| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
20-02-2025 00:00:00 |
1370.6 1394.75 |
1399.6 1357.7 |
288.1 (20.66%) |
Pass
Back Test
|
|
|
18-12-2024 00:00:00 |
1245.05 1242.15 |
1257.05 1233.15 |
-74.55 (-6%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.55 0.05 % |
19-12-2024 00:00:00 |
1212.9 1213.45 |
1225.95 1203.25 |
| -37.6 -3.07 % |
20-12-2024 00:00:00 |
1225.95 1188.35 |
1229.7 1185 |
| -25.45 -2.13 % |
23-12-2024 00:00:00 |
1194.95 1169.5 |
1197 1168.95 |
| 15.65 1.34 % |
24-12-2024 00:00:00 |
1170.1 1185.75 |
1189.4 1167.6 |
| -4.75 -0.4 % |
26-12-2024 00:00:00 |
1194 1189.25 |
1197.8 1180.65 |
| -3.5 -0.29 % |
27-12-2024 00:00:00 |
1197 1193.5 |
1215.9 1191.25 |
| -0.1 -0.01 % |
30-12-2024 00:00:00 |
1214.35 1214.25 |
1232.7 1203.7 |
| -12.5 -1.04 % |
31-12-2024 00:00:00 |
1199.05 1186.55 |
1212.95 1182.55 |
| -15.2 -1.27 % |
01-01-2025 00:00:00 |
1199.95 1184.75 |
1199.95 1175.65 |
| 86.05 7.26 % |
02-01-2025 00:00:00 |
1185 1271.05 |
1276.25 1184 |
| 39.8 3.11 % |
03-01-2025 00:00:00 |
1280 1319.8 |
1330 1270.65 |
| -34.7 -2.61 % |
06-01-2025 00:00:00 |
1327.95 1293.25 |
1343.45 1285.75 |
| -19 -1.47 % |
07-01-2025 00:00:00 |
1295 1276 |
1299.9 1271 |
| 5.9 0.46 % |
08-01-2025 00:00:00 |
1270 1275.9 |
1278.45 1253.55 |
| 1.95 0.15 % |
09-01-2025 00:00:00 |
1285.4 1287.35 |
1292.6 1266.2 |
| -34.15 -2.65 % |
10-01-2025 00:00:00 |
1289 1254.85 |
1290 1239.6 |
| -16.9 -1.36 % |
13-01-2025 00:00:00 |
1239.85 1222.95 |
1259 1216 |
| 48.1 3.93 % |
14-01-2025 00:00:00 |
1223.15 1271.25 |
1276 1223.15 |
| -42.05 -3.24 % |
15-01-2025 00:00:00 |
1296.1 1254.05 |
1296.1 1251.6 |
| 21.1 1.67 % |
16-01-2025 00:00:00 |
1260.4 1281.5 |
1297.7 1260.4 |
| -23.7 -1.85 % |
17-01-2025 00:00:00 |
1282.15 1258.45 |
1286 1241.3 |
| -25 -1.97 % |
20-01-2025 00:00:00 |
1271.55 1246.55 |
1271.55 1229.95 |
| -7.2 -0.58 % |
21-01-2025 00:00:00 |
1246.95 1239.75 |
1269.25 1238.3 |
| 18.15 1.46 % |
22-01-2025 00:00:00 |
1240.05 1258.2 |
1274 1233 |
| -13.05 -1.04 % |
23-01-2025 00:00:00 |
1259 1245.95 |
1259 1221 |
| -20.95 -1.68 % |
24-01-2025 00:00:00 |
1244.1 1223.15 |
1252 1217.8 |
| -36.5 -3.01 % |
27-01-2025 00:00:00 |
1211.7 1175.2 |
1211.7 1169.05 |
| 49.1 4.13 % |
28-01-2025 00:00:00 |
1190.05 1239.15 |
1290 1190.05 |
| 62 5.02 % |
29-01-2025 00:00:00 |
1234 1296 |
1303.9 1230.7 |
| -16.7 -1.29 % |
30-01-2025 00:00:00 |
1296 1279.3 |
1305.45 1273.4 |
| -4.2 -0.33 % |
31-01-2025 00:00:00 |
1289.35 1285.15 |
1321.2 1248.9 |
| -23.8 -1.85 % |
01-02-2025 00:00:00 |
1289.9 1266.1 |
1290.45 1227.2 |
| 77.15 6.12 % |
03-02-2025 00:00:00 |
1260.05 1337.2 |
1340 1240.85 |
| 35.6 2.62 % |
04-02-2025 00:00:00 |
1357.9 1393.5 |
1399.75 1342.65 |
| -18.05 -1.28 % |
05-02-2025 00:00:00 |
1404.8 1386.75 |
1404.8 1373.2 |
| -14.85 -1.06 % |
06-02-2025 00:00:00 |
1397 1382.15 |
1400.95 1365.6 |
| -3.2 -0.23 % |
07-02-2025 00:00:00 |
1383.45 1380.25 |
1394.25 1356 |
| -23.85 -1.74 % |
10-02-2025 00:00:00 |
1369.95 1346.1 |
1390.7 1323.1 |
| -47.35 -3.49 % |
11-02-2025 00:00:00 |
1358 1310.65 |
1358 1301 |
| 36.65 2.79 % |
12-02-2025 00:00:00 |
1315.65 1352.3 |
1357.9 1301.35 |
| 34.25 2.53 % |
13-02-2025 00:00:00 |
1356 1390.25 |
1413.95 1356 |
| -20.35 -1.46 % |
14-02-2025 00:00:00 |
1394.95 1374.6 |
1403.25 1356.8 |
| -13 -0.95 % |
17-02-2025 00:00:00 |
1370.1 1357.1 |
1375.8 1336.7 |
| -0.4 -0.03 % |
18-02-2025 00:00:00 |
1350 1349.6 |
1362.55 1333.9 |
| 12.3 0.9 % |
19-02-2025 00:00:00 |
1363.3 1375.6 |
1380.85 1343.4 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -100.35 | Min | 122.6 122.15 |
127.8 | 117.4 | 197 | |
| 99.6 | Max | 1650.5 1660 |
1682.85 | 1614.35 | 3188089 | |
| -0.15 | Avergae | 777.16 777.01 |
789.51 | 764.45 | 135355.25 | |
| 1 | -19.45 -1.24 % |
24-04-2025 00:00:00 Thursday |
1570 1550.55 |
1570.05 | 1537.2 | 15159 |
| 2 | -25.6 -1.61 % |
23-04-2025 00:00:00 Wednesday |
1591.95 1566.35 |
1619 | 1560 | 64768 |
| 3 | -84.95 -5.15 % |
22-04-2025 00:00:00 Tuesday |
1650.5 1565.55 |
1650.55 | 1560 | 115813 |
| 4 | 52 3.23 % |
21-04-2025 00:00:00 Monday |
1608 1660 |
1682.85 | 1594.65 | 106604 |
| 5 | -21.3 -1.32 % |
17-04-2025 00:00:00 Thursday |
1608.65 1587.35 |
1608.65 | 1563 | 48481 |
| 6 | 46.2 2.95 % |
16-04-2025 00:00:00 Wednesday |
1567 1613.2 |
1629.9 | 1543 | 58730 |
| 7 | 52.2 3.42 % |
15-04-2025 00:00:00 Tuesday |
1524.8 1577 |
1578.25 | 1488.75 | 29293 |
| 8 | -9.5 -0.64 % |
11-04-2025 00:00:00 Friday |
1483.55 1474.05 |
1497.55 | 1457 | 45452 |
| 9 | -56.65 -3.81 % |
09-04-2025 00:00:00 Wednesday |
1487.55 1430.9 |
1487.55 | 1389.65 | 52514 |
| 10 | 39.75 2.79 % |
08-04-2025 00:00:00 Tuesday |
1424.85 1464.6 |
1470 | 1415 | 28517 |
| 11 | -37.75 -2.65 % |
07-04-2025 00:00:00 Monday |
1425.05 1387.3 |
1445 | 1358.75 | 25616 |
| 12 | 12.25 0.85 % |
04-04-2025 00:00:00 Friday |
1441 1453.25 |
1461.9 | 1435 | 14542 |
| 13 | -17.15 -1.17 % |
03-04-2025 00:00:00 Thursday |
1461 1443.85 |
1472.5 | 1429.65 | 35233 |
| 14 | -16.05 -1.09 % |
02-04-2025 00:00:00 Wednesday |
1477.4 1461.35 |
1478.9 | 1451.8 | 8085 |
| 15 | -81.8 -5.28 % |
01-04-2025 00:00:00 Tuesday |
1549.8 1468 |
1549.8 | 1461.4 | 13497 |
| 16 | -9.45 -0.62 % |
28-03-2025 00:00:00 Friday |
1529 1519.55 |
1534.65 | 1510.95 | 14792 |
| 17 | 21.3 1.41 % |
27-03-2025 00:00:00 Thursday |
1507.4 1528.7 |
1535.05 | 1507.4 | 45012 |
| 18 | -7.85 -0.51 % |
26-03-2025 00:00:00 Wednesday |
1529.15 1521.3 |
1550 | 1510 | 21837 |
| 19 | -30.95 -1.98 % |
25-03-2025 00:00:00 Tuesday |
1560.05 1529.1 |
1560.85 | 1509.3 | 32739 |
| 20 | -41.4 -2.64 % |
24-03-2025 00:00:00 Monday |
1569.05 1527.65 |
1580.4 | 1522.55 | 339569 |
| 21 | 28.65 1.9 % |
21-03-2025 00:00:00 Friday |
1509.6 1538.25 |
1549.45 | 1502.3 | 98746 |
| 22 | -39.15 -2.56 % |
20-03-2025 00:00:00 Thursday |
1529.8 1490.65 |
1537.7 | 1475.95 | 52840 |
| 23 | -4 -0.26 % |
19-03-2025 00:00:00 Wednesday |
1516.35 1512.35 |
1526 | 1497.75 | 29477 |
| 24 | 46.4 3.16 % |
18-03-2025 00:00:00 Tuesday |
1468.85 1515.25 |
1521.8 | 1457.05 | 13305 |
| 25 | 13.45 0.93 % |
17-03-2025 00:00:00 Monday |
1442.05 1455.5 |
1465.4 | 1434.4 | 5400 |
| 26 | -17.75 -1.21 % |
13-03-2025 00:00:00 Thursday |
1461 1443.25 |
1466.95 | 1439 | 3799 |
| 27 | -5.3 -0.36 % |
12-03-2025 00:00:00 Wednesday |
1456 1450.7 |
1456 | 1427.25 | 14510 |
| 28 | 48.1 3.43 % |
11-03-2025 00:00:00 Tuesday |
1402.05 1450.15 |
1455.85 | 1402.05 | 31802 |
| 29 | -49.15 -3.34 % |
10-03-2025 00:00:00 Monday |
1469.8 1420.65 |
1476.8 | 1412.95 | 11760 |
| 30 | -20.75 -1.4 % |
07-03-2025 00:00:00 Friday |
1477.95 1457.2 |
1477.95 | 1449.7 | 11804 |
| 31 | -19.25 -1.3 % |
06-03-2025 00:00:00 Thursday |
1476.75 1457.5 |
1487.7 | 1446.9 | 23361 |
| 32 | -13.35 -0.91 % |
05-03-2025 00:00:00 Wednesday |
1460 1446.65 |
1460 | 1394.9 | 55436 |
| 33 | 44.9 3.2 % |
04-03-2025 00:00:00 Tuesday |
1405.05 1449.95 |
1454.35 | 1386.6 | 20969 |
| 34 | 1.6 0.11 % |
03-03-2025 00:00:00 Monday |
1417.95 1419.55 |
1427.4 | 1398.75 | 39466 |
| 35 | -36.15 -2.52 % |
28-02-2025 00:00:00 Friday |
1436.6 1400.45 |
1437.05 | 1396 | 24759 |
| 36 | 36.1 2.58 % |
27-02-2025 00:00:00 Thursday |
1400.95 1437.05 |
1443.45 | 1400.95 | 98255 |
| 37 | -21.5 -1.55 % |
25-02-2025 00:00:00 Tuesday |
1388.65 1367.15 |
1403 | 1363.1 | 14135 |
| 38 | -2 -0.15 % |
24-02-2025 00:00:00 Monday |
1377.8 1375.8 |
1380.9 | 1338.85 | 12948 |
| 39 | -11.25 -0.81 % |
21-02-2025 00:00:00 Friday |
1395.25 1384 |
1406 | 1370.65 | 8648 |
| 40 | 24.15 1.76 % |
20-02-2025 00:00:00 Thursday |
1370.6 1394.75 |
1399.6 | 1357.7 | 36152 |
| 41 | 12.3 0.9 % |
19-02-2025 00:00:00 Wednesday |
1363.3 1375.6 |
1380.85 | 1343.4 | 11867 |
| 42 | -0.4 -0.03 % |
18-02-2025 00:00:00 Tuesday |
1350 1349.6 |
1362.55 | 1333.9 | 22930 |
| 43 | -13 -0.95 % |
17-02-2025 00:00:00 Monday |
1370.1 1357.1 |
1375.8 | 1336.7 | 13198 |
| 44 | -20.35 -1.46 % |
14-02-2025 00:00:00 Friday |
1394.95 1374.6 |
1403.25 | 1356.8 | 50983 |
| 45 | 34.25 2.53 % |
13-02-2025 00:00:00 Thursday |
1356 1390.25 |
1413.95 | 1356 | 79174 |
| 46 | 36.65 2.79 % |
12-02-2025 00:00:00 Wednesday |
1315.65 1352.3 |
1357.9 | 1301.35 | 38209 |
| 47 | -47.35 -3.49 % |
11-02-2025 00:00:00 Tuesday |
1358 1310.65 |
1358 | 1301 | 21515 |
| 48 | -23.85 -1.74 % |
10-02-2025 00:00:00 Monday |
1369.95 1346.1 |
1390.7 | 1323.1 | 41294 |
| 49 | -3.2 -0.23 % |
07-02-2025 00:00:00 Friday |
1383.45 1380.25 |
1394.25 | 1356 | 37094 |
| 50 | -14.85 -1.06 % |
06-02-2025 00:00:00 Thursday |
1397 1382.15 |
1400.95 | 1365.6 | 10617 |
| 51 | -18.05 -1.28 % |
05-02-2025 00:00:00 Wednesday |
1404.8 1386.75 |
1404.8 | 1373.2 | 18287 |
| 52 | 35.6 2.62 % |
04-02-2025 00:00:00 Tuesday |
1357.9 1393.5 |
1399.75 | 1342.65 | 58265 |
| 53 | 77.15 6.12 % |
03-02-2025 00:00:00 Monday |
1260.05 1337.2 |
1340 | 1240.85 | 72633 |
| 54 | -23.8 -1.85 % |
01-02-2025 00:00:00 Saturday |
1289.9 1266.1 |
1290.45 | 1227.2 | 38708 |
| 55 | -4.2 -0.33 % |
31-01-2025 00:00:00 Friday |
1289.35 1285.15 |
1321.2 | 1248.9 | 82936 |
| 56 | -16.7 -1.29 % |
30-01-2025 00:00:00 Thursday |
1296 1279.3 |
1305.45 | 1273.4 | 26702 |
| 57 | 62 5.02 % |
29-01-2025 00:00:00 Wednesday |
1234 1296 |
1303.9 | 1230.7 | 23160 |
| 58 | 49.1 4.13 % |
28-01-2025 00:00:00 Tuesday |
1190.05 1239.15 |
1290 | 1190.05 | 81580 |
| 59 | -36.5 -3.01 % |
27-01-2025 00:00:00 Monday |
1211.7 1175.2 |
1211.7 | 1169.05 | 26105 |
| 60 | -20.95 -1.68 % |
24-01-2025 00:00:00 Friday |
1244.1 1223.15 |
1252 | 1217.8 | 10697 |
| 61 | -13.05 -1.04 % |
23-01-2025 00:00:00 Thursday |
1259 1245.95 |
1259 | 1221 | 20011 |
| 62 | 18.15 1.46 % |
22-01-2025 00:00:00 Wednesday |
1240.05 1258.2 |
1274 | 1233 | 7224 |
| 63 | -7.2 -0.58 % |
21-01-2025 00:00:00 Tuesday |
1246.95 1239.75 |
1269.25 | 1238.3 | 6092 |
| 64 | -25 -1.97 % |
20-01-2025 00:00:00 Monday |
1271.55 1246.55 |
1271.55 | 1229.95 | 12934 |
| 65 | -23.7 -1.85 % |
17-01-2025 00:00:00 Friday |
1282.15 1258.45 |
1286 | 1241.3 | 17830 |
| 66 | 21.1 1.67 % |
16-01-2025 00:00:00 Thursday |
1260.4 1281.5 |
1297.7 | 1260.4 | 24737 |
| 67 | -42.05 -3.24 % |
15-01-2025 00:00:00 Wednesday |
1296.1 1254.05 |
1296.1 | 1251.6 | 12108 |
