:00:00 Wednesday |
253.7 255.8 |
255.9 | 242.3 | 457303 |
| 1204 | 9.95 4.26 % |
23-06-2020 00:00:00 Tuesday |
233.8 243.75 |
243.75 | 233.45 | 176321 |
| 1205 | 12.15 5.52 % |
22-06-2020 00:00:00 Monday |
220 232.15 |
232.45 | 220 | 597748 |
| 1206 | 0.4 0.18 % |
19-06-2020 00:00:00 Friday |
221 221.4 |
229.5 | 216.4 | 187651 |
| 1207 | 1.5 0.68 % |
18-06-2020 00:00:00 Thursday |
219.4 220.9 |
225 | 218.5 | 300563 |
| 1208 | 3.95 1.85 % |
17-06-2020 00:00:00 Wednesday |
213 216.95 |
221.75 | 211.05 | 109049 |
| 1209 | 0.2 0.09 % |
16-06-2020 00:00:00 Tuesday |
211 211.2 |
219.9 | 200.25 | 208305 |
| 1210 | 6.75 3.33 % |
15-06-2020 00:00:00 Monday |
203 209.75 |
211.6 | 203 | 99313 |
| 1211 | 10.65 5.54 % |
12-06-2020 00:00:00 Friday |
192.2 202.85 |
204.85 | 190.25 | 128427 |
| 1212 | -0.5 -0.25 % |
11-06-2020 00:00:00 Thursday |
200 199.5 |
207.6 | 198 | 219118 |
| 1213 | 5.75 2.99 % |
10-06-2020 00:00:00 Wednesday |
192 197.75 |
197.8 | 188.7 | 255424 |
| 1214 | 8.1 4.49 % |
09-06-2020 00:00:00 Tuesday |
180.3 188.4 |
188.7 | 177 | 273120 |
| 1215 | -6.25 -3.36 % |
08-06-2020 00:00:00 Monday |
186 179.75 |
186.5 | 177.65 | 259854 |
| 1216 | -2.3 -1.25 % |
05-06-2020 00:00:00 Friday |
184.5 182.2 |
184.5 | 180 | 107891 |
| 1217 | -3.5 -1.9 % |
04-06-2020 00:00:00 Thursday |
184.5 181 |
185.1 | 179 | 113325 |
| 1218 | -7.9 -4.11 % |
03-06-2020 00:00:00 Wednesday |
192 184.1 |
192.3 | 180.3 | 73873 |
| 1219 | 3.4 1.85 % |
02-06-2020 00:00:00 Tuesday |
183.75 187.15 |
189.4 | 182.55 | 283805 |
| 1220 | 6.5 3.74 % |
01-06-2020 00:00:00 Monday |
173.9 180.4 |
182.6 | 167.2 | 43870 |
| 1221 | -5.25 -2.91 % |
29-05-2020 00:00:00 Friday |
180.15 174.9 |
181 | 173.05 | 25717 |
| 1222 | -0.9 -0.49 % |
28-05-2020 00:00:00 Thursday |
183.05 182.15 |
183.5 | 179.4 | 13965 |
| 1223 | 0.05 0.03 % |
27-05-2020 00:00:00 Wednesday |
183 183.05 |
187 | 175 | 17932 |
| 1224 | -3.65 -2.01 % |
26-05-2020 00:00:00 Tuesday |
182 178.35 |
183.9 | 176.4 | 8504 |
| 1225 | 3.45 1.95 % |
22-05-2020 00:00:00 Friday |
176.9 180.35 |
182.5 | 170.65 | 12038 |
| 1226 | -10.8 -5.7 % |
21-05-2020 00:00:00 Thursday |
189.4 178.6 |
192 | 178.2 | 12402 |
| 1227 | -1.75 -0.94 % |
20-05-2020 00:00:00 Wednesday |
186 184.25 |
188.25 | 180.25 | 16177 |
| 1228 | -1.3 -0.7 % |
19-05-2020 00:00:00 Tuesday |
186 184.7 |
193 | 182 | 12348 |
| 1229 | -10.6 -5.41 % |
18-05-2020 00:00:00 Monday |
195.9 185.3 |
198.9 | 185.15 | 7427 |
| 1230 | 0.55 0.28 % |
15-05-2020 00:00:00 Friday |
194.3 194.85 |
195.9 | 191.4 | 3168 |
| 1231 | -8.45 -4.11 % |