| 68 | 48.1 3.93 % |
14-01-2025 00:00:00 Tuesday |
1223.15 1271.25 |
1276 | 1223.15 | 18463 |
| 69 | -16.9 -1.36 % |
13-01-2025 00:00:00 Monday |
1239.85 1222.95 |
1259 | 1216 | 11938 |
| 70 | -34.15 -2.65 % |
10-01-2025 00:00:00 Friday |
1289 1254.85 |
1290 | 1239.6 | 30056 |
| 71 | 1.95 0.15 % |
09-01-2025 00:00:00 Thursday |
1285.4 1287.35 |
1292.6 | 1266.2 | 16619 |
| 72 | 5.9 0.46 % |
08-01-2025 00:00:00 Wednesday |
1270 1275.9 |
1278.45 | 1253.55 | 45174 |
| 73 | -19 -1.47 % |
07-01-2025 00:00:00 Tuesday |
1295 1276 |
1299.9 | 1271 | 58283 |
| 74 | -34.7 -2.61 % |
06-01-2025 00:00:00 Monday |
1327.95 1293.25 |
1343.45 | 1285.75 | 39528 |
| 75 | 39.8 3.11 % |
03-01-2025 00:00:00 Friday |
1280 1319.8 |
1330 | 1270.65 | 106019 |
| 76 | 86.05 7.26 % |
02-01-2025 00:00:00 Thursday |
1185 1271.05 |
1276.25 | 1184 | 320411 |
| 77 | -15.2 -1.27 % |
01-01-2025 00:00:00 Wednesday |
1199.95 1184.75 |
1199.95 | 1175.65 | 14780 |
| 78 | -12.5 -1.04 % |
31-12-2024 00:00:00 Tuesday |
1199.05 1186.55 |
1212.95 | 1182.55 | 25107 |
| 79 | -0.1 -0.01 % |
30-12-2024 00:00:00 Monday |
1214.35 1214.25 |
1232.7 | 1203.7 | 43723 |
| 80 | -3.5 -0.29 % |
27-12-2024 00:00:00 Friday |
1197 1193.5 |
1215.9 | 1191.25 | 10257 |
| 81 | -4.75 -0.4 % |
26-12-2024 00:00:00 Thursday |
1194 1189.25 |
1197.8 | 1180.65 | 17545 |
| 82 | 15.65 1.34 % |
24-12-2024 00:00:00 Tuesday |
1170.1 1185.75 |
1189.4 | 1167.6 | 16489 |
| 83 | -25.45 -2.13 % |
23-12-2024 00:00:00 Monday |
1194.95 1169.5 |
1197 | 1168.95 | 18731 |
| 84 | -37.6 -3.07 % |
20-12-2024 00:00:00 Friday |
1225.95 1188.35 |
1229.7 | 1185 | 18212 |
| 85 | 0.55 0.05 % |
19-12-2024 00:00:00 Thursday |
1212.9 1213.45 |
1225.95 | 1203.25 | 18529 |
| 86 | -2.9 -0.23 % |
18-12-2024 00:00:00 Wednesday |
1245.05 1242.15 |
1257.05 | 1233.15 | 17585 |
| 87 | -39.9 -3.1 % |
17-12-2024 00:00:00 Tuesday |
1286 1246.1 |
1286.3 | 1242 | 67107 |
| 88 | -19.3 -1.48 % |
16-12-2024 00:00:00 Monday |
1305.3 1286 |
1312.15 | 1278 | 32099 |
| 89 | -37.7 -2.81 % |
13-12-2024 00:00:00 Friday |
1343 1305.3 |
1343 | 1280.85 | 47225 |
| 90 | -5.05 -0.37 % |
12-12-2024 00:00:00 Thursday |
1348.4 1343.35 |
1354.95 | 1333.45 | 11910 |
| 91 | -1.6 -0.12 % |
11-12-2024 00:00:00 Wednesday |
1350 1348.4 |
1363.55 | 1332.95 | 41722 |
| 92 | 44.75 3.46 % |
10-12-2024 00:00:00 Tuesday |
1292 1336.75 |
1339 | 1287.85 | 44970 |
| 93 | 12.15 0.96 % |
09-12-2024 00:00:00 Monday |
1270.05 1282.2 |
1293.4 | 1270.05 | 20869 |
| 94 | -17.05 -1.32 % |
06-12-2024 00:00:00 Friday |
1292.3 1275.25 |
1296.4 | 1268.5 | 29217 |
| 95 | -10.05 -0.77 % |
05-12-2024 00:00:00 Thursday |
1302.1 1292.05 |
1303.25 | 1278.85 | 28672 |
| 96 | 36.9 2.94 % |
04-12-2024 00:00:00 Wednesday |
1256.05 1292.95 |
1297.9 | 1256.05 | 32114 |
| 97 | 3.45 0.28 % |
03-12-2024 00:00:00 Tuesday |
1251.45 1254.9 |
1285.6 | 1248.05 | 29795 |
| 98 | 14.7 1.19 % |
02-12-2024 00:00:00 Monday |
1234.65 1249.35 |
1259 | 1233.6 | 23957 |
| 99 | -45.3 -3.54 % |
29-11-2024 00:00:00 Friday |
1279.95 1234.65 |
1279.95 | 1229.35 | 58622 |
| 100 | -11.15 -0.87 % |
28-11-2024 00:00:00 Thursday |
1279 1267.85 |
1283.9 | 1259.05 | 12670 |
| 101 | 15.1 1.19 % |
27-11-2024 00:00:00 Wednesday |
1264 1279.1 |
1291 | 1260.8 | 14052 |
| 102 | 19.7 1.58 % |
26-11-2024 00:00:00 Tuesday |
1244.95 1264.65 |
1280 | 1232.6 | 33711 |
| 103 | -3.15 -0.25 % |
25-11-2024 00:00:00 Monday |
1244 1240.85 |
1260.8 | 1233.15 | 40091 |
| 104 | 9.55 0.8 % |
22-11-2024 00:00:00 Friday |
1200 1209.55 |
1219.3 | 1188 | 17346 |
| 105 | -20.1 -1.64 % |
21-11-2024 00:00:00 Thursday |
1225 1204.9 |
1231.3 | 1202.1 | 9383 |
| 106 | -7.05 -0.57 % |
19-11-2024 00:00:00 Tuesday |
1242.15 1235.1 |
1254.4 | 1222 | 10519 |
| 107 | 35.5 2.94 % |
18-11-2024 00:00:00 Monday |
1206.6 1242.1 |
1253.5 | 1206.6 | 44324 |
| 108 | 2.1 0.17 % |
14-11-2024 00:00:00 Thursday |
1204.35 1206.45 |
1212.9 | 1181.25 | 17518 |
| 109 | -20.7 -1.69 % |
13-11-2024 00:00:00 Wednesday |
1225.05 1204.35 |
1239.3 | 1195.15 | 33288 |
| 110 | -35.1 -2.75 % |
12-11-2024 00:00:00 Tuesday |
1275 1239.9 |
1277.15 | 1236.5 | 10942 |
| 111 | -3.2 -0.25 % |
11-11-2024 00:00:00 Monday |
1265 1261.8 |
1271.9 | 1245.05 | 22754 |
| 112 | -13.95 -1.09 % |
08-11-2024 00:00:00 Friday |
1274.05 1260.1 |
1292 | 1257.05 | 40534 |
| 113 | -21.7 -1.66 % |
07-11-2024 00:00:00 Thursday |
1304.5 1282.8 |
1304.55 | 1267 | 10359 |
| 114 | 14.75 1.14 % |
06-11-2024 00:00:00 Wednesday |
1289.7 1304.45 |
1307.05 | 1276.5 | 23371 |
| 115 | 34.25 2.74 % |
05-11-2024 00:00:00 Tuesday |
1249.55 1283.8 |
1289.85 | 1222 | 30227 |
| 116 | -40.9 -3.17 % |
04-11-2024 00:00:00 Monday |
1292 1251.1 |
1292 | 1248.3 | 28191 |
| 117 | -8.85 -0.68 % |
01-11-2024 00:00:00 Friday |
1292.95 1284.1 |
1292.95 | 1279.05 | 11948 |
| 118 | -16.6 -1.29 % |
31-10-2024 00:00:00 Thursday |
1289.55 1272.95 |
1289.55 | 1251.85 | 22064 |
| 119 | -17.45 -1.35 % |
30-10-2024 00:00:00 Wednesday |
1291.95 1274.5 |
1291.95 | 1266.8 | 21596 |
| 120 | 2.05 0.16 % |
29-10-2024 00:00:00 Tuesday |
1290 1292.05 |
1297.45 | 1266 | 50312 |
| 121 | -100.35 -7.27 % |
28-10-2024 00:00:00 Monday |
1380.2 1279.85 |
1381.95 | 1271.45 | 107387 |
| 122 | -13.95 -1 % |
25-10-2024 00:00:00 Friday |
1388.55 1374.6 |
1421 | 1342.9 | 62603 |
| 123 | -22.5 -1.6 % |
24-10-2024 00:00:00 Thursday |
1409.7 1387.2 |
1414.95 | 1382.4 | 16289 |
| 124 | -5.5 -0.39 % |
23-10-2024 00:00:00 Wednesday |
1415.2 1409.7 |
1430.35 | 1385.5 | 57150 |
| 125 | -28.3 -1.97 % |
22-10-2024 00:00:00 Tuesday |
1440.15 1411.85 |
1456.9 | 1405.25 | 19573 |
| 126 | -25.15 -1.72 % |
21-10-2024 00:00:00 Monday |
1464.3 1439.15 |
1476.55 | 1436.7 | 11089 |
| 127 | 16.55 1.15 % |
18-10-2024 00:00:00 Friday |
1445 1461.55 |
1466.9 | 1433.05 | 7365 |
| 128 | -28.6 -1.93 % |
17-10-2024 00:00:00 Thursday |
1484.9 1456.3 |
1494.25 | 1449 | 10432 |
| 129 | -19.45 -1.29 % |
16-10-2024 00:00:00 Wednesday |
1504.35 1484.9 |
1510.7 | 1474.5 | 12132 |
| 130 | -28.95 -1.89 % |
15-10-2024 00:00:00 Tuesday |
1532.65 1503.7 |
1532.65 | 1491.05 | 12849 |
| 131 | -6 -0.39 % |
14-10-2024 00:00:00 Monday |
1519.35 1513.35 |
1530.85 | 1503.5 | 11477 |
| 132 | -14.75 -0.97 % |
11-10-2024 00:00:00 Friday |
1517 1502.25 |
1517 | 1479.65 | 15486 |
| 133 | -47.2 -3.02 % |
10-10-2024 00:00:00 Thursday |
1565 1517.8 |
1583.65 | 1511.3 | 7540 |
| 134 | 21.7 1.41 % |
09-10-2024 00:00:00 Wednesday |
1539.55 1561.25 |
1586.15 | 1539.55 | 21063 |
| 135 | 60.2 4.09 % |
08-10-2024 00:00:00 Tuesday |
1470.65 1530.85 |
1535.95 | 1470.65 | 20652 |
| 136 | -16.35 -1.09 % |
07-10-2024 00:00:00 Monday |
1497.35 1481 |
1513.4 | 1462.15 | 8919 |
| 137 | -19.45 -1.28 % |
04-10-2024 00:00:00 Friday |
1516.8 1497.35 |
1526.8 | 1489.45 | 24828 |
| 138 | -48.2 -3.08 % |
03-10-2024 00:00:00 Thursday |
1565 1516.8 |
1574.3 | 1509 | 18695 |
| 139 | -34.4 -2.13 % |
01-10-2024 00:00:00 Tuesday |
1615.95 1581.55 |
1616 | 1576.7 | 14015 |
| 140 | 2.1 0.13 % |
30-09-2024 00:00:00 Monday |
1606.8 1608.9 |
1622.95 | 1600 | 8582 |
| 141 | -34.3 -2.09 % |
27-09-2024 00:00:00 Friday |
1640.9 1606.6 |
1640.9 | 1590.75 | 25290 |
| 142 | 26.3 1.63 % |
26-09-2024 00:00:00 Thursday |
1616.95 1643.25 |
1645.05 | 1612.7 | 8941 |
| 143 | -2.15 -0.13 % |
25-09-2024 00:00:00 Wednesday |
1619.1 1616.95 |
1621 | 1593.25 | 15072 |
| 144 | -19.15 -1.17 % |
24-09-2024 00:00:00 Tuesday |
1634.45 1615.3 |
1645.95 | 1603.8 | 14636 |
| 145 | 14 0.86 % |
23-09-2024 00:00:00 Monday |
1620 1634 |
1650 | 1614.35 | 47374 |
| 146 | 5.45 0.34 % |
20-09-2024 00:00:00 Friday |
1602 1607.45 |
1613 | 1581.05 | 15183 |
| 147 | -11.9 -0.74 % |
19-09-2024 00:00:00 Thursday |
1608.45 1596.55 |
1614.55 | 1574.85 | 53812 |
| 148 | 2.8 0.18 % |
18-09-2024 00:00:00 Wednesday |
1585 1587.8 |
1602.65 | 1574.05 | 20167 |
| 149 | 12.65 0.81 % |
17-09-2024 00:00:00 Tuesday |
1560.8 1573.45 |
1584.8 | 1557.35 | 12436 |
| 150 | -12.3 -0.78 % |
16-09-2024 00:00:00 Monday |
1575.95 1563.65 |
1589.75 | 1560.75 | 20928 |
| 151 | -9 -0.57 % |
13-09-2024 00:00:00 Friday |
1583.55 1574.55 |
1593.9 | 1568.05 | 21248 |
| 152 | 22.35 1.44 % |
12-09-2024 00:00:00 Thursday |
1553.55 1575.9 |
1577.9 | 1545.1 | 50441 |
| 153 | 13.5 0.9 % |
11-09-2024 00:00:00 Wednesday |
1507.55 1521.05 |
1534.45 | 1501.45 | 5377 |
| 154 | -31.5 -2.05 % |
10-09-2024 00:00:00 Tuesday |
1539.05 1507.55 |
1551.45 | 1501 | 11669 |
| 155 | 32.55 2.16 % |
09-09-2024 00:00:00 Monday |
1505.15 1537.7 |
1541.6 | 1505.15 | 14209 |
| 156 | -35 -2.27 % |
06-09-2024 00:00:00 Friday |
1545 1510 |
1556.75 | 1505.75 | 366557 |
| 157 | 22.55 1.49 % |
05-09-2024 00:00:00 Thursday |
1510.15 1532.7 |
1549 | 1510.1 | 47479 |
| 158 | 53.5 3.74 % |
04-09-2024 00:00:00 Wednesday |
1432.05 1485.55 |
1502.45 | 1432.05 | 19102 |
| 159 | 0.6 0.04 % |
03-09-2024 00:00:00 Tuesday |
1498.55 1499.15 |
1505.9 | 1465.15 | 22293 |
| 160 | 28.6 1.96 % |
02-09-2024 00:00:00 Monday |
1457.3 1485.9 |
1492.45 | 1453.25 | 40735 |
| 161 | -17.95 -1.22 % |
30-08-2024 00:00:00 Friday |
1474.9 1456.95 |
1474.9 | 1426.3 | 11337 |
| 162 | 4.7 0.32 % |
29-08-2024 00:00:00 Thursday |
1448.95 1453.65 |
1480 | 1434.55 | 17373 |
| 163 | 5.6 0.39 % |
28-08-2024 00:00:00 Wednesday |
1444 1449.6 |
1457.95 | 1434.15 | 18366 |
| 164 | 44.05 3.15 % |
27-08-2024 00:00:00 Tuesday |
1398.85 1442.9 |
1448.8 | 1381.35 | 20334 |
| 165 | 29.55 2.16 % |
26-08-2024 00:00:00 Monday |
1365 1394.55 |
1397.15 | 1350.15 | 61321 |
| 166 | -17.35 -1.27 % |
23-08-2024 00:00:00 Friday |
1366.95 1349.6 |
1368.95 | 1345.6 | 23873 |
| 167 | -32.95 -2.35 % |
22-08-2024 00:00:00 Thursday |
1401 1368.05 |
1401.4 | 1354.3 | 7809 |
| 168 | 10.85 0.78 % |
21-08-2024 00:00:00 Wednesday |
1388.85 1399.7 |
1402.3 | 1372.85 | 12148 |
| 169 | 24.85 1.82 % |
20-08-2024 00:00:00 Tuesday |
1364 1388.85 |
1399.35 | 1350 | 14212 |
| 170 | -16.5 -1.21 % |
19-08-2024 00:00:00 Monday |
1365.35 1348.85 |
1377.75 | 1347.9 | 8213 |
| 171 | 28.3 2.11 % |
16-08-2024 00:00:00 Friday |
1340.55 1368.85 |
1373.2 | 1340.45 | 6273 |
| 172 | 28.75 2.19 % |
14-08-2024 00:00:00 Wednesday |
1315.05 1343.8 |
1345.5 | 1309.75 | 17376 |