14-05-2020 00:00:00 Thursday |
205.75 197.3 |
207.1 | 195.9 | 16121 |
| 1232 | 1.7 0.86 % |
13-05-2020 00:00:00 Wednesday |
198.15 199.85 |
201.2 | 194.6 | 2352 |
| 1233 | -2.1 -1.08 % |
12-05-2020 00:00:00 Tuesday |
195 192.9 |
195.25 | 192 | 1950 |
| 1234 | -1 -0.51 % |
11-05-2020 00:00:00 Monday |
198 197 |
198.8 | 194 | 9229 |
| 1235 | -0.05 -0.03 % |
08-05-2020 00:00:00 Friday |
196.4 196.35 |
200.3 | 194.2 | 6678 |
| 1236 | -4.6 -2.32 % |
07-05-2020 00:00:00 Thursday |
197.85 193.25 |
198.2 | 191.9 | 3570 |
| 1237 | 2.95 1.53 % |
06-05-2020 00:00:00 Wednesday |
192.85 195.8 |
200.6 | 192.1 | 3247 |
| 1238 | -6.95 -3.41 % |
05-05-2020 00:00:00 Tuesday |
204.05 197.1 |
204.05 | 195.5 | 2808 |
| 1239 | -7.9 -3.82 % |
04-05-2020 00:00:00 Monday |
206.7 198.8 |
206.7 | 196.7 | 4705 |
| 1240 | 0.85 0.41 % |
30-04-2020 00:00:00 Thursday |
205.85 206.7 |
210.65 | 205.65 | 6692 |
| 1241 | 3.15 1.56 % |
29-04-2020 00:00:00 Wednesday |
202.35 205.5 |
207.5 | 198.4 | 11324 |
| 1242 | 2.65 1.33 % |
28-04-2020 00:00:00 Tuesday |
198.7 201.35 |
202.1 | 196.05 | 4778 |
| 1243 | 2.55 1.3 % |
27-04-2020 00:00:00 Monday |
196.85 199.4 |
200 | 193.7 | 4102 |
| 1244 | -2.55 -1.28 % |
24-04-2020 00:00:00 Friday |
198.65 196.1 |
199.9 | 195.65 | 1306 |
| 1245 | -1.05 -0.52 % |
23-04-2020 00:00:00 Thursday |
201 199.95 |
201.9 | 197.3 | 4279 |
| 1246 | 2.85 1.45 % |
22-04-2020 00:00:00 Wednesday |
196.8 199.65 |
199.95 | 190.45 | 18092 |
| 1247 | -4.9 -2.43 % |
21-04-2020 00:00:00 Tuesday |
201.4 196.5 |
201.4 | 195.6 | 6454 |
| 1248 | -9.15 -4.26 % |
20-04-2020 00:00:00 Monday |
215 205.85 |
215 | 203 | 15403 |
| 1249 | 2.55 1.24 % |
17-04-2020 00:00:00 Friday |
204.9 207.45 |
209 | 202.95 | 4688 |
| 1250 | 0.25 0.12 % |
16-04-2020 00:00:00 Thursday |
200 200.25 |
201.55 | 197 | 5085 |
| 1251 | -0.75 -0.37 % |
15-04-2020 00:00:00 Wednesday |
205 204.25 |
208.3 | 201 | 2979 |
| 1252 | 14.05 7.39 % |
13-04-2020 00:00:00 Monday |
190 204.05 |
205 | 190 | 7814 |
| 1253 | 1.35 0.69 % |
09-04-2020 00:00:00 Thursday |
195.95 197.3 |
200.35 | 194.75 | 5538 |
| 1254 | -1.4 -0.72 % |
08-04-2020 00:00:00 Wednesday |
194.85 193.45 |
202 | 189 | 11645 |
| 1255 | -1.75 -0.88 % |
07-04-2020 00:00:00 Tuesday |
200 198.25 |
200 | 194.5 | 9403 |
| 1256 | 7.35 3.97 % |
03-04-2020 00:00:00 Friday |
185 192.35 |
195 | 181 | 107629 |
| 1257 | 4.2 2.27 % |
01-04-2020 00:00:00 Wednesday |
185 189.2 |
191.4 | 185 | 1284 |
| 1258 | 1.75 0.94 % |
31-03-2020 00:00:00 Tuesday |
187 188.75 |
189.8 | 181 | 54771 |
| 1259 | 4.4 2.44 % |