| 173 | -44.35 -3.26 % |
13-08-2024 00:00:00 Tuesday |
1359.35 1315 |
1364 | 1303.2 | 12086 |
| 174 | 13.6 1.02 % |
12-08-2024 00:00:00 Monday |
1335 1348.6 |
1353.4 | 1334 | 12968 |
| 175 | -0.15 -0.01 % |
09-08-2024 00:00:00 Friday |
1349.8 1349.65 |
1365.25 | 1336.5 | 8926 |
| 176 | -30.7 -2.22 % |
08-08-2024 00:00:00 Thursday |
1380.5 1349.8 |
1382.7 | 1346.4 | 15258 |
| 177 | 36.9 2.75 % |
07-08-2024 00:00:00 Wednesday |
1342.1 1379 |
1384.2 | 1342.1 | 11710 |
| 178 | -26.85 -1.97 % |
06-08-2024 00:00:00 Tuesday |
1361.05 1334.2 |
1380.9 | 1331.15 | 7727 |
| 179 | -12.05 -0.89 % |
05-08-2024 00:00:00 Monday |
1357.95 1345.9 |
1386.65 | 1329.6 | 41250 |
| 180 | -4.95 -0.36 % |
02-08-2024 00:00:00 Friday |
1390.6 1385.65 |
1410 | 1370 | 26342 |
| 181 | -26.8 -1.89 % |
01-08-2024 00:00:00 Thursday |
1418 1391.2 |
1441.9 | 1382.6 | 20655 |
| 182 | -2.4 -0.17 % |
31-07-2024 00:00:00 Wednesday |
1418.5 1416.1 |
1440.7 | 1410.75 | 21515 |
| 183 | -12.95 -0.9 % |
30-07-2024 00:00:00 Tuesday |
1431 1418.05 |
1445.5 | 1394.95 | 47715 |
| 184 | 12 0.85 % |
29-07-2024 00:00:00 Monday |
1419.95 1431.95 |
1476.9 | 1365 | 142678 |
| 185 | 58.95 4.36 % |
26-07-2024 00:00:00 Friday |
1352.05 1411 |
1437.65 | 1352.05 | 107153 |
| 186 | -14.8 -1.07 % |
25-07-2024 00:00:00 Thursday |
1379.45 1364.65 |
1379.65 | 1342.4 | 26958 |
| 187 | -17.2 -1.22 % |
24-07-2024 00:00:00 Wednesday |
1406.15 1388.95 |
1420.9 | 1383.05 | 9761 |
| 188 | -5.65 -0.4 % |
23-07-2024 00:00:00 Tuesday |
1402.2 1396.55 |
1426 | 1365 | 13871 |
| 189 | -1.9 -0.14 % |
22-07-2024 00:00:00 Monday |
1404.05 1402.15 |
1424.5 | 1391 | 11174 |
| 190 | -31.3 -2.15 % |
19-07-2024 00:00:00 Friday |
1457.9 1426.6 |
1457.9 | 1421.9 | 11849 |
| 191 | 38.9 2.76 % |
18-07-2024 00:00:00 Thursday |
1410.25 1449.15 |
1454.3 | 1398.7 | 56617 |
| 192 | -3.15 -0.22 % |
16-07-2024 00:00:00 Tuesday |
1413.45 1410.3 |
1431.3 | 1401.05 | 8551 |
| 193 | 28.5 2.06 % |
15-07-2024 00:00:00 Monday |
1384.95 1413.45 |
1419.8 | 1373.8 | 8682 |
| 194 | -21.05 -1.5 % |
12-07-2024 00:00:00 Friday |
1404.9 1383.85 |
1429.8 | 1378 | 24308 |
| 195 | -14.5 -1.02 % |
11-07-2024 00:00:00 Thursday |
1420.2 1405.7 |
1432.45 | 1401.8 | 8945 |
| 196 | 9.4 0.67 % |
10-07-2024 00:00:00 Wednesday |
1410.8 1420.2 |
1423.15 | 1389.8 | 20274 |
| 197 | -21.35 -1.5 % |
09-07-2024 00:00:00 Tuesday |
1425 1403.65 |
1425 | 1401 | 12055 |
| 198 | -17.45 -1.22 % |
08-07-2024 00:00:00 Monday |
1431.65 1414.2 |
1432.6 | 1394.75 | 24001 |
| 199 | 9.1 0.64 % |
05-07-2024 00:00:00 Friday |
1422.5 1431.6 |
1435 | 1409.1 | 16386 |
| 200 | -18 -1.25 % |
04-07-2024 00:00:00 Thursday |
1440 1422 |
1446.5 | 1418.9 | 7266 |
| 201 | 33.4 2.38 % |
03-07-2024 00:00:00 Wednesday |
1400.5 1433.9 |
1440.5 | 1400.5 | 16612 |
| 202 | -52.35 -3.61 % |
02-07-2024 00:00:00 Tuesday |
1451.9 1399.55 |
1451.9 | 1395 | 14613 |
| 203 | 6.4 0.45 % |
01-07-2024 00:00:00 Monday |
1427.9 1434.3 |
1442.35 | 1418.35 | 11866 |
| 204 | -13.8 -0.96 % |
28-06-2024 00:00:00 Friday |
1434 1420.2 |
1435.25 | 1408.55 | 30188 |
| 205 | 13.1 0.92 % |
27-06-2024 00:00:00 Thursday |
1429 1442.1 |
1445.9 | 1414.75 | 10758 |
| 206 | 1.85 0.13 % |
26-06-2024 00:00:00 Wednesday |
1428 1429.85 |
1448.5 | 1421.25 | 15679 |
| 207 | -17.45 -1.2 % |
25-06-2024 00:00:00 Tuesday |
1449.75 1432.3 |
1449.75 | 1405.35 | 20598 |
| 208 | 17.5 1.24 % |
24-06-2024 00:00:00 Monday |
1417 1434.5 |
1441 | 1387.25 | 16566 |
| 209 | -35.15 -2.45 % |
21-06-2024 00:00:00 Friday |
1435.6 1400.45 |
1444.8 | 1395.2 | 16556 |
| 210 | -10.3 -0.71 % |
20-06-2024 00:00:00 Thursday |
1448.65 1438.35 |
1450.35 | 1425 | 28577 |
| 211 | -15.35 -1.05 % |
19-06-2024 00:00:00 Wednesday |
1465.35 1450 |
1475.95 | 1438.85 | 34357 |
| 212 | 9.2 0.63 % |
18-06-2024 00:00:00 Tuesday |
1450.75 1459.95 |
1459.95 | 1433.95 | 10379 |
| 213 | 8.85 0.62 % |
14-06-2024 00:00:00 Friday |
1436.95 1445.8 |
1455.3 | 1430.5 | 68832 |
| 214 | 57.65 4.18 % |
13-06-2024 00:00:00 Thursday |
1379.45 1437.1 |
1440.55 | 1370 | 109871 |
| 215 | 9.3 0.69 % |
12-06-2024 00:00:00 Wednesday |
1349.4 1358.7 |
1369 | 1328.15 | 14152 |
| 216 | -18.8 -1.38 % |
11-06-2024 00:00:00 Tuesday |
1358.8 1340 |
1359 | 1328 | 11637 |
| 217 | 9.3 0.69 % |
10-06-2024 00:00:00 Monday |
1349 1358.3 |
1368.8 | 1334.3 | 33909 |
| 218 | -13.7 -1.01 % |
07-06-2024 00:00:00 Friday |
1350 1336.3 |
1350 | 1325.15 | 13749 |
| 219 | 35.35 2.72 % |
06-06-2024 00:00:00 Thursday |
1298.95 1334.3 |
1344 | 1285 | 62773 |
| 220 | 53 4.31 % |
05-06-2024 00:00:00 Wednesday |
1230.9 1283.9 |
1299.15 | 1222 | 12646 |
| 221 | -51.05 -3.96 % |
04-06-2024 00:00:00 Tuesday |
1288.2 1237.15 |
1308 | 1199.95 | 47536 |
| 222 | 18.05 1.43 % |
03-06-2024 00:00:00 Monday |
1266.05 1284.1 |
1295 | 1264.35 | 20451 |
| 223 | 23.45 1.93 % |
31-05-2024 00:00:00 Friday |
1214.55 1238 |
1255.3 | 1214.55 | 25562 |
| 224 | -25.8 -2.08 % |
30-05-2024 00:00:00 Thursday |
1240.35 1214.55 |
1245.6 | 1205.55 | 19257 |
| 225 | -15.95 -1.27 % |
29-05-2024 00:00:00 Wednesday |
1259.95 1244 |
1269 | 1236 | 10894 |
| 226 | -14.45 -1.13 % |
28-05-2024 00:00:00 Tuesday |
1275 1260.55 |
1275 | 1251 | 22674 |
| 227 | 17.2 1.37 % |
27-05-2024 00:00:00 Monday |
1255.55 1272.75 |
1274.4 | 1255.55 | 34784 |
| 228 | 5.65 0.45 % |
24-05-2024 00:00:00 Friday |
1255.35 1261 |
1271.65 | 1245.1 | 22159 |
| 229 | 2.35 0.18 % |
23-05-2024 00:00:00 Thursday |
1276 1278.35 |
1280.9 | 1261.85 | 13474 |
| 230 | -27.5 -2.12 % |
22-05-2024 00:00:00 Wednesday |
1297.5 1270 |
1305.55 | 1265 | 11131 |
| 231 | 16.15 1.26 % |
21-05-2024 00:00:00 Tuesday |
1280.05 1296.2 |
1308 | 1277 | 21594 |
| 232 | 10.35 0.81 % |
18-05-2024 00:00:00 Saturday |
1270.05 1280.4 |
1287.2 | 1270.05 | 3086 |
| 233 | -0.6 -0.05 % |
17-05-2024 00:00:00 Friday |
1284.95 1284.35 |
1292.35 | 1248.65 | 13843 |
| 234 | 20.3 1.63 % |
16-05-2024 00:00:00 Thursday |
1247.7 1268 |
1271.45 | 1232.7 | 38498 |
| 235 | -22.1 -1.76 % |
15-05-2024 00:00:00 Wednesday |
1253.05 1230.95 |
1259.95 | 1223.85 | 26844 |
| 236 | -33.45 -2.6 % |
14-05-2024 00:00:00 Tuesday |
1286.05 1252.6 |
1289.65 | 1244.15 | 14662 |
| 237 | 2.05 0.16 % |
13-05-2024 00:00:00 Monday |
1278.45 1280.5 |
1302 | 1246.85 | 36075 |
| 238 | 37.55 3.05 % |
10-05-2024 00:00:00 Friday |
1231.25 1268.8 |
1279 | 1225.05 | 65360 |
| 239 | -43.35 -3.42 % |
09-05-2024 00:00:00 Thursday |
1268.3 1224.95 |
1268.3 | 1216.1 | 21411 |
| 240 | -35.95 -2.77 % |
08-05-2024 00:00:00 Wednesday |
1299.95 1264 |
1306.95 | 1259.5 | 41779 |
| 241 | -20.9 -1.58 % |
07-05-2024 00:00:00 Tuesday |
1326.8 1305.9 |
1329.95 | 1288.4 | 12373 |
| 242 | 14.75 1.12 % |
06-05-2024 00:00:00 Monday |
1312.05 1326.8 |
1349 | 1300 | 39286 |
| 243 | -1.8 -0.14 % |
03-05-2024 00:00:00 Friday |
1311.05 1309.25 |
1352.9 | 1301.05 | 131206 |
| 244 | 99.6 8.29 % |
02-05-2024 00:00:00 Thursday |
1202 1301.6 |
1309 | 1202 | 382257 |
| 245 | 17.05 1.45 % |
30-04-2024 00:00:00 Tuesday |
1176.95 1194 |
1212 | 1173.65 | 62983 |
| 246 | 3.3 0.28 % |
29-04-2024 00:00:00 Monday |
1166.7 1170 |
1175 | 1160.7 | 17537 |
| 247 | 12.1 1.04 % |
26-04-2024 00:00:00 Friday |
1161.9 1174 |
1184 | 1150.8 | 12150 |
| 248 | -1.1 -0.1 % |
25-04-2024 00:00:00 Thursday |
1153.05 1151.95 |
1167.25 | 1146.4 | 19724 |
| 249 | 17.15 1.49 % |
24-04-2024 00:00:00 Wednesday |
1151.7 1168.85 |
1180.25 | 1145.65 | 7951 |
| 250 | 1.25 0.11 % |
23-04-2024 00:00:00 Tuesday |
1140.75 1142 |
1154 | 1133.95 | 19299 |
| 251 | 4.35 0.38 % |
22-04-2024 00:00:00 Monday |
1139.55 1143.9 |
1150 | 1125.25 | 21632 |
| 252 | 19.6 1.77 % |
19-04-2024 00:00:00 Friday |
1109.4 1129 |
1131 | 1099.05 | 16802 |
| 253 | -18.65 -1.63 % |
18-04-2024 00:00:00 Thursday |
1141.65 1123 |
1142.65 | 1115 | 8086 |
| 254 | -23.1 -2 % |
16-04-2024 00:00:00 Tuesday |
1155.1 1132 |
1162.45 | 1127 | 13153 |
| 255 | 60.6 5.48 % |
15-04-2024 00:00:00 Monday |
1105.05 1165.65 |
1179.9 | 1105.05 | 13031 |
| 256 | -13.9 -1.16 % |
12-04-2024 00:00:00 Friday |
1194 1180.1 |
1199.1 | 1175 | 10063 |
| 257 | -28.5 -2.34 % |
10-04-2024 00:00:00 Wednesday |
1218.95 1190.45 |
1221.5 | 1188 | 19983 |
| 258 | -1.35 -0.11 % |
09-04-2024 00:00:00 Tuesday |
1215.35 1214 |
1222.95 | 1202.35 | 9390 |
| 259 | -38.65 -3.11 % |
08-04-2024 00:00:00 Monday |
1241.15 1202.5 |
1241.15 | 1200.95 | 20264 |
| 260 | 28.95 2.43 % |
05-04-2024 00:00:00 Friday |
1190 1218.95 |
1219.9 | 1186.95 | 28763 |
| 261 | -3.9 -0.32 % |
04-04-2024 00:00:00 Thursday |
1203.45 1199.55 |
1215.6 | 1195 | 20172 |
| 262 | 2.65 0.22 % |
03-04-2024 00:00:00 Wednesday |
1191.3 1193.95 |
1203.9 | 1178.7 | 10015 |
| 263 | 1.7 0.14 % |
02-04-2024 00:00:00 Tuesday |
1189.15 1190.85 |
1201.4 | 1183.4 | 52304 |
| 264 | 26.75 2.3 % |
01-04-2024 00:00:00 Monday |
1163.25 1190 |
1190 | 1162 | 51288 |
| 265 | 32.15 2.84 % |
28-03-2024 00:00:00 Thursday |
1131.55 1163.7 |
1168.25 | 1131.35 | 38164 |
| 266 | 15.3 1.37 % |
27-03-2024 00:00:00 Wednesday |
1116.7 1132 |
1132 | 1112.85 | 33444 |
| 267 | 16.25 1.5 % |
26-03-2024 00:00:00 Tuesday |
1083.75 1100 |
1130.95 | 1080.1 | 38544 |
| 268 | 11.25 1.04 % |
22-03-2024 00:00:00 Friday |
1077.7 1088.95 |
1092.9 | 1066.25 | 29865 |
| 269 | 18.3 1.73 % |
21-03-2024 00:00:00 Thursday |
1059.45 1077.75 |
1080.65 | 1048 | 18199 |
| 270 | -4.25 -0.41 % |
20-03-2024 00:00:00 Wednesday |
1049.25 1045 |
1050.25 | 1027.3 | 7538 |
| 271 | -11.3 -1.07 % |
19-03-2024 00:00:00 Tuesday |
1055 1043.7 |
1056 | 1040.85 | 19507 |
| 272 | -10.3 -0.96 % |
18-03-2024 00:00:00 Monday |
1068.8 1058.5 |
1070 | 1052 | 25359 |
| 273 | -12.75 -1.18 % |
15-03-2024 00:00:00 Friday |
1080.45 1067.7 |
1080.45 | 1057.45 | 29882 |
| 274 | 21.7 2.07 % |
14-03-2024 00:00:00 Thursday |
1049.05 1070.75 |
1075.9 | 1035 | 20572 |
| 275 | -27.6 -2.57 % |
13-03-2024 00:00:00 Wednesday |
1075.6 1048 |
1075.6 | 1037 | 17258 |
| 276 | -23.6 -2.16 % |
12-03-2024 00:00:00 Tuesday |
1093.55 1069.95 |
1096.05 | 1060 | 38579 |
| 277 | 3.65 0.33 % |
11-03-2024 00:00:00 Monday |
1091 1094.65 |
1107.75 | 1088.05 | 65094 |
| 278 | 43.8 4.21 % |
07-03-2024 00:00:00 Thursday |
1040 1083.8 |
1089.1 | 1039 | 136409 |