30-03-2020 00:00:00 Monday |
180 184.4 |
185 | 177.5 | 4212 |
| 1260 | -13.2 -6.6 % |
27-03-2020 00:00:00 Friday |
200 186.8 |
200 | 185 | 5070 |
| 1261 | 4.05 2.13 % |
26-03-2020 00:00:00 Thursday |
190.05 194.1 |
199.95 | 185 | 11179 |
| 1262 | 5.65 3.05 % |
25-03-2020 00:00:00 Wednesday |
185 190.65 |
194.55 | 176.85 | 5547 |
| 1263 | 8.45 4.78 % |
24-03-2020 00:00:00 Tuesday |
176.85 185.3 |
188 | 176.5 | 11135 |
| 1264 | -1.3 -0.7 % |
23-03-2020 00:00:00 Monday |
187.05 185.75 |
187.1 | 185.75 | 874 |
| 1265 | -19.5 -9.07 % |
20-03-2020 00:00:00 Friday |
215 195.5 |
215 | 195.45 | 15543 |
| 1266 | 15.7 8.26 % |
19-03-2020 00:00:00 Thursday |
190 205.7 |
210.9 | 189.95 | 56714 |
| 1267 | 13.75 7.72 % |
18-03-2020 00:00:00 Wednesday |
178 191.75 |
196.35 | 171 | 18105 |
| 1268 | -9.6 -5.1 % |
17-03-2020 00:00:00 Tuesday |
188.1 178.5 |
188.1 | 165 | 14381 |
| 1269 | -5.35 -3.02 % |
16-03-2020 00:00:00 Monday |
177 171.65 |
194 | 166.75 | 22254 |
| 1270 | 14.45 8.92 % |
13-03-2020 00:00:00 Friday |
162 176.45 |
180 | 147.5 | 33713 |
| 1271 | -25.15 -13.31 % |
12-03-2020 00:00:00 Thursday |
189 163.85 |
189 | 163.1 | 60183 |
| 1272 | -12.1 -5.6 % |
11-03-2020 00:00:00 Wednesday |
215.95 203.85 |
216.65 | 202.45 | 15359 |
| 1273 | -26.1 -11.25 % |
09-03-2020 00:00:00 Monday |
231.9 205.8 |
231.9 | 202 | 39455 |
| 1274 | -8.95 -3.65 % |
06-03-2020 00:00:00 Friday |
245 236.05 |
245 | 232.4 | 19421 |
| 1275 | -4.5 -1.77 % |
05-03-2020 00:00:00 Thursday |
253.8 249.3 |
254.35 | 247 | 12254 |
| 1276 | -5.7 -2.23 % |
04-03-2020 00:00:00 Wednesday |
255.65 249.95 |
255.65 | 248.3 | 5550 |
| 1277 | -1.6 -0.62 % |
03-03-2020 00:00:00 Tuesday |
258.95 257.35 |
262.25 | 252.95 | 6429 |
| 1278 | -5.35 -2.07 % |
02-03-2020 00:00:00 Monday |
258.65 253.3 |
273 | 247.65 | 23616 |
| 1279 | 10.05 4.14 % |
28-02-2020 00:00:00 Friday |
243 253.05 |
255 | 225 | 58681 |
| 1280 | -10.6 -4.01 % |
27-02-2020 00:00:00 Thursday |
264.05 253.45 |
264.05 | 250.4 | 28073 |
| 1281 | -26.45 -9.1 % |
26-02-2020 00:00:00 Wednesday |
290.5 264.05 |
290.5 | 260.85 | 40104 |
| 1282 | -12.45 -4.13 % |
25-02-2020 00:00:00 Tuesday |
301.25 288.8 |
308.1 | 288.1 | 30943 |
| 1283 | -12.15 -3.86 % |
24-02-2020 00:00:00 Monday |
314.45 302.3 |
318.1 | 300.15 | 41258 |
| 1284 | 13.8 4.44 % |
20-02-2020 00:00:00 Thursday |
311 324.8 |
332.2 | 308.05 | 10644 |
| 1285 | 6.45 2.12 % |
19-02-2020 00:00:00 Wednesday |
304 310.45 |
313.75 | 304 | 11130 |
| 1286 | -13.45 -4.27 % |
18-02-2020 00:00:00 Tuesday |
314.65 301.2 |
314.65 | 297 | 16085 |
| 1287 | -13 -3.97 % |
17-02-2020 00:00:00 Monday |
327.45 314.45 |
331.65 | 310.9 | 27344 |
| 1288 | -14.35 -4.19 % |
14-02-2020 00:00:00 Friday |
342.1 327.75 |
345 | 324 | 29448 |
| 1289 | 0.35 0.1 % |
13-02-2020 00:00:00 Thursday |
338.85 339.2 |
346.95 | 330.95 | 46857 |
| 1290 | -4.65 -1.37 % |
12-02-2020 00:00:00 Wednesday |
339.25 334.6 |
341.85 | 333.5 | 12066 |
| 1291 | -2.6 -0.76 % |
11-02-2020 00:00:00 Tuesday |
339.95 337.35 |
339.95 | 331.35 | 8540 |
| 1292 | -13.15 -3.81 % |
10-02-2020 00:00:00 Monday |
345 331.85 |
345 | 328.4 | 8343 |
| 1293 | -30.15 -8.38 % |
07-02-2020 00:00:00 Friday |
360 329.85 |
360 | 326.3 | 12601 |
| 1294 | -3.6 -1.05 % |
06-02-2020 00:00:00 Thursday |
342 338.4 |
343.95 | 336 | 6598 |
| 1295 | 3.95 1.18 % |
05-02-2020 00:00:00 Wednesday |
334.15 338.1 |
339.9 | 330 | 14588 |
| 1296 | 0.4 0.12 % |
04-02-2020 00:00:00 Tuesday |
333.4 333.8 |
337.8 | 328 | 28704 |
| 1297 | -2.55 -0.76 % |
03-02-2020 00:00:00 Monday |
334.35 331.8 |
338.95 | 322.2 | 14297 |
| 1298 | -3.05 -0.91 % |
01-02-2020 00:00:00 Saturday |
334.4 331.35 |
347.5 | 326.1 | 21207 |
| 1299 | 10.05 3.12 % |
31-01-2020 00:00:00 Friday |
321.9 331.95 |
334.1 | 319.75 | 12109 |
| 1300 | -3.9 -1.2 % |
30-01-2020 00:00:00 Thursday |
324.65 320.75 |
325.3 | 317.6 | 3980 |
| 1301 | -2.4 -0.74 % |
29-01-2020 00:00:00 Wednesday |
326.25 323.85 |
329.05 | 321 | 8118 |
| 1302 | -7.35 -2.22 % |
28-01-2020 00:00:00 Tuesday |
331.2 323.85 |
331.6 | 320.9 | 20378 |
| 1303 | -2.6 -0.78 % |
27-01-2020 00:00:00 Monday |
332.7 330.1 |
334.5 | 329 | 21407 |
| 1304 | 5 1.52 % |
24-01-2020 00:00:00 Friday |
328.3 333.3 |
334.9 | 326.8 | 12728 |
| 1305 | -0.7 -0.21 % |
23-01-2020 00:00:00 Thursday |
333.25 332.55 |
337.05 | 330.75 | 25277 |
| 1306 | -2.5 -0.75 % |
22-01-2020 00:00:00 Wednesday |
335.2 332.7 |
338.8 | 330.05 | 9315 |
| 1307 | -4.3 -1.27 % |
21-01-2020 00:00:00 Tuesday |
337.85 333.55 |
344.75 | 325 | 21964 |
| 1308 | -0.6 -0.18 % |
20-01-2020 00:00:00 Monday |
340 339.4 |
345.2 | 337 | 33670 |
| 1309 | 10.35 3.13 % |
17-01-2020 00:00:00 Friday |
330.6 340.95 |
347 | 330.6 | 19497 |
| 1310 | 5.85 1.75 % |
16-01-2020 00:00:00 Thursday |
334.1 339.95 |
343 | 334.1 | 22962 |
| 1311 | 1.55 0.47 % |
15-01-2020 00:00:00 Wednesday |
332.4 333.95 |
336.4 | 330.7 | 28644 |
| 1312 | -4.6 -1.36 % |
14-01-2020 00:00:00 Tuesday |
337.85 333.25 |
337.85 | 331.25 | 15016 |
| 1313 | 4.95 1.5 % |
13-01-2020 00:00:00 Monday |
329.3 334.25 |
338.95 | 328.55 | 15966 |
| 1314 | -5.75 -1.71 % |
10-01-2020 00:00:00 Friday |