| 279 | -20.05 -1.93 % |
06-03-2024 00:00:00 Wednesday |
1040 1019.95 |
1053.8 | 1011.5 | 28691 |
| 280 | -27.05 -2.52 % |
05-03-2024 00:00:00 Tuesday |
1073.25 1046.2 |
1094 | 1042.8 | 443868 |
| 281 | -5.7 -0.53 % |
04-03-2024 00:00:00 Monday |
1080.15 1074.45 |
1094.7 | 1071.3 | 40871 |
| 282 | 1.8 0.16 % |
02-03-2024 00:00:00 Saturday |
1095 1096.8 |
1099.75 | 1093.15 | 197 |
| 283 | 6.6 0.6 % |
01-03-2024 00:00:00 Friday |
1093 1099.6 |
1099.6 | 1080.15 | 143224 |
| 284 | 13.05 1.21 % |
29-02-2024 00:00:00 Thursday |
1079.95 1093 |
1094.55 | 1062.6 | 13915 |
| 285 | -43.75 -3.93 % |
28-02-2024 00:00:00 Wednesday |
1112.95 1069.2 |
1113 | 1061.4 | 15596 |
| 286 | -9.65 -0.87 % |
27-02-2024 00:00:00 Tuesday |
1107.85 1098.2 |
1126.75 | 1085.85 | 52428 |
| 287 | 12.45 1.13 % |
26-02-2024 00:00:00 Monday |
1100.55 1113 |
1114.2 | 1095.8 | 14270 |
| 288 | 22.35 2.06 % |
23-02-2024 00:00:00 Friday |
1083.75 1106.1 |
1109.5 | 1080 | 219148 |
| 289 | 1.25 0.12 % |
22-02-2024 00:00:00 Thursday |
1083.75 1085 |
1096.1 | 1068 | 25614 |
| 290 | -13.35 -1.22 % |
21-02-2024 00:00:00 Wednesday |
1098.75 1085.4 |
1110.2 | 1080.95 | 21590 |
| 291 | -30.75 -2.72 % |
20-02-2024 00:00:00 Tuesday |
1129.55 1098.8 |
1129.55 | 1091.1 | 79246 |
| 292 | -29.6 -2.55 % |
19-02-2024 00:00:00 Monday |
1159.85 1130.25 |
1159.85 | 1129 | 27502 |
| 293 | 16.75 1.49 % |
16-02-2024 00:00:00 Friday |
1125.15 1141.9 |
1145.5 | 1124 | 18910 |
| 294 | -10.25 -0.9 % |
15-02-2024 00:00:00 Thursday |
1134.25 1124 |
1151 | 1121.5 | 47454 |
| 295 | -12.7 -1.12 % |
14-02-2024 00:00:00 Wednesday |
1138.15 1125.45 |
1138.15 | 1109.35 | 229060 |
| 296 | 39.1 3.55 % |
13-02-2024 00:00:00 Tuesday |
1101.45 1140.55 |
1149.95 | 1101.45 | 56624 |
| 297 | -20.05 -1.79 % |
12-02-2024 00:00:00 Monday |
1123.15 1103.1 |
1132.45 | 1098.35 | 31378 |
| 298 | -19.05 -1.67 % |
09-02-2024 00:00:00 Friday |
1141.65 1122.6 |
1141.65 | 1101 | 48103 |
| 299 | -28.7 -2.47 % |
08-02-2024 00:00:00 Thursday |
1160 1131.3 |
1160.15 | 1116.6 | 27894 |
| 300 | -20.35 -1.72 % |
07-02-2024 00:00:00 Wednesday |
1181.4 1161.05 |
1181.4 | 1148 | 26275 |
| 301 | 16.2 1.42 % |
06-02-2024 00:00:00 Tuesday |
1142.15 1158.35 |
1163.9 | 1127.9 | 42726 |
| 302 | -25.45 -2.19 % |
05-02-2024 00:00:00 Monday |
1161.95 1136.5 |
1173.85 | 1130.75 | 79247 |
| 303 | 12.4 1.08 % |
02-02-2024 00:00:00 Friday |
1148.55 1160.95 |
1175.9 | 1145 | 44361 |
| 304 | -39.45 -3.33 % |
01-02-2024 00:00:00 Thursday |
1186.15 1146.7 |
1190 | 1134.05 | 74056 |
| 305 | -33.4 -2.74 % |
31-01-2024 00:00:00 Wednesday |
1217.55 1184.15 |
1217.7 | 1176 | 58743 |
| 306 | -18.1 -1.47 % |
30-01-2024 00:00:00 Tuesday |
1230.95 1212.85 |
1278 | 1211.05 | 48529 |
| 307 | -46.75 -3.66 % |
29-01-2024 00:00:00 Monday |
1277.35 1230.6 |
1277.35 | 1219.05 | 33158 |
| 308 | -9.6 -0.77 % |
25-01-2024 00:00:00 Thursday |
1250.85 1241.25 |
1264 | 1222.75 | 24847 |
| 309 | 26 2.13 % |
24-01-2024 00:00:00 Wednesday |
1221.5 1247.5 |
1275.85 | 1200.55 | 46400 |
| 310 | -27.45 -2.2 % |
23-01-2024 00:00:00 Tuesday |
1247.85 1220.4 |
1296 | 1212 | 51312 |
| 311 | 5.3 0.42 % |
20-01-2024 00:00:00 Saturday |
1255.1 1260.4 |
1273.55 | 1242.6 | 12775 |
| 312 | -26.45 -2.05 % |
19-01-2024 00:00:00 Friday |
1292.1 1265.65 |
1295.65 | 1254.65 | 34546 |
| 313 | 5.4 0.42 % |
18-01-2024 00:00:00 Thursday |
1282.65 1288.05 |
1298 | 1246.55 | 30072 |
| 314 | -10.6 -0.82 % |
17-01-2024 00:00:00 Wednesday |
1297.7 1287.1 |
1306.4 | 1281.15 | 24455 |
| 315 | 19.3 1.51 % |
16-01-2024 00:00:00 Tuesday |
1278.5 1297.8 |
1309.75 | 1277.15 | 31626 |
| 316 | 22.5 1.79 % |
15-01-2024 00:00:00 Monday |
1255.15 1277.65 |
1289.35 | 1254.95 | 84443 |
| 317 | 5.95 0.48 % |
12-01-2024 00:00:00 Friday |
1240.9 1246.85 |
1252.25 | 1225 | 14238 |
| 318 | 6.6 0.54 % |
11-01-2024 00:00:00 Thursday |
1222.65 1229.25 |
1236.9 | 1222.65 | 11697 |
| 319 | -11.4 -0.93 % |
10-01-2024 00:00:00 Wednesday |
1230.4 1219 |
1231.85 | 1208.95 | 13788 |
| 320 | -3.6 -0.29 % |
09-01-2024 00:00:00 Tuesday |
1234.3 1230.7 |
1247 | 1219.95 | 14855 |
| 321 | -37.35 -2.94 % |
08-01-2024 00:00:00 Monday |
1268.35 1231 |
1268.35 | 1225 | 33938 |
| 322 | -43.85 -3.37 % |
05-01-2024 00:00:00 Friday |
1301 1257.15 |
1305.05 | 1248.65 | 41369 |
| 323 | 57.2 4.6 % |
04-01-2024 00:00:00 Thursday |
1242.25 1299.45 |
1300.5 | 1242.25 | 44747 |
| 324 | 27 2.22 % |
03-01-2024 00:00:00 Wednesday |
1215.25 1242.25 |
1249.9 | 1215.25 | 24966 |
| 325 | -10.95 -0.89 % |
02-01-2024 00:00:00 Tuesday |
1231 1220.05 |
1231 | 1215 | 27819 |
| 326 | -27.7 -2.21 % |
01-01-2024 00:00:00 Monday |
1252.05 1224.35 |
1260 | 1220.7 | 44296 |
| 327 | 23.75 1.92 % |
29-12-2023 00:00:00 Friday |
1237.25 1261 |
1267.55 | 1237.25 | 125150 |
| 328 | -21.45 -1.7 % |
28-12-2023 00:00:00 Thursday |
1263 1241.55 |
1278.5 | 1230 | 46427 |
| 329 | 5.55 0.44 % |
27-12-2023 00:00:00 Wednesday |
1249.55 1255.1 |
1264 | 1247.35 | 27544 |
| 330 | -6.45 -0.52 % |
26-12-2023 00:00:00 Tuesday |
1251.35 1244.9 |
1260.9 | 1237.6 | 14640 |
| 331 | 19.6 1.59 % |
22-12-2023 00:00:00 Friday |
1229.4 1249 |
1263.45 | 1227.75 | 27570 |
| 332 | 19.7 1.63 % |
21-12-2023 00:00:00 Thursday |
1211.75 1231.45 |
1238.85 | 1211.75 | 23083 |
| 333 | -14.4 -1.15 % |
20-12-2023 00:00:00 Wednesday |
1253 1238.6 |
1257.25 | 1229.75 | 52309 |
| 334 | -1.6 -0.13 % |
19-12-2023 00:00:00 Tuesday |
1250.35 1248.75 |
1252.95 | 1240 | 13641 |
| 335 | 1.15 0.09 % |
18-12-2023 00:00:00 Monday |
1246.05 1247.2 |
1254 | 1241.45 | 74099 |
| 336 | 4.5 0.36 % |
15-12-2023 00:00:00 Friday |
1239.8 1244.3 |
1247 | 1229 | 64992 |
| 337 | 37 3.1 % |
14-12-2023 00:00:00 Thursday |
1193 1230 |
1231.65 | 1190 | 44123 |
| 338 | 4.85 0.41 % |
13-12-2023 00:00:00 Wednesday |
1177.65 1182.5 |
1183.6 | 1168.95 | 12143 |
| 339 | -0.2 -0.02 % |
12-12-2023 00:00:00 Tuesday |
1178.2 1178 |
1190 | 1168.95 | 42805 |
| 340 | -4.15 -0.35 % |
11-12-2023 00:00:00 Monday |
1179.6 1175.45 |
1181.8 | 1163.4 | 38030 |
| 341 | 27.4 2.4 % |
08-12-2023 00:00:00 Friday |
1139.75 1167.15 |
1174.35 | 1128.55 | 47560 |
| 342 | -12.15 -1.06 % |
07-12-2023 00:00:00 Thursday |
1150.05 1137.9 |
1156 | 1132.25 | 16547 |
| 343 | 17.4 1.53 % |
06-12-2023 00:00:00 Wednesday |
1139.95 1157.35 |
1165.35 | 1138.6 | 49948 |
| 344 | -8.35 -0.73 % |
05-12-2023 00:00:00 Tuesday |
1148.25 1139.9 |
1150 | 1129.4 | 17116 |
| 345 | 16.15 1.43 % |
04-12-2023 00:00:00 Monday |
1132.05 1148.2 |
1161.2 | 1132.05 | 56713 |
| 346 | -1.65 -0.15 % |
01-12-2023 00:00:00 Friday |
1126.75 1125.1 |
1138 | 1121.05 | 16324 |
| 347 | 15.8 1.43 % |
30-11-2023 00:00:00 Thursday |
1103.05 1118.85 |
1126.3 | 1100 | 15572 |
| 348 | -1.55 -0.14 % |
29-11-2023 00:00:00 Wednesday |
1107 1105.45 |
1119.25 | 1102.7 | 12609 |
| 349 | 12.55 1.15 % |
28-11-2023 00:00:00 Tuesday |
1094.45 1107 |
1107.65 | 1084.9 | 37219 |
| 350 | -20.85 -1.87 % |
24-11-2023 00:00:00 Friday |
1115.6 1094.75 |
1123.75 | 1091.5 | 44430 |
| 351 | -11.45 -1.02 % |
23-11-2023 00:00:00 Thursday |
1127 1115.55 |
1134.5 | 1112.95 | 21913 |
| 352 | 18.4 1.67 % |
22-11-2023 00:00:00 Wednesday |
1104 1122.4 |
1134.25 | 1103 | 29376 |
| 353 | -25.35 -2.25 % |
21-11-2023 00:00:00 Tuesday |
1128.65 1103.3 |
1130.05 | 1098 | 46940 |
| 354 | -6.25 -0.55 % |
20-11-2023 00:00:00 Monday |
1135.95 1129.7 |
1138.15 | 1121 | 14445 |
| 355 | -14.85 -1.3 % |
17-11-2023 00:00:00 Friday |
1141.7 1126.85 |
1145.95 | 1116.05 | 25934 |
| 356 | -4.95 -0.42 % |
16-11-2023 00:00:00 Thursday |
1170 1165.05 |
1176 | 1156.05 | 17583 |
| 357 | 11.05 0.95 % |
15-11-2023 00:00:00 Wednesday |
1158.85 1169.9 |
1173.9 | 1154.65 | 40326 |
| 358 | 7.25 0.64 % |
13-11-2023 00:00:00 Monday |
1141 1148.25 |
1153 | 1135.3 | 8706 |
| 359 | 0.75 0.07 % |
12-11-2023 00:00:00 Sunday |
1152 1152.75 |
1160.45 | 1149.05 | 4904 |
| 360 | 0 0 % |
10-11-2023 00:00:00 Friday |
1150 1150 |
1151.8 | 1132.25 | 21572 |
| 361 | 2.1 0.18 % |
09-11-2023 00:00:00 Thursday |
1149.95 1152.05 |
1154.8 | 1135.85 | 7449 |
| 362 | -4.6 -0.4 % |
08-11-2023 00:00:00 Wednesday |
1145 1140.4 |
1148.2 | 1131.65 | 18201 |
| 363 | -27.85 -2.38 % |
07-11-2023 00:00:00 Tuesday |
1168.95 1141.1 |
1168.95 | 1114.15 | 127632 |
| 364 | 4.75 0.41 % |
06-11-2023 00:00:00 Monday |
1147.8 1152.55 |
1154.25 | 1120.65 | 49095 |
| 365 | -55.4 -4.66 % |
03-11-2023 00:00:00 Friday |
1190 1134.6 |
1217 | 1128.15 | 104726 |
| 366 | 34.05 2.95 % |
02-11-2023 00:00:00 Thursday |
1154.95 1189 |
1189 | 1141.05 | 46077 |
| 367 | 6.25 0.55 % |
01-11-2023 00:00:00 Wednesday |
1144.1 1150.35 |
1162.7 | 1136 | 13459 |
| 368 | -16.4 -1.42 % |
31-10-2023 00:00:00 Tuesday |
1156 1139.6 |
1164.65 | 1126.7 | 21424 |
| 369 | -12.3 -1.05 % |
30-10-2023 00:00:00 Monday |
1168.2 1155.9 |
1168.2 | 1138.1 | 25847 |
| 370 | 35.55 3.14 % |
27-10-2023 00:00:00 Friday |
1132.65 1168.2 |
1184.8 | 1132.1 | 37319 |
| 371 | -4.85 -0.42 % |
26-10-2023 00:00:00 Thursday |
1141.85 1137 |
1141.85 | 1115 | 19920 |
| 372 | -21.45 -1.84 % |
25-10-2023 00:00:00 Wednesday |
1164.8 1143.35 |
1170.15 | 1132.2 | 13480 |
| 373 | -9.55 -0.81 % |
23-10-2023 00:00:00 Monday |
1176.15 1166.6 |
1198.1 | 1160.7 | 31011 |
| 374 | -2 -0.17 % |
20-10-2023 00:00:00 Friday |
1190 1188 |
1202.7 | 1184.25 | 12540 |
| 375 | -15.5 -1.28 % |
19-10-2023 00:00:00 Thursday |
1215.3 1199.8 |
1215.3 | 1193.65 | 139857 |
| 376 | -24.45 -1.97 % |
18-10-2023 00:00:00 Wednesday |
1240.45 1216 |
1247.5 | 1212.2 | 52985 |
| 377 | -1.65 -0.13 % |
17-10-2023 00:00:00 Tuesday |
1245.7 1244.05 |
1257.45 | 1238.8 | 26636 |
| 378 | -12.5 -1 % |
16-10-2023 00:00:00 Monday |
1256.05 1243.55 |
1256.95 | 1238.8 | 7318 |
| 379 | 11.75 0.94 % |
13-10-2023 00:00:00 Friday |
1245 1256.75 |
1260.4 | 1243.5 | 16006 |
| 380 | -39.2 -3.05 % |
12-10-2023 00:00:00 Thursday |
1284.45 1245.25 |
1284.45 | 1242 | 9865 |
| 381 | 0.1 0.01 % |
11-10-2023 00:00:00 Wednesday |
1259.15 1259.25 |
1272.8 | 1251 | 33653 |
| 382 | 36.4 2.98 % |
10-10-2023 00:00:00 Tuesday |
1223.05 1259.45 |
1264 | 1219.1 | 23370 |
| 383 | 22.95 1.91 % |
09-10-2023 00:00:00 Monday |
1200.05 1223 |
1223 | 1200.05 | 12625 |