336 330.25 |
338.65 | 326.3 | 18516 |
| 1315 | -2 -0.6 % |
09-01-2020 00:00:00 Thursday |
336 334 |
343.75 | 331.9 | 36629 |
| 1316 | 6.05 1.86 % |
08-01-2020 00:00:00 Wednesday |
326.05 332.1 |
335.1 | 322.3 | 45866 |
| 1317 | 3.15 0.96 % |
07-01-2020 00:00:00 Tuesday |
328.7 331.85 |
343.6 | 328.65 | 101052 |
| 1318 | -21.8 -6.3 % |
06-01-2020 00:00:00 Monday |
346.2 324.4 |
346.2 | 322 | 64943 |
| 1319 | -8.05 -2.27 % |
03-01-2020 00:00:00 Friday |
354.8 346.75 |
355.85 | 343.45 | 78771 |
| 1320 | 25.05 7.55 % |
02-01-2020 00:00:00 Thursday |
332 357.05 |
365.8 | 332 | 110308 |
| 1321 | 0.2 0.06 % |
01-01-2020 00:00:00 Wednesday |
333.35 333.55 |
336 | 330.5 | 19702 |
| 1322 | -3.05 -0.91 % |
31-12-2019 00:00:00 Tuesday |
334.95 331.9 |
336.9 | 330 | 14111 |
| 1323 | 3.95 1.2 % |
30-12-2019 00:00:00 Monday |
330.05 334 |
337 | 330 | 27224 |
| 1324 | -4.6 -1.37 % |
27-12-2019 00:00:00 Friday |
334.65 330.05 |
336.5 | 328.65 | 17224 |
| 1325 | -3.5 -1.04 % |
26-12-2019 00:00:00 Thursday |
335.05 331.55 |
338 | 330.05 | 25563 |
| 1326 | 4.8 1.45 % |
24-12-2019 00:00:00 Tuesday |
329.95 334.75 |
340.95 | 329.9 | 20944 |
| 1327 | -9.1 -2.66 % |
23-12-2019 00:00:00 Monday |
341.7 332.6 |
344.3 | 331.55 | 30452 |
| 1328 | 19.7 6.12 % |
20-12-2019 00:00:00 Friday |
322 341.7 |
350 | 322 | 58391 |
| 1329 | 2.1 0.63 % |
19-12-2019 00:00:00 Thursday |
331 333.1 |
334.7 | 331 | 10854 |
| 1330 | -3.85 -1.14 % |
18-12-2019 00:00:00 Wednesday |
337 333.15 |
337 | 332.3 | 7441 |
| 1331 | 0.25 0.07 % |
17-12-2019 00:00:00 Tuesday |
333.7 333.95 |
337.5 | 329.6 | 43577 |
| 1332 | -3.65 -1.09 % |
16-12-2019 00:00:00 Monday |
335.8 332.15 |
337.1 | 330.05 | 27291 |
| 1333 | -5.6 -1.66 % |
13-12-2019 00:00:00 Friday |
337.45 331.85 |
338.85 | 330 | 30475 |
| 1334 | -12.2 -3.51 % |
12-12-2019 00:00:00 Thursday |
348 335.8 |
348 | 327 | 60734 |
| 1335 | 1.9 0.56 % |
11-12-2019 00:00:00 Wednesday |
340.15 342.05 |
350.05 | 321.45 | 191537 |
| 1336 | 1.3 0.39 % |
10-12-2019 00:00:00 Tuesday |
334.9 336.2 |
341.9 | 329 | 64837 |
| 1337 | 12.6 3.95 % |
09-12-2019 00:00:00 Monday |
319.25 331.85 |
344.45 | 319.25 | 121651 |
| 1338 | -6.3 -1.94 % |
06-12-2019 00:00:00 Friday |
325.05 318.75 |
326.8 | 314.45 | 39065 |
| 1339 | 0.05 0.02 % |
05-12-2019 00:00:00 Thursday |
323.9 323.95 |
333.45 | 320.25 | 80011 |
| 1340 | 10.7 3.42 % |
04-12-2019 00:00:00 Wednesday |
313 323.7 |
330.75 | 310.3 | 102797 |
| 1341 | -20.25 -6.05 % |
03-12-2019 00:00:00 Tuesday |
334.5 314.25 |
334.5 | 310.6 | 61552 |
| 1342 | 19.65 6.29 % |