| 384 | 19.25 1.6 % |
06-10-2023 00:00:00 Friday |
1200.05 1219.3 |
1226.55 | 1198.85 | 32677 |
| 385 | -20.5 -1.68 % |
05-10-2023 00:00:00 Thursday |
1220.05 1199.55 |
1220.05 | 1186 | 28121 |
| 386 | -45.45 -3.62 % |
04-10-2023 00:00:00 Wednesday |
1255.05 1209.6 |
1255.05 | 1206.25 | 218791 |
| 387 | 27.1 2.21 % |
03-10-2023 00:00:00 Tuesday |
1226.85 1253.95 |
1257 | 1214.25 | 62074 |
| 388 | -26.7 -2.14 % |
29-09-2023 00:00:00 Friday |
1245 1218.3 |
1245 | 1201.5 | 33029 |
| 389 | 29.5 2.48 % |
28-09-2023 00:00:00 Thursday |
1190.05 1219.55 |
1249.5 | 1190.05 | 81777 |
| 390 | 2.6 0.22 % |
27-09-2023 00:00:00 Wednesday |
1199.95 1202.55 |
1205.1 | 1189.05 | 19027 |
| 391 | 15.1 1.28 % |
26-09-2023 00:00:00 Tuesday |
1184 1199.1 |
1206.1 | 1176.2 | 22044 |
| 392 | -2.35 -0.2 % |
25-09-2023 00:00:00 Monday |
1185 1182.65 |
1197 | 1175.35 | 30106 |
| 393 | 8.55 0.72 % |
22-09-2023 00:00:00 Friday |
1179.5 1188.05 |
1217.5 | 1179.5 | 25742 |
| 394 | -7 -0.59 % |
21-09-2023 00:00:00 Thursday |
1192.15 1185.15 |
1207.85 | 1177.85 | 22614 |
| 395 | 5.8 0.49 % |
20-09-2023 00:00:00 Wednesday |
1190.95 1196.75 |
1216.15 | 1172.25 | 33924 |
| 396 | -33.25 -2.71 % |
18-09-2023 00:00:00 Monday |
1226.3 1193.05 |
1227.9 | 1179 | 58101 |
| 397 | 16 1.32 % |
15-09-2023 00:00:00 Friday |
1210.15 1226.15 |
1239.8 | 1199.75 | 62236 |
| 398 | 45.55 3.92 % |
14-09-2023 00:00:00 Thursday |
1162 1207.55 |
1213.05 | 1159.65 | 39777 |
| 399 | 11 0.96 % |
13-09-2023 00:00:00 Wednesday |
1150 1161 |
1165 | 1130.75 | 49370 |
| 400 | -8.05 -0.68 % |
12-09-2023 00:00:00 Tuesday |
1178.35 1170.3 |
1189.3 | 1125 | 138020 |
| 401 | -3.1 -0.26 % |
11-09-2023 00:00:00 Monday |
1187.75 1184.65 |
1200 | 1154.45 | 87277 |
| 402 | 48.15 4.26 % |
08-09-2023 00:00:00 Friday |
1129.95 1178.1 |
1187.3 | 1129.95 | 152001 |
| 403 | 25.1 2.27 % |
07-09-2023 00:00:00 Thursday |
1104.85 1129.95 |
1134.8 | 1098.65 | 25803 |
| 404 | 9.1 0.83 % |
06-09-2023 00:00:00 Wednesday |
1095 1104.1 |
1117.45 | 1090.45 | 35720 |
| 405 | -0.65 -0.06 % |
05-09-2023 00:00:00 Tuesday |
1100 1099.35 |
1112 | 1085 | 24272 |
| 406 | -3.15 -0.28 % |
04-09-2023 00:00:00 Monday |
1106.15 1103 |
1135.15 | 1100.65 | 25740 |
| 407 | -5.5 -0.48 % |
01-09-2023 00:00:00 Friday |
1134.95 1129.45 |
1134.95 | 1116.5 | 32350 |
| 408 | 7.9 0.71 % |
31-08-2023 00:00:00 Thursday |
1117.05 1124.95 |
1129.15 | 1114.35 | 25222 |
| 409 | 3.05 0.27 % |
30-08-2023 00:00:00 Wednesday |
1113.95 1117 |
1121.3 | 1099.4 | 12217 |
| 410 | 7 0.64 % |
29-08-2023 00:00:00 Tuesday |
1088.5 1095.5 |
1102.95 | 1077.5 | 46563 |
| 411 | 9.55 0.88 % |
28-08-2023 00:00:00 Monday |
1081.2 1090.75 |
1101.65 | 1079.85 | 22646 |
| 412 | -2.7 -0.25 % |
25-08-2023 00:00:00 Friday |
1084.65 1081.95 |
1090 | 1064.25 | 45186 |
| 413 | -20.4 -1.85 % |
24-08-2023 00:00:00 Thursday |
1102.65 1082.25 |
1105 | 1081.65 | 42165 |
| 414 | 24 2.26 % |
23-08-2023 00:00:00 Wednesday |
1063 1087 |
1089.65 | 1062.3 | 29017 |
| 415 | 28.3 2.74 % |
22-08-2023 00:00:00 Tuesday |
1034.7 1063 |
1069 | 1034.7 | 38380 |
| 416 | 24.55 2.4 % |
21-08-2023 00:00:00 Monday |
1022.35 1046.9 |
1052.1 | 1019 | 48617 |
| 417 | -5 -0.49 % |
18-08-2023 00:00:00 Friday |
1018 1013 |
1019.3 | 997.4 | 55970 |
| 418 | 1 0.1 % |
17-08-2023 00:00:00 Thursday |
1017.1 1018.1 |
1036 | 1014.95 | 242063 |
| 419 | -14.1 -1.37 % |
16-08-2023 00:00:00 Wednesday |
1030 1015.9 |
1030 | 1013.6 | 14776 |
| 420 | -4.7 -0.45 % |
14-08-2023 00:00:00 Monday |
1042 1037.3 |
1042 | 1022.45 | 24722 |
| 421 | -19.3 -1.82 % |
11-08-2023 00:00:00 Friday |
1061.3 1042 |
1065.9 | 1040.05 | 39152 |
| 422 | 17.65 1.68 % |
10-08-2023 00:00:00 Thursday |
1052.35 1070 |
1070 | 1038.5 | 42574 |
| 423 | 4.75 0.45 % |
09-08-2023 00:00:00 Wednesday |
1050.75 1055.5 |
1065.3 | 1050.15 | 17044 |
| 424 | -2.1 -0.2 % |
08-08-2023 00:00:00 Tuesday |
1060.1 1058 |
1073.4 | 1050.95 | 13397 |
| 425 | -18 -1.66 % |
07-08-2023 00:00:00 Monday |
1085 1067 |
1085 | 1063.9 | 28364 |
| 426 | 7.45 0.69 % |
04-08-2023 00:00:00 Friday |
1075.3 1082.75 |
1092.05 | 1073 | 28342 |
| 427 | -30.8 -2.79 % |
03-08-2023 00:00:00 Thursday |
1102.8 1072 |
1105.4 | 1051 | 114168 |
| 428 | 9 0.82 % |
02-08-2023 00:00:00 Wednesday |
1095 1104 |
1125.25 | 1073.6 | 219909 |
| 429 | -18.15 -1.59 % |
01-08-2023 00:00:00 Tuesday |
1144.15 1126 |
1144.15 | 1125.7 | 25586 |
| 430 | 5.05 0.45 % |
31-07-2023 00:00:00 Monday |
1129 1134.05 |
1143.9 | 1128.1 | 191319 |
| 431 | 5.7 0.5 % |
28-07-2023 00:00:00 Friday |
1133.65 1139.35 |
1151.75 | 1127.6 | 21380 |
| 432 | 14.2 1.26 % |
27-07-2023 00:00:00 Thursday |
1130.05 1144.25 |
1155.1 | 1130.05 | 16837 |
| 433 | -6.2 -0.54 % |
26-07-2023 00:00:00 Wednesday |
1144.8 1138.6 |
1152.6 | 1130.95 | 33404 |
| 434 | -14.7 -1.28 % |
25-07-2023 00:00:00 Tuesday |
1145.25 1130.55 |
1153.2 | 1120.55 | 25870 |
| 435 | 8.95 0.79 % |
24-07-2023 00:00:00 Monday |
1135.6 1144.55 |
1149 | 1128.75 | 26495 |
| 436 | -19.05 -1.65 % |
21-07-2023 00:00:00 Friday |
1154.05 1135 |
1163.95 | 1131.65 | 37147 |
| 437 | -14.35 -1.23 % |
20-07-2023 00:00:00 Thursday |
1170.5 1156.15 |
1177.55 | 1127.85 | 37047 |
| 438 | 20.25 1.77 % |
19-07-2023 00:00:00 Wednesday |
1146.4 1166.65 |
1173.25 | 1144.6 | 41170 |
| 439 | -30.95 -2.63 % |
18-07-2023 00:00:00 Tuesday |
1174.95 1144 |
1174.95 | 1135 | 27193 |
| 440 | 2.95 0.25 % |
17-07-2023 00:00:00 Monday |
1162.95 1165.9 |
1173 | 1160.45 | 28384 |
| 441 | -1.8 -0.15 % |
14-07-2023 00:00:00 Friday |
1167.2 1165.4 |
1174.1 | 1152.8 | 45278 |
| 442 | -6.95 -0.6 % |
13-07-2023 00:00:00 Thursday |
1159.95 1153 |
1164.55 | 1142.45 | 41632 |
| 443 | 13.55 1.19 % |
12-07-2023 00:00:00 Wednesday |
1135.95 1149.5 |
1151.95 | 1121.2 | 37834 |
| 444 | -24.7 -2.13 % |
11-07-2023 00:00:00 Tuesday |
1157.25 1132.55 |
1174 | 1129.1 | 157819 |
| 445 | -36.45 -3.06 % |
10-07-2023 00:00:00 Monday |
1190 1153.55 |
1195 | 1141.65 | 51896 |
| 446 | 11.9 1.02 % |
07-07-2023 00:00:00 Friday |
1165.5 1177.4 |
1190.25 | 1161.35 | 42703 |
| 447 | -22.6 -1.9 % |
06-07-2023 00:00:00 Thursday |
1189.95 1167.35 |
1199.8 | 1155.25 | 74275 |
| 448 | 17.75 1.52 % |
05-07-2023 00:00:00 Wednesday |
1170.35 1188.1 |
1205 | 1170.35 | 16954 |
| 449 | 10.1 0.86 % |
04-07-2023 00:00:00 Tuesday |
1177 1187.1 |
1214.6 | 1163.25 | 51626 |
| 450 | 26.95 2.36 % |
03-07-2023 00:00:00 Monday |
1142.05 1169 |
1175.6 | 1142.05 | 29477 |
| 451 | 16.65 1.48 % |
30-06-2023 00:00:00 Friday |
1125.1 1141.75 |
1147.25 | 1119.65 | 48294 |
| 452 | 31.15 2.85 % |
28-06-2023 00:00:00 Wednesday |
1093.95 1125.1 |
1131.3 | 1093.95 | 26879 |
| 453 | 4 0.37 % |
27-06-2023 00:00:00 Tuesday |
1088.95 1092.95 |
1097 | 1071.7 | 33702 |
| 454 | -8.05 -0.74 % |
26-06-2023 00:00:00 Monday |
1086.05 1078 |
1089.25 | 1067.95 | 25937 |
| 455 | -13.6 -1.23 % |
23-06-2023 00:00:00 Friday |
1104 1090.4 |
1104 | 1078 | 14949 |
| 456 | -53.95 -4.68 % |
22-06-2023 00:00:00 Thursday |
1153.9 1099.95 |
1153.9 | 1095.65 | 30866 |
| 457 | 8.6 0.76 % |
21-06-2023 00:00:00 Wednesday |
1125.05 1133.65 |
1155 | 1125.05 | 29761 |
| 458 | -7.7 -0.68 % |
20-06-2023 00:00:00 Tuesday |
1130 1122.3 |
1135.85 | 1116.8 | 27544 |
| 459 | 1.55 0.14 % |
19-06-2023 00:00:00 Monday |
1130.95 1132.5 |
1149.75 | 1128.3 | 39273 |
| 460 | 12.85 1.15 % |
16-06-2023 00:00:00 Friday |
1114 1126.85 |
1131.05 | 1112.55 | 14000 |
| 461 | 4.35 0.39 % |
15-06-2023 00:00:00 Thursday |
1108 1112.35 |
1123.6 | 1097.75 | 39633 |
| 462 | -1.45 -0.13 % |
14-06-2023 00:00:00 Wednesday |
1101.05 1099.6 |
1102.85 | 1085 | 13837 |
| 463 | 26.35 2.45 % |
13-06-2023 00:00:00 Tuesday |
1075.4 1101.75 |
1104.95 | 1075.4 | 46587 |
| 464 | 8.2 0.77 % |
12-06-2023 00:00:00 Monday |
1065 1073.2 |
1075.9 | 1054.6 | 16989 |
| 465 | 15.8 1.5 % |
09-06-2023 00:00:00 Friday |
1050.05 1065.85 |
1070.95 | 1050.05 | 12686 |
| 466 | -11.7 -1.09 % |
08-06-2023 00:00:00 Thursday |
1073.2 1061.5 |
1082.25 | 1060 | 10295 |
| 467 | 13.1 1.24 % |
07-06-2023 00:00:00 Wednesday |
1060 1073.1 |
1077.25 | 1056 | 18189 |
| 468 | 12.05 1.15 % |
06-06-2023 00:00:00 Tuesday |
1045.05 1057.1 |
1061.25 | 1045 | 11017 |
| 469 | 9.15 0.88 % |
05-06-2023 00:00:00 Monday |
1039.25 1048.4 |
1052 | 1036.55 | 18294 |
| 470 | -4.9 -0.47 % |
02-06-2023 00:00:00 Friday |
1044 1039.1 |
1048 | 1036.25 | 29356 |
| 471 | -4.15 -0.4 % |
01-06-2023 00:00:00 Thursday |
1047.9 1043.75 |
1050.4 | 1037.9 | 19594 |
| 472 | 5.6 0.54 % |
31-05-2023 00:00:00 Wednesday |
1045.3 1050.9 |
1054.5 | 1036.75 | 7846 |
| 473 | -9.7 -0.92 % |
30-05-2023 00:00:00 Tuesday |
1055 1045.3 |
1057.1 | 1037 | 97227 |
| 474 | 5.25 0.5 % |
29-05-2023 00:00:00 Monday |
1050.2 1055.45 |
1061.8 | 1050.2 | 24176 |
| 475 | -9.4 -0.89 % |
26-05-2023 00:00:00 Friday |
1059.55 1050.15 |
1063.75 | 1041.55 | 33754 |
| 476 | 9.55 0.91 % |
25-05-2023 00:00:00 Thursday |
1050 1059.55 |
1063.8 | 1047.8 | 21512 |
| 477 | -12.45 -1.17 % |
24-05-2023 00:00:00 Wednesday |
1064.95 1052.5 |
1067.55 | 1050 | 21625 |
| 478 | 6.9 0.65 % |
23-05-2023 00:00:00 Tuesday |
1054 1060.9 |
1069.45 | 1051.05 | 78601 |
| 479 | 19.25 1.86 % |
22-05-2023 00:00:00 Monday |
1034.65 1053.9 |
1056 | 1034.65 | 16779 |
| 480 | -0.25 -0.02 % |
19-05-2023 00:00:00 Friday |
1043 1042.75 |
1048.95 | 1026.1 | 287368 |
| 481 | 32.15 3.18 % |
18-05-2023 00:00:00 Thursday |
1010 1042.15 |
1048.1 | 1010 | 72999 |
| 482 | -8.3 -0.81 % |
17-05-2023 00:00:00 Wednesday |
1020 1011.7 |
1024.65 | 1007.95 | 25346 |
| 483 | 18.05 1.8 % |
16-05-2023 00:00:00 Tuesday |
1002.3 1020.35 |
1024.85 | 1002.3 | 24167 |
| 484 | 11 1.11 % |
15-05-2023 00:00:00 Monday |
991.3 1002.3 |
1014.6 | 991.3 | 291344 |
| 485 | -0.1 -0.01 % |
12-05-2023 00:00:00 Friday |
1004.95 1004.85 |
1020.85 | 993.45 | 53694 |
| 486 | 9.5 0.96 % |
11-05-2023 00:00:00 Thursday |
990.05 999.55 |
1004.45 | 985.05 | 292131 |
| 487 | 7.45 0.76 % |
10-05-2023 00:00:00 Wednesday |
982 989.45 |
993 | 975.75 | 47624 |
| 488 | -18.2 -1.82 % |
09-05-2023 00:00:00 Tuesday |
1001.8 983.6 |
1008 | 978.25 | 74633 |
| 489 | 10.05 1.01 % |
08-05-2023 00:00:00 Monday |
991.95 1002 |
1005 | 978.35 | 116788 |