02-12-2019 00:00:00 Monday |
312.5 332.15 |
341.4 | 303.3 | 297059 |
| 1343 | 28.7 10.21 % |
29-11-2019 00:00:00 Friday |
281 309.7 |
317.1 | 279 | 211912 |
| 1344 | -3.3 -1.16 % |
28-11-2019 00:00:00 Thursday |
283.5 280.2 |
284.4 | 278.4 | 18494 |
| 1345 | 1.6 0.57 % |
27-11-2019 00:00:00 Wednesday |
279.75 281.35 |
286.15 | 276.85 | 27748 |
| 1346 | 11.75 4.42 % |
26-11-2019 00:00:00 Tuesday |
265.55 277.3 |
285 | 263.6 | 33539 |
| 1347 | -2.15 -0.81 % |
25-11-2019 00:00:00 Monday |
265.6 263.45 |
269 | 261.45 | 20930 |
| 1348 | -2.9 -1.09 % |
22-11-2019 00:00:00 Friday |
266.25 263.35 |
269.5 | 261.3 | 22909 |
| 1349 | -4.65 -1.73 % |
21-11-2019 00:00:00 Thursday |
268.25 263.6 |
271.2 | 257.7 | 24451 |
| 1350 | -1.1 -0.41 % |
20-11-2019 00:00:00 Wednesday |
268 266.9 |
276.6 | 265 | 20184 |
| 1351 | -1.3 -0.48 % |
19-11-2019 00:00:00 Tuesday |
269.2 267.9 |
271.5 | 265.2 | 28995 |
| 1352 | 0.2 0.07 % |
18-11-2019 00:00:00 Monday |
268.95 269.15 |
276 | 265.85 | 29556 |
| 1353 | -1.45 -0.54 % |
15-11-2019 00:00:00 Friday |
270.4 268.95 |
274.3 | 266.45 | 19272 |
| 1354 | -3.75 -1.36 % |
14-11-2019 00:00:00 Thursday |
275 271.25 |
276.15 | 269 | 31091 |
| 1355 | -5.4 -1.93 % |
13-11-2019 00:00:00 Wednesday |
279.8 274.4 |
287 | 266.05 | 77931 |
| 1356 | -5.15 -1.81 % |
11-11-2019 00:00:00 Monday |
284.95 279.8 |
284.95 | 277.9 | 27324 |
| 1357 | -13.6 -4.52 % |
08-11-2019 00:00:00 Friday |
300.9 287.3 |
305.2 | 285 | 82190 |
| 1358 | 13.9 4.88 % |
07-11-2019 00:00:00 Thursday |
285 298.9 |
304 | 283.75 | 210254 |
| 1359 | -1.45 -0.51 % |
06-11-2019 00:00:00 Wednesday |
284 282.55 |
285.35 | 280 | 21364 |
| 1360 | -2 -0.7 % |
05-11-2019 00:00:00 Tuesday |
286 284 |
291.15 | 282 | 37355 |
| 1361 | 4.95 1.77 % |
04-11-2019 00:00:00 Monday |
279.5 284.45 |
286.5 | 278.3 | 60764 |
| 1362 | -0.55 -0.2 % |
01-11-2019 00:00:00 Friday |
278 277.45 |
288 | 276 | 62673 |
| 1363 | 8.15 3.07 % |
31-10-2019 00:00:00 Thursday |
265.55 273.7 |
277.85 | 265.55 | 45329 |
| 1364 | 0.8 0.3 % |
30-10-2019 00:00:00 Wednesday |
264 264.8 |
269 | 260.5 | 44288 |
| 1365 | 0.6 0.23 % |
29-10-2019 00:00:00 Tuesday |
263.25 263.85 |
271.9 | 262.1 | 15702 |
| 1366 | -1.3 -0.49 % |
27-10-2019 00:00:00 Sunday |
265 263.7 |
269.5 | 263 | 5751 |
| 1367 | -3.6 -1.35 % |
25-10-2019 00:00:00 Friday |
265.95 262.35 |
273.6 | 261.5 | 53512 |
| 1368 | 1.35 0.51 % |
24-10-2019 00:00:00 Thursday |
264 265.35 |
279.5 | 260 | 61794 |
| 1369 | 6.3 2.46 % |
23-10-2019 00:00:00 Wednesday |
256 262.3 |
272 | 255.65 | 106918 |