| 490 | 38.45 4.03 % |
05-05-2023 00:00:00 Friday |
953.95 992.4 |
999.15 | 949.2 | 175703 |
| 491 | 35.1 3.84 % |
04-05-2023 00:00:00 Thursday |
915 950.1 |
970.2 | 915 | 316641 |
| 492 | 13.1 1.5 % |
03-05-2023 00:00:00 Wednesday |
873.35 886.45 |
888.45 | 872 | 28537 |
| 493 | 1.9 0.22 % |
02-05-2023 00:00:00 Tuesday |
872.5 874.4 |
895 | 872.5 | 51134 |
| 494 | 12.3 1.43 % |
28-04-2023 00:00:00 Friday |
859 871.3 |
873 | 856.3 | 28670 |
| 495 | 22.65 2.73 % |
27-04-2023 00:00:00 Thursday |
831.05 853.7 |
857 | 831.05 | 19667 |
| 496 | 1.8 0.22 % |
26-04-2023 00:00:00 Wednesday |
836.15 837.95 |
844.9 | 835.05 | 18611 |
| 497 | -1.6 -0.19 % |
25-04-2023 00:00:00 Tuesday |
840.3 838.7 |
845.2 | 836.6 | 8421 |
| 498 | 2.1 0.25 % |
24-04-2023 00:00:00 Monday |
838.05 840.15 |
851.1 | 837.85 | 26632 |
| 499 | 6.5 0.78 % |
21-04-2023 00:00:00 Friday |
831.15 837.65 |
844.4 | 823.4 | 13468 |
| 500 | -3.15 -0.37 % |
20-04-2023 00:00:00 Thursday |
845.25 842.1 |
850.75 | 839 | 17572 |
| 501 | 5.2 0.62 % |
19-04-2023 00:00:00 Wednesday |
840 845.2 |
851.15 | 838.2 | 32380 |
| 502 | 11.7 1.41 % |
18-04-2023 00:00:00 Tuesday |
828.2 839.9 |
851.8 | 828.2 | 44073 |
| 503 | 16.95 2.07 % |
17-04-2023 00:00:00 Monday |
820 836.95 |
839.85 | 819 | 32383 |
| 504 | 0.3 0.04 % |
13-04-2023 00:00:00 Thursday |
820.1 820.4 |
825.4 | 815.3 | 44344 |
| 505 | -14.95 -1.79 % |
12-04-2023 00:00:00 Wednesday |
835.05 820.1 |
836.4 | 818.65 | 37343 |
| 506 | 9 1.08 % |
11-04-2023 00:00:00 Tuesday |
832.05 841.05 |
842.4 | 822 | 58443 |
| 507 | -18.85 -2.22 % |
10-04-2023 00:00:00 Monday |
848 829.15 |
848 | 827.8 | 68718 |
| 508 | 46.5 5.85 % |
06-04-2023 00:00:00 Thursday |
794.9 841.4 |
846 | 794.9 | 284574 |
| 509 | 7.55 0.98 % |
05-04-2023 00:00:00 Wednesday |
773.95 781.5 |
791.35 | 773.95 | 65556 |
| 510 | 14.25 1.86 % |
03-04-2023 00:00:00 Monday |
764.5 778.75 |
780.5 | 763.4 | 31306 |
| 511 | 28.7 3.92 % |
31-03-2023 00:00:00 Friday |
732.9 761.6 |
764.5 | 732.9 | 29701 |
| 512 | 17.55 2.4 % |
29-03-2023 00:00:00 Wednesday |
731 748.55 |
751 | 731 | 39605 |
| 513 | 22.2 3.12 % |
28-03-2023 00:00:00 Tuesday |
710.75 732.95 |
736.75 | 710.75 | 71372 |
| 514 | -11.15 -1.53 % |
27-03-2023 00:00:00 Monday |
728.55 717.4 |
732 | 709.85 | 58509 |
| 515 | -11.55 -1.56 % |
24-03-2023 00:00:00 Friday |
740.1 728.55 |
742.45 | 714.65 | 29278 |
| 516 | -0.25 -0.03 % |
23-03-2023 00:00:00 Thursday |
747.1 746.85 |
751.7 | 740.9 | 15756 |
| 517 | -14.4 -1.89 % |
22-03-2023 00:00:00 Wednesday |
760.35 745.95 |
761.7 | 744.95 | 29130 |
| 518 | 9.1 1.22 % |
21-03-2023 00:00:00 Tuesday |
745 754.1 |
757.65 | 743.55 | 22359 |
| 519 | -7.15 -0.95 % |
20-03-2023 00:00:00 Monday |
752.4 745.25 |
766.3 | 743.45 | 21028 |
| 520 | 14.35 1.92 % |
17-03-2023 00:00:00 Friday |
749.3 763.65 |
767.1 | 749.3 | 57575 |
| 521 | 6.6 0.89 % |
16-03-2023 00:00:00 Thursday |
742.1 748.7 |
753.5 | 740.3 | 138229 |
| 522 | 5.65 0.76 % |
15-03-2023 00:00:00 Wednesday |
740.9 746.55 |
759.5 | 740.9 | 21124 |
| 523 | 3.1 0.42 % |
14-03-2023 00:00:00 Tuesday |
740.2 743.3 |
748.8 | 731.35 | 27485 |
| 524 | -4.8 -0.64 % |
13-03-2023 00:00:00 Monday |
745 740.2 |
752.75 | 737.75 | 27797 |
| 525 | -2.1 -0.28 % |
10-03-2023 00:00:00 Friday |
754.05 751.95 |
762.15 | 749.5 | 10200 |
| 526 | 1.55 0.2 % |
09-03-2023 00:00:00 Thursday |
764.95 766.5 |
775 | 762.35 | 33135 |
| 527 | 0.05 0.01 % |
08-03-2023 00:00:00 Wednesday |
767.7 767.75 |
773.15 | 756.5 | 19276 |
| 528 | 16.65 2.21 % |
06-03-2023 00:00:00 Monday |
752.05 768.7 |
775.5 | 752.05 | 38532 |
| 529 | 0.8 0.11 % |
03-03-2023 00:00:00 Friday |
749.45 750.25 |
759.85 | 749.45 | 11305 |
| 530 | -19.1 -2.49 % |
02-03-2023 00:00:00 Thursday |
768.5 749.4 |
771 | 748.1 | 17091 |
| 531 | 15.75 2.1 % |
01-03-2023 00:00:00 Wednesday |
751.1 766.85 |
771.65 | 751.1 | 14507 |
| 532 | 1.4 0.19 % |
28-02-2023 00:00:00 Tuesday |
755.1 756.5 |
770 | 751.6 | 9800 |
| 533 | -0.4 -0.05 % |
27-02-2023 00:00:00 Monday |
761.95 761.55 |
769 | 750.3 | 12619 |
| 534 | 9.95 1.32 % |
24-02-2023 00:00:00 Friday |
752.85 762.8 |
764.5 | 750 | 15627 |
| 535 | -13.25 -1.73 % |
23-02-2023 00:00:00 Thursday |
764.75 751.5 |
766.25 | 749.75 | 12843 |
| 536 | 3.05 0.4 % |
22-02-2023 00:00:00 Wednesday |
761.05 764.1 |
773.95 | 761.05 | 17586 |
| 537 | 3.65 0.47 % |
21-02-2023 00:00:00 Tuesday |
770 773.65 |
776.3 | 768.6 | 9838 |
| 538 | -5.7 -0.74 % |
20-02-2023 00:00:00 Monday |
775.05 769.35 |
781.8 | 767.7 | 22083 |
| 539 | -3.15 -0.4 % |
17-02-2023 00:00:00 Friday |
782.8 779.65 |
786.4 | 775.7 | 28610 |
| 540 | 6.65 0.86 % |
16-02-2023 00:00:00 Thursday |
775.55 782.2 |
787.2 | 775.55 | 11641 |
| 541 | 15.35 2 % |
15-02-2023 00:00:00 Wednesday |
767.05 782.4 |
784.75 | 767.05 | 18964 |
| 542 | 10.45 1.36 % |
14-02-2023 00:00:00 Tuesday |
766 776.45 |
778.15 | 765.85 | 11985 |
| 543 | -6.75 -0.87 % |
13-02-2023 00:00:00 Monday |
777.85 771.1 |
780.6 | 768.6 | 41501 |
| 544 | -11.2 -1.42 % |
10-02-2023 00:00:00 Friday |
789.05 777.85 |
797.55 | 776 | 11289 |
| 545 | 3.3 0.42 % |
09-02-2023 00:00:00 Thursday |
792.3 795.6 |
803 | 790.6 | 19199 |
| 546 | 16.45 2.11 % |
08-02-2023 00:00:00 Wednesday |
780 796.45 |
800.1 | 778.55 | 49123 |
| 547 | -6 -0.76 % |
07-02-2023 00:00:00 Tuesday |
787.1 781.1 |
788.7 | 771.1 | 35850 |
| 548 | 1.5 0.19 % |
06-02-2023 00:00:00 Monday |
779.85 781.35 |
783 | 765 | 31537 |
| 549 | 0.15 0.02 % |
03-02-2023 00:00:00 Friday |
779.95 780.1 |
784 | 763.85 | 32816 |
| 550 | 25.3 3.38 % |
02-02-2023 00:00:00 Thursday |
749.55 774.85 |
777.25 | 742 | 70687 |
| 551 | 24.8 3.42 % |
01-02-2023 00:00:00 Wednesday |
725 749.8 |
773.85 | 725 | 298240 |
| 552 | -4.65 -0.65 % |
31-01-2023 00:00:00 Tuesday |
712.05 707.4 |
715 | 700.9 | 25240 |
| 553 | 8.7 1.24 % |
30-01-2023 00:00:00 Monday |
702.2 710.9 |
716.15 | 696.55 | 535823 |
| 554 | -7.8 -1.09 % |
27-01-2023 00:00:00 Friday |
717.95 710.15 |
720.55 | 696.95 | 42563 |
| 555 | -9 -1.24 % |
25-01-2023 00:00:00 Wednesday |
726.95 717.95 |
726.95 | 713.45 | 14497 |
| 556 | 19.65 2.79 % |
24-01-2023 00:00:00 Tuesday |
705.05 724.7 |
728.35 | 705.05 | 24385 |
| 557 | 9.45 1.34 % |
23-01-2023 00:00:00 Monday |
703.05 712.5 |
717.05 | 703.05 | 32984 |
| 558 | 6 0.86 % |
20-01-2023 00:00:00 Friday |
700.3 706.3 |
711 | 700.3 | 29680 |
| 559 | 13.8 2.01 % |
19-01-2023 00:00:00 Thursday |
687.5 701.3 |
703.3 | 687.5 | 22899 |
| 560 | 8.8 1.29 % |
18-01-2023 00:00:00 Wednesday |
683 691.8 |
693 | 681.25 | 16937 |
| 561 | -11.8 -1.7 % |
17-01-2023 00:00:00 Tuesday |
693.05 681.25 |
694.45 | 675.6 | 35296 |
| 562 | -22.5 -3.16 % |
16-01-2023 00:00:00 Monday |
713 690.5 |
718 | 688.65 | 34906 |
| 563 | 25.35 3.69 % |
13-01-2023 00:00:00 Friday |
686.2 711.55 |
713.25 | 685.4 | 103734 |
| 564 | 18.5 2.77 % |
12-01-2023 00:00:00 Thursday |
667.3 685.8 |
687.75 | 667.3 | 115095 |
| 565 | -12.6 -1.86 % |
11-01-2023 00:00:00 Wednesday |
678.95 666.35 |
678.95 | 659.1 | 23192 |
| 566 | -7.35 -1.09 % |
10-01-2023 00:00:00 Tuesday |
676.05 668.7 |
681.85 | 663.55 | 36293 |
| 567 | 8.95 1.33 % |
09-01-2023 00:00:00 Monday |
670.85 679.8 |
685.8 | 658.35 | 64004 |
| 568 | -20.05 -2.92 % |
06-01-2023 00:00:00 Friday |
687 666.95 |
693.95 | 658 | 113440 |
| 569 | -32.6 -4.55 % |
05-01-2023 00:00:00 Thursday |
716.15 683.55 |
720.65 | 680 | 51402 |
| 570 | -7 -0.97 % |
04-01-2023 00:00:00 Wednesday |
725.3 718.3 |
738.05 | 716 | 20468 |
| 571 | -3.55 -0.49 % |
03-01-2023 00:00:00 Tuesday |
731.95 728.4 |
735.05 | 724.4 | 14223 |
| 572 | 8.9 1.23 % |
02-01-2023 00:00:00 Monday |
723.05 731.95 |
737 | 723.05 | 31398 |
| 573 | 5.05 0.7 % |
30-12-2022 00:00:00 Friday |
718 723.05 |
728.35 | 718 | 22938 |
| 574 | -10.6 -1.46 % |
29-12-2022 00:00:00 Thursday |
726 715.4 |
726 | 711.9 | 16352 |
| 575 | 24.1 3.43 % |
28-12-2022 00:00:00 Wednesday |
702.05 726.15 |
728.4 | 702.05 | 26507 |
| 576 | -3.25 -0.46 % |
27-12-2022 00:00:00 Tuesday |
710.55 707.3 |
718.45 | 701.4 | 26628 |
| 577 | 20.15 2.92 % |
26-12-2022 00:00:00 Monday |
690.05 710.2 |
721.45 | 690.05 | 19390 |
| 578 | -16.6 -2.32 % |
23-12-2022 00:00:00 Friday |
714.95 698.35 |
714.95 | 694.35 | 32518 |
| 579 | -4.8 -0.66 % |
22-12-2022 00:00:00 Thursday |
722 717.2 |
730.3 | 712 | 14445 |
| 580 | -13.55 -1.84 % |
21-12-2022 00:00:00 Wednesday |
735.05 721.5 |
757.1 | 719.85 | 18743 |
| 581 | 11.55 1.57 % |
20-12-2022 00:00:00 Tuesday |
735.4 746.95 |
749.65 | 735.4 | 16393 |
| 582 | 13.5 1.85 % |
19-12-2022 00:00:00 Monday |
731.5 745 |
746.7 | 721 | 705252 |
| 583 | -12.55 -1.69 % |
16-12-2022 00:00:00 Friday |
742.05 729.5 |
746.5 | 723.4 | 45677 |
| 584 | -5.1 -0.68 % |
15-12-2022 00:00:00 Thursday |
752.95 747.85 |
762.2 | 744.5 | 20006 |
| 585 | 7.05 0.95 % |
14-12-2022 00:00:00 Wednesday |
745.05 752.1 |
757.75 | 745.05 | 16041 |
| 586 | 1.65 0.22 % |
13-12-2022 00:00:00 Tuesday |
750 751.65 |
758.95 | 747.45 | 59481 |
| 587 | 1.95 0.26 % |
12-12-2022 00:00:00 Monday |
745 746.95 |
747.7 | 734 | 20634 |
| 588 | 6.4 0.87 % |
09-12-2022 00:00:00 Friday |
737.6 744 |
754.6 | 737.6 | 41035 |
| 589 | 6.5 0.88 % |
08-12-2022 00:00:00 Thursday |
737 743.5 |
750.6 | 735.7 | 31056 |
| 590 | -1.75 -0.24 % |
07-12-2022 00:00:00 Wednesday |
737.45 735.7 |
740.75 | 731 | 24595 |
| 591 | -0.3 -0.04 % |
06-12-2022 00:00:00 Tuesday |
735.1 734.8 |
742 | 731.5 | 16506 |
| 592 | 1.55 0.21 % |
05-12-2022 00:00:00 Monday |
736 737.55 |
742.5 | 727.6 | 67803 |
| 593 | 5.95 0.82 % |
02-12-2022 00:00:00 Friday |
726.1 732.05 |
733.65 | 724.4 | 22869 |
| 594 | 12.7 1.77 % |
01-12-2022 00:00:00 Thursday |
716.05 728.75 |
729.75 | 715.85 | 32884 |
| 595 | -0.05 -0.01 % |
30-11-2022 00:00:00 Wednesday |
716.85 716.8 |
721.5 | 708.85 | 77832 |
| 596 | -4.15 -0.58 % |
29-11-2022 00:00:00 Tuesday |
719 714.85 |
720.85 | 712.2 | 24083 |
| 597 | 0.35 0.05 % |
28-11-2022 00:00:00 Monday |
720 720.35 |
726.15 | 715.9 | 8746 |
| 598 | -0.4 -0.06 % |
25-11-2022 00:00:00 Friday |
720.8 720.4 |
728.8 | 718.45 | 16195 |
| 599 | 5.55 0.78 % |
24-11-2022 00:00:00 Thursday |
715.25 720.8 |
726.9 | 715.25 | 21094 |
| 600 | 13.75 1.95 % |
23-11-2022 00:00:00 Wednesday |
705.05 718.8 |
721.75 | 705.05 | 14308 |
| 601 | -1.2 -0.17 % |
22-11-2022 00:00:00 Tuesday |
712.2 711 |
717.9 | 708.55 | 20301 |
| 602 | 4.25 0.6 % |
21-11-2022 00:00:00 Monday |
710 714.25 |
715.55 | 706.2 | 100432 |
| 603 | 16.8 2.41 % |
18-11-2022 00:00:00 Friday |
697.25 714.05 |
715.85 | 684.3 | 73292 |
| 604 | -9.8 -1.39 % |
17-11-2022 00:00:00 Thursday |
707.05 697.25 |
710.55 | 695.4 | 15462 |
| 605 | -9 -1.26 % |
16-11-2022 00:00:00 Wednesday |
716.05 707.05 |
722.4 | 703.55 | 31540 |
| 606 | 0.7 0.1 % |
15-11-2022 00:00:00 Tuesday |
721 721.7 |
724.45 | 715 | 55985 |
| 607 | 20.95 2.99 % |
14-11-2022 00:00:00 Monday |
699.95 720.9 |
726 | 699.95 | 32313 |
| 608 | 3.95 0.54 % |
11-11-2022 00:00:00 Friday |
725.05 729 |
748 | 725.05 | 96487 |
| 609 | -19.2 -2.59 % |
10-11-2022 00:00:00 Thursday |
741 721.8 |
742.25 | 718.6 | 20701 |
| 610 | -2.9 -0.39 % |
09-11-2022 00:00:00 Wednesday |
747.4 744.5 |
756.8 | 742.25 | 50372 |
| 611 | -15.45 -2.02 % |
07-11-2022 00:00:00 Monday |
764.25 748.8 |
766.8 | 738.6 | 108091 |
| 612 | 3.5 0.46 % |
04-11-2022 00:00:00 Friday |
760 763.5 |
766.5 | 758.05 | 23406 |
| 613 | 19.65 2.66 % |
03-11-2022 00:00:00 Thursday |
738.45 758.1 |
760.35 | 738.05 | 93530 |
| 614 | 36.75 5.19 % |
02-11-2022 00:00:00 Wednesday |
707.95 744.7 |
752.85 | 707.9 | 201420 |
| 615 | 8.35 1.19 % |
01-11-2022 00:00:00 Tuesday |
701 709.35 |
714.05 | 701 | 28636 |
| 616 | -6.15 -0.86 % |
31-10-2022 00:00:00 Monday |
715.65 709.5 |
722.9 | 704.5 | 28152 |
| 617 | 5.75 0.81 % |
28-10-2022 00:00:00 Friday |
710.65 716.4 |
720.2 | 710.65 | 20659 |
| 618 | 2.95 0.41 % |
27-10-2022 00:00:00 Thursday |
714.45 717.4 |
720 | 708.65 | 14834 |
| 619 | 4.8 0.68 % |
25-10-2022 00:00:00 Tuesday |
710.75 715.55 |
722 | 709.3 | 392230 |
| 620 | -7.4 -1.03 % |
24-10-2022 00:00:00 Monday |
720.85 713.45 |
721 | 709.15 | 10730 |
| 621 | -18.6 -2.54 % |
21-10-2022 00:00:00 Friday |
731.35 712.75 |
743.8 | 701.75 | 46595 |
| 622 | -12.45 -1.68 % |
20-10-2022 00:00:00 Thursday |
741.05 728.6 |
742.85 | 720.8 | 28661 |
| 623 | -1.4 -0.19 % |
19-10-2022 00:00:00 Wednesday |
747.9 746.5 |
752.45 | 742.15 | 21572 |
| 624 | 13.9 1.9 % |
18-10-2022 00:00:00 Tuesday |
733 746.9 |
749.95 | 733 | 24726 |
| 625 | 12.75 1.77 % |
17-10-2022 00:00:00 Monday |
720.05 732.8 |
734.25 | 714.6 | 602639 |
| 626 | -9.65 -1.31 % |
14-10-2022 00:00:00 Friday |
736.05 726.4 |
740.1 | 725 | 11696 |
| 627 | -19.65 -2.64 % |
13-10-2022 00:00:00 Thursday |
744.15 724.5 |
749.75 | 723.1 | 18731 |
| 628 | 26.35 3.67 % |
12-10-2022 00:00:00 Wednesday |
717.8 744.15 |
745.95 | 717.8 | 50830 |
| 629 | -9.85 -1.35 % |
11-10-2022 00:00:00 Tuesday |
729.05 719.2 |
733.3 | 717 | 577989 |
| 630 | 1.6 0.22 % |
10-10-2022 00:00:00 Monday |
728.4 730 |
737 | 722 | 15937 |
| 631 | 8.8 1.21 % |
07-10-2022 00:00:00 Friday |
728.5 737.3 |
738.95 | 724.8 | 23444 |
| 632 | -16.75 -2.25 % |
06-10-2022 00:00:00 Thursday |
745.2 728.45 |
749.1 | 727.4 | 30219 |
| 633 | 21.45 3 % |
04-10-2022 00:00:00 Tuesday |
716 737.45 |
744.2 | 716 | 65390 |
| 634 | -29.75 -4.08 % |
03-10-2022 00:00:00 Monday |
730.05 700.3 |
732.85 | 696.8 | 44231 |
| 635 | 11.8 1.64 % |
30-09-2022 00:00:00 Friday |
721.05 732.85 |
737.05 | 721.05 | 17253 |
| 636 | 9.3 1.29 % |
29-09-2022 00:00:00 Thursday |
718.3 727.6 |
735.3 | 716.1 | 25568 |
| 637 | -0.2 -0.03 % |
28-09-2022 00:00:00 Wednesday |
719.95 719.75 |
729.95 | 707.1 | 38095 |
| 638 | 6.25 0.87 % |
27-09-2022 00:00:00 Tuesday |
715.05 721.3 |
723.75 | 707 | 23887 |
| 639 | -11.75 -1.62 % |
26-09-2022 00:00:00 Monday |
725.05 713.3 |
731.7 | 694.5 | 37963 |
| 640 | -36.95 -4.77 % |
23-09-2022 00:00:00 Friday |
775.05 738.1 |
780.4 | 733 | 87556 |
| 641 | 21.6 2.83 % |
22-09-2022 00:00:00 Thursday |
763 784.6 |
785.5 | 759.3 | 34821 |
| 642 | -13.95 -1.77 % |
21-09-2022 00:00:00 Wednesday |
786.15 772.2 |
794.35 | 769.25 | 21807 |
| 643 | 1.55 0.2 % |
20-09-2022 00:00:00 Tuesday |
785.05 786.6 |
798.45 | 785 | 11182 |
| 644 | 17.25 2.25 % |
19-09-2022 00:00:00 Monday |
768 785.25 |
788.55 | 765.6 | 452401 |
| 645 | -21.25 -2.69 % |
16-09-2022 00:00:00 Friday |
789.05 767.8 |
798.1 | 756.7 | 68633 |
| 646 | -1.25 -0.16 % |
15-09-2022 00:00:00 Thursday |
795.5 794.25 |
812.15 | 787.75 | 34049 |
| 647 | 4.85 0.61 % |
14-09-2022 00:00:00 Wednesday |
790.4 795.25 |
803 | 781.2 | 21271 |
| 648 | -2.75 -0.34 % |
13-09-2022 00:00:00 Tuesday |
799.7 796.95 |
805 | 793 | 39764 |
| 649 | 3.5 0.44 % |
12-09-2022 00:00:00 Monday |
795 798.5 |
803.8 | 790.55 | 17571 |
| 650 | -11.35 -1.42 % |
09-09-2022 00:00:00 Friday |
801.75 790.4 |
807.05 | 788 | 35357 |
| 651 | 1.35 0.17 % |
08-09-2022 00:00:00 Thursday |
800.1 801.45 |
807.1 | 795.5 | 17367 |
| 652 | 5 0.63 % |
07-09-2022 00:00:00 Wednesday |
797.2 802.2 |
804.85 | 795.2 | 20023 |
| 653 | 1.75 0.22 % |
06-09-2022 00:00:00 Tuesday |
801.95 803.7 |
817.95 | 799 | 42857 |
| 654 | 9.95 1.26 % |
05-09-2022 00:00:00 Monday |
789.7 799.65 |
802.65 | 789.7 | 23278 |
| 655 | 3.55 0.45 % |
02-09-2022 00:00:00 Friday |
787.05 790.6 |
813.7 | 787.05 | 73105 |
| 656 | 12 1.54 % |
01-09-2022 00:00:00 Thursday |
777.6 789.6 |
805.3 | 777.6 | 27474 |
| 657 | 17.65 2.29 % |
30-08-2022 00:00:00 Tuesday |
771.75 789.4 |
792.6 | 771.7 | 54063 |
| 658 | 35.9 4.78 % |
29-08-2022 00:00:00 Monday |
750.4 786.3 |
789.6 | 750.4 | 41741 |
| 659 | 6.85 0.87 % |
26-08-2022 00:00:00 Friday |
790 796.85 |
798.3 | 787 | 15079 |
| 660 | -10.35 -1.3 % |
25-08-2022 00:00:00 Thursday |
796.05 785.7 |
806.05 | 782.55 | 27033 |
| 661 | 11.8 1.5 % |
24-08-2022 00:00:00 Wednesday |
787.1 798.9 |
800.1 | 784.4 | 33894 |
| 662 | 26.4 3.47 % |
23-08-2022 00:00:00 Tuesday |
760.7 787.1 |
789.65 | 760.7 | 31572 |
| 663 | -16.95 -2.15 % |
22-08-2022 00:00:00 Monday |
789.5 772.55 |
789.5 | 767.4 | 15409 |
| 664 | -2.35 -0.3 % |
19-08-2022 00:00:00 Friday |
780 777.65 |
793 | 772.6 | 40435 |
| 665 | -0.5 -0.06 % |
18-08-2022 00:00:00 Thursday |
782.25 781.75 |
792.5 | 778 | 14516 |
| 666 | -1.25 -0.16 % |
17-08-2022 00:00:00 Wednesday |
791 789.75 |
800.95 | 784.75 | 77217 |
| 667 | 4.5 0.57 % |
16-08-2022 00:00:00 Tuesday |
784.15 788.65 |
792 | 779.25 | 29823 |
| 668 | 3.55 0.45 % |
12-08-2022 00:00:00 Friday |
780.6 784.15 |
786.55 | 774 | 33114 |
| 669 | 0.85 0.11 % |
11-08-2022 00:00:00 Thursday |
776.7 777.55 |
781.45 | 770.8 | 12999 |
| 670 | -7.9 -1.01 % |
10-08-2022 00:00:00 Wednesday |
779.2 771.3 |
782.5 | 764.7 | 49142 |
| 671 | -4.45 -0.57 % |
08-08-2022 00:00:00 Monday |
780 775.55 |
783.35 | 771.3 | 19436 |
| 672 | 7.2 0.94 % |
05-08-2022 00:00:00 Friday |
763.5 770.7 |
787 | 763.5 | 56345 |
| 673 | -2.55 -0.33 % |
04-08-2022 00:00:00 Thursday |
765.45 762.9 |
767.35 | 748.55 | 49386 |
| 674 | 8.55 1.14 % |
03-08-2022 00:00:00 Wednesday |
749 757.55 |
758.5 | 736.75 | 51044 |
| 675 | 12.8 1.75 % |
02-08-2022 00:00:00 Tuesday |
733.3 746.1 |
748.15 | 715.25 | 30353 |
| 676 | 23.8 3.35 % |
01-08-2022 00:00:00 Monday |
710 733.8 |
738.6 | 689.7 | 599539 |
| 677 | 8.6 1.24 % |
29-07-2022 00:00:00 Friday |
692 700.6 |
711.6 | 692 | 122016 |
| 678 | 6.15 0.9 % |
28-07-2022 00:00:00 Thursday |
684 690.15 |
695 | 679.05 | 135618 |
| 679 | -0.6 -0.09 % |
27-07-2022 00:00:00 Wednesday |
678 677.4 |
684.25 | 667.4 | 24694 |
| 680 | 7.9 1.18 % |
26-07-2022 00:00:00 Tuesday |
671.2 679.1 |
686.1 | 671.2 | 15384 |
| 681 | -4.9 -0.71 % |
25-07-2022 00:00:00 Monday |
690.25 685.35 |
692.75 | 678.7 | 24691 |
| 682 | -9.05 -1.3 % |
22-07-2022 00:00:00 Friday |
695 685.95 |
702.8 | 683.35 | 42850 |
| 683 | 10.85 1.61 % |
21-07-2022 00:00:00 Thursday |
675 685.85 |
689.95 | 666.45 | 46684 |
| 684 | -9.15 -1.34 % |
20-07-2022 00:00:00 Wednesday |
681.5 672.35 |
687.65 | 669.35 | 17416 |
| 685 | 20.25 3.05 % |
19-07-2022 00:00:00 Tuesday |
663.6 683.85 |
685.6 | 663.1 | 61968 |
| 686 | 35.9 5.65 % |
18-07-2022 00:00:00 Monday |
635 670.9 |
673 | 635 | 542032 |
| 687 | 6.65 1.06 % |
15-07-2022 00:00:00 Friday |
625.85 632.5 |
637.25 | 616.05 | 26457 |
| 688 | -13.65 -2.17 % |
14-07-2022 00:00:00 Thursday |
630 616.35 |
630.85 | 612.5 | 16898 |
| 689 | 1.55 0.25 % |
13-07-2022 00:00:00 Wednesday |
625 626.55 |
629.7 | 619.15 | 76227 |
| 690 | -18.85 -2.95 % |
12-07-2022 00:00:00 Tuesday |
639.55 620.7 |
642 | 618.4 | 97849 |
| 691 | 0.65 0.1 % |
11-07-2022 00:00:00 Monday |
637.8 638.45 |
641.35 | 628.55 | 19676 |
| 692 | -15.7 -2.43 % |
08-07-2022 00:00:00 Friday |
646.55 630.85 |
646.95 | 616.3 | 49829 |
| 693 | -1.2 -0.19 % |
07-07-2022 00:00:00 Thursday |
643.5 642.3 |
651 | 636 | 31616 |
| 694 | -6.25 -0.96 % |
06-07-2022 00:00:00 Wednesday |
650 643.75 |
651.65 | 635.2 | 27980 |
| 695 | -9.35 -1.43 % |
05-07-2022 00:00:00 Tuesday |
652.15 642.8 |
656.45 | 641 | 14191 |
| 696 | 11.5 1.79 % |
04-07-2022 00:00:00 Monday |
641.05 652.55 |
654.55 | 635 | 31448 |
| 697 | 21.6 3.49 % |
01-07-2022 00:00:00 Friday |
619.45 641.05 |
643.25 | 617.15 | 34124 |
| 698 | -12.35 -1.95 % |
30-06-2022 00:00:00 Thursday |
632.05 619.7 |
633.35 | 618 | 33504 |
| 699 | 0.9 0.14 % |
29-06-2022 00:00:00 Wednesday |
638 638.9 |
640 | 622.75 | 17530 |
| 700 | 12.25 1.95 % |
28-06-2022 00:00:00 Tuesday |
628 640.25 |
642.85 | 627.3 | 25439 |
| 701 | -9.6 -1.49 % |
27-06-2022 00:00:00 Monday |
643.55 633.95 |
656.65 | 632.9 | 37232 |
| 702 | 7.95 1.24 % |
24-06-2022 00:00:00 Friday |
639.9 647.85 |
653 | 631.8 | 515439 |
| 703 | 15.45 2.49 % |
23-06-2022 00:00:00 Thursday |
621 636.45 |
648 | 614.5 | 64979 |
| 704 | -6.6 -1.06 % |
22-06-2022 00:00:00 Wednesday |
624.45 617.85 |
624.5 | 611.85 | 147289 |
| 705 | -2.75 -0.44 % |
21-06-2022 00:00:00 Tuesday |
628.5 625.75 |
632 | 615.6 | 34806 |
| 706 | -16.9 -2.66 % |
20-06-2022 00:00:00 Monday |
635.8 618.9 |
644 | 611.5 | 72650 |
| 707 | 36.7 6.07 % |
17-06-2022 00:00:00 Friday |
604.8 641.5 |
645.9 | 604.8 | 47469 |
| 708 | -9.05 -1.43 % |
16-06-2022 00:00:00 Thursday |
635 625.95 |
657 | 619.75 | 42094 |
| 709 | 13.65 2.2 % |
15-06-2022 00:00:00 Wednesday |
619.1 632.75 |
635.65 | 617.6 | 61710 |
| 710 | 25.1 4.23 % |
14-06-2022 00:00:00 Tuesday |
594 619.1 |
628.2 | 594 | 218235 |
| 711 | -23.8 -3.76 % |
13-06-2022 00:00:00 Monday |
633 609.2 |
634.85 | 606.85 | 51537 |
| 712 | -18.55 -2.77 % |
10-06-2022 00:00:00 Friday |
669 650.45 |
672.7 | 647.75 | 26302 |
| 713 | 10.6 1.59 % |
09-06-2022 00:00:00 Thursday |
665.05 675.65 |
681.6 | 664.45 | 12830 |
| 714 | 7.85 1.19 % |
08-06-2022 00:00:00 Wednesday |
662 669.85 |
715.75 | 659.4 | 95464 |
| 715 | 0.35 0.05 % |
07-06-2022 00:00:00 Tuesday |
660 660.35 |
661 | 645.9 | 16074 |
| 716 | 10.65 1.64 % |
06-06-2022 00:00:00 Monday |
648 658.65 |
661 | 644 | 30476 |
| 717 | -16.05 -2.38 % |
03-06-2022 00:00:00 Friday |
675.05 659 |
690.35 | 656.25 | 16607 |
| 718 | 9.45 1.41 % |
02-06-2022 00:00:00 Thursday |
669.3 678.75 |
681.95 | 668.3 | 18109 |
| 719 | -12.95 -1.89 % |
01-06-2022 00:00:00 Wednesday |
685 672.05 |
685 | 666 | 22048 |
| 720 | 7.35 1.09 % |
31-05-2022 00:00:00 Tuesday |
672.1 679.45 |
683.5 | 665 | 31560 |
| 721 | 7.8 1.17 % |
30-05-2022 00:00:00 Monday |
668.9 676.7 |
678.9 | 661.7 | 50546 |
| 722 | 17.35 2.71 % |
27-05-2022 00:00:00 Friday |
639.2 656.55 |
660 | 639.2 | 33411 |
| 723 | 2.65 0.42 % |
26-05-2022 00:00:00 Thursday |
636.6 639.25 |
644.5 | 618.75 | 277665 |
| 724 | -18.15 -2.8 % |
25-05-2022 00:00:00 Wednesday |
647.75 629.6 |
653.35 | 628.3 | 14616 |
| 725 | -16.3 -2.48 % |
24-05-2022 00:00:00 Tuesday |
658.5 642.2 |
658.5 | 640.55 | 236317 |
| 726 | -9.75 -1.47 % |
23-05-2022 00:00:00 Monday |
662 652.25 |
671.95 | 646.65 | 30392 |
| 727 | 2.95 0.46 % |
20-05-2022 00:00:00 Friday |
642.5 645.45 |
661.15 | 642.5 | 20516 |
| 728 | -11.15 -1.72 % |
19-05-2022 00:00:00 Thursday |
650 638.85 |
650 | 634 | 41566 |
| 729 | 2.6 0.39 % |
18-05-2022 00:00:00 Wednesday |
660.1 662.7 |
667.4 | 645.8 | 22868 |
| 730 | 12.2 1.88 % |
17-05-2022 00:00:00 Tuesday |
647.35 659.55 |
662.05 | 638.5 | 16575 |
| 731 | -2.7 -0.42 % |
16-05-2022 00:00:00 Monday |
638 635.3 |
648.1 | 630.5 | 37353 |
| 732 | 19.75 3.22 % |
13-05-2022 00:00:00 Friday |
612.5 632.25 |
654.15 | 612.5 | 105626 |
| 733 | -20.9 -3.32 % |
12-05-2022 00:00:00 Thursday |
630 609.1 |
630 | 600.5 | 82433 |
| 734 | -19.45 -3.02 % |
11-05-2022 00:00:00 Wednesday |
644.95 625.5 |
646.2 | 617 | 80083 |
| 735 | -3.3 -0.51 % |
10-05-2022 00:00:00 Tuesday |
641 637.7 |
648.85 | 632 | 81430 |
| 736 | 17.15 2.78 % |
09-05-2022 00:00:00 Monday |
618 635.15 |
644 | 618 | 123643 |
| 737 | -73.35 -10.34 % |
06-05-2022 00:00:00 Friday |
709.5 636.15 |
709.5 | 629.25 | 279594 |
| 738 | -8.85 -1.22 % |
05-05-2022 00:00:00 Thursday |
724.2 715.35 |
736.35 | 713 | 53754 |
| 739 | -35.2 -4.71 % |
04-05-2022 00:00:00 Wednesday |
747.4 712.2 |
751.2 | 709.2 | 697846 |
| 740 | 11.95 1.63 % |
02-05-2022 00:00:00 Monday |
734.1 746.05 |
748.8 | 728.55 | 42807 |
| 741 | -3.85 -0.52 % |
29-04-2022 00:00:00 Friday |
743.4 739.55 |
754.55 | 736 | 45621 |
| 742 | -19.9 -2.62 % |
28-04-2022 00:00:00 Thursday |
760 740.1 |
760 | 733.45 | 34296 |
| 743 | -14.6 -1.92 % |
27-04-2022 00:00:00 Wednesday |
759 744.4 |
762.15 | 742.5 | 43545 |
| 744 | 46 6.41 % |
26-04-2022 00:00:00 Tuesday |
717.75 763.75 |
770.05 | 717.75 | 99508 |
| 745 | 10.2 1.45 % |
25-04-2022 00:00:00 Monday |
705 715.2 |
721.3 | 699.9 | 68728 |
| 746 | -8.5 -1.18 % |
22-04-2022 00:00:00 Friday |
722.5 714 |
722.5 | 706.2 | 42729 |
| 747 | 0.75 0.1 % |
21-04-2022 00:00:00 Thursday |
720 720.75 |
725.45 | 711.25 | 40224 |
| 748 | -28.65 -3.88 % |
20-04-2022 00:00:00 Wednesday |
739 710.35 |
743.35 | 707.6 | 69755 |
| 749 | 15.55 2.15 % |
19-04-2022 00:00:00 Tuesday |
721.6 737.15 |
761 | 721.6 | 68814 |
| 750 | 3.95 0.55 % |
18-04-2022 00:00:00 Monday |
720.5 724.45 |
729.25 | 712.65 | 66147 |
| 751 | -8.5 -1.15 % |
13-04-2022 00:00:00 Wednesday |
739.55 731.05 |
748.15 | 728.2 | 42934 |
| 752 | -1.55 -0.21 % |
12-04-2022 00:00:00 Tuesday |
742 740.45 |
744.8 | 724.5 | 54864 |
| 753 | -5.1 -0.68 % |
11-04-2022 00:00:00 Monday |
748.95 743.85 |
757.85 | 741.3 | 115504 |
| 754 | 31.05 4.37 % |
08-04-2022 00:00:00 Friday |
711.1 742.15 |
751 | 709 | 478830 |
| 755 | -15.15 -2.16 % |
07-04-2022 00:00:00 Thursday |
702.1 686.95 |
706.9 | 685 | 76339 |
| 756 | 11.1 1.6 % |
06-04-2022 00:00:00 Wednesday |
692 703.1 |
708 | 690 | 33581 |
| 757 | 9.05 1.3 % |
05-04-2022 00:00:00 Tuesday |
695.5 704.55 |
714.45 | 693.35 | 70932 |
| 758 | -11.1 -1.56 % |
04-04-2022 00:00:00 Monday |
711 699.9 |
713.55 | 697.5 | 61523 |
| 759 | -10.3 -1.43 % |
01-04-2022 00:00:00 Friday |
718.1 707.8 |
718.3 | 695.35 | 122589 |
| 760 | -18.7 -2.54 % |
31-03-2022 00:00:00 Thursday |
737 718.3 |
737.95 | 715.65 | 36929 |
| 761 | 13.7 1.9 % |
30-03-2022 00:00:00 Wednesday |
720 733.7 |
736.2 | 718.2 | 33660 |
| 762 | -12.35 -1.7 % |
29-03-2022 00:00:00 Tuesday |
726 713.65 |
731.95 | 706.7 | 33873 |
| 763 | -5.6 -0.76 % |
28-03-2022 00:00:00 Monday |
732.3 726.7 |
735.95 | 722.25 | 45565 |
| 764 | -4.7 -0.64 % |
25-03-2022 00:00:00 Friday |
737 732.3 |
739.8 | 725.4 | 36976 |
| 765 | 11.75 1.63 % |
24-03-2022 00:00:00 Thursday |
719.7 731.45 |
734.55 | 716.15 | 40074 |
| 766 | 10.1 1.42 % |
23-03-2022 00:00:00 Wednesday |
711.5 721.6 |
729.9 | 711.5 | 88095 |
| 767 | 13.95 2 % |
22-03-2022 00:00:00 Tuesday |
697.9 711.85 |
716.9 | 685.55 | 71161 |
| 768 | -20.75 -2.89 % |
21-03-2022 00:00:00 Monday |
718 697.25 |
719.85 | 694.2 | 61107 |
| 769 | 10.8 1.52 % |
17-03-2022 00:00:00 Thursday |
709.4 720.2 |
723.45 | 704 | 48438 |
| 770 | 0.2 0.03 % |
16-03-2022 00:00:00 Wednesday |
697 697.2 |
713.6 | 690 | 80103 |
| 771 | 6.25 0.92 % |
15-03-2022 00:00:00 Tuesday |
679 685.25 |
698.5 | 676.4 | 100707 |
| 772 | 17.75 2.69 % |
14-03-2022 00:00:00 Monday |
661 678.75 |
681.5 | 658.3 | 45246 |
| 773 | 2.1 0.31 % |
11-03-2022 00:00:00 Friday |
669.1 671.2 |
675.1 | 660.95 | 27361 |
| 774 | 20.7 3.19 % |
10-03-2022 00:00:00 Thursday |
648.8 669.5 |
675.3 | 648.75 | 46115 |
| 775 | 18.45 2.97 % |
09-03-2022 00:00:00 Wednesday |
621.75 640.2 |
643.9 | 613.65 | 57353 |
| 776 | 11.9 1.97 % |
08-03-2022 00:00:00 Tuesday |
603.5 615.4 |
621.2 | 596 | 79975 |
| 777 | -33.45 -5.23 % |
07-03-2022 00:00:00 Monday |
640 606.55 |
645.85 | 596.1 | 227966 |
| 778 | -4.75 -0.71 % |
04-03-2022 00:00:00 Friday |
665.25 660.5 |
673.9 | 644.05 | 109622 |
| 779 | -10.7 -1.56 % |
03-03-2022 00:00:00 Thursday |
686.6 675.9 |
691.95 | 673.45 | 43214 |
| 780 | -6.05 -0.88 % |
02-03-2022 00:00:00 Wednesday |
684.9 678.85 |
697.45 | 668.5 | 71733 |
| 781 | 13.25 1.95 % |
28-02-2022 00:00:00 Monday |
678 691.25 |
692.95 | 667.85 | 87395 |
| 782 | 27.15 4.13 % |
25-02-2022 00:00:00 Friday |
657 684.15 |
688.3 | 656.55 | 82231 |
| 783 | -11.6 -1.76 % |
24-02-2022 00:00:00 Thursday |
660.05 648.45 |
675.7 | 643.25 | 123359 |
| 784 | -12.7 -1.82 % |
23-02-2022 00:00:00 Wednesday |
697.5 684.8 |
700.6 | 681.75 | 60054 |
| 785 | 30.65 4.64 % |
22-02-2022 00:00:00 Tuesday |
661.1 691.75 |
701.75 | 652.05 | 166579 |
| 786 | 10.1 1.52 % |
21-02-2022 00:00:00 Monday |
663.9 674 |
681.75 | 660.7 | 47058 |
| 787 | 10.9 1.65 % |
18-02-2022 00:00:00 Friday |
662.2 673.1 |
683.15 | 662.2 | 25143 |
| 788 | -3.8 -0.56 % |
17-02-2022 00:00:00 Thursday |
679.25 675.45 |
679.25 | 666.8 | 33799 |
| 789 | -10.3 -1.51 % |
16-02-2022 00:00:00 Wednesday |
680 669.7 |
695 | 666.65 | 153276 |
| 790 | -8.7 -1.28 % |
15-02-2022 00:00:00 Tuesday |
680 671.3 |
680 | 643.55 | 107023 |
| 791 | -10.65 -1.59 % |
14-02-2022 00:00:00 Monday |
671 660.35 |
672 | 653.25 | 119255 |
| 792 | -5.2 -0.76 % |
11-02-2022 00:00:00 Friday |
685 679.8 |
692 | 673.6 | 101526 |
| 793 | 4.65 0.68 % |
10-02-2022 00:00:00 Thursday |
685.9 690.55 |
698.2 | 673.75 | 162807 |
| 794 | 14.75 2.21 % |
09-02-2022 00:00:00 Wednesday |
668.7 683.45 |
684.4 | 661.45 | 66047 |
| 795 | 16.25 2.53 % |
08-02-2022 00:00:00 Tuesday |
641.05 657.3 |
667.1 | 641.05 | 115038 |
| 796 | -28.9 -4.26 % |
07-02-2022 00:00:00 Monday |
679 650.1 |
681.95 | 647.1 | 103982 |
| 797 | 16.75 2.54 % |
04-02-2022 00:00:00 Friday |
658.7 675.45 |
679.4 | 645.4 | 140179 |
| 798 | 4.55 0.71 % |
03-02-2022 00:00:00 Thursday |
637.85 642.4 |
645.5 | 630.35 | 64298 |
| 799 | -7.15 -1.11 % |
02-02-2022 00:00:00 Wednesday |
645 637.85 |
651.7 | 623.45 | 189425 |
| 800 | 12.95 2.02 % |
01-02-2022 00:00:00 Tuesday |
640.2 653.15 |
659.35 | 636 | 87868 |
| 801 | -18.9 -2.92 % |
31-01-2022 00:00:00 Monday |
648 629.1 |
648.4 | 627.35 | 65855 |
| 802 | -20 -3.03 % |
28-01-2022 00:00:00 Friday |
660 640 |
672.3 | 637.95 | 120334 |
| 803 | 20.25 3.2 % |
27-01-2022 00:00:00 Thursday |
633.75 654 |
659 | 632.2 | 116117 |
| 804 | 3.7 0.58 % |
25-01-2022 00:00:00 Tuesday |
640 643.7 |
664.1 | 631.15 | 159702 |
| 805 | -17.45 -2.64 % |
24-01-2022 00:00:00 Monday |
661 643.55 |
674.55 | 625.6 | 174680 |
| 806 | 6.95 1.07 % |
21-01-2022 00:00:00 Friday |
647 653.95 |
665 | 639.45 | 163390 |
| 807 | 34.45 5.6 % |
20-01-2022 00:00:00 Thursday |
614.7 649.15 |
651.85 | 609.5 | 199762 |
| 808 | -2.05 -0.33 % |
19-01-2022 00:00:00 Wednesday |
614 611.95 |
614.35 | 592.35 | 105301 |
| 809 | -1.2 -0.2 % |
18-01-2022 00:00:00 Tuesday |
613.75 612.55 |
625.95 | 605 | 162557 |
| 810 | 17.55 3.01 % |
17-01-2022 00:00:00 Monday |
582.9 600.45 |
604.5 | 582.9 | 101108 |
| 811 | -3.5 -0.59 % |
14-01-2022 00:00:00 Friday |
590.1 586.6 |
594.05 | 582.5 | 52762 |
| 812 | -5 -0.84 % |
13-01-2022 00:00:00 Thursday |
595.1 590.1 |
601.45 | 586 | 25760 |
| 813 | 12.8 2.19 % |
12-01-2022 00:00:00 Wednesday |
585 597.8 |
602 | 579.5 | 63754 |
| 814 | 19.15 3.42 % |
11-01-2022 00:00:00 Tuesday |
560 579.15 |
581.1 | 551.65 | 86497 |
| 815 | -13.85 -2.41 % |
10-01-2022 00:00:00 Monday |
574.9 561.05 |
579.3 | 559.4 | 137892 |
| 816 | 7.95 1.4 % |
07-01-2022 00:00:00 Friday |
566.95 574.9 |
577.55 | 566.95 | 88358 |
| 817 | 6.65 1.19 % |
06-01-2022 00:00:00 Thursday |
558.05 564.7 |
566.55 | 554 | 33495 |
| 818 | 25.75 4.75 % |
05-01-2022 00:00:00 Wednesday |
542.2 567.95 |
570.7 | 542.2 | 210158 |
| 819 | 7.95 1.48 % |
04-01-2022 00:00:00 Tuesday |
538.2 546.15 |
547.75 | 535.3 | 29957 |
| 820 | 16.6 3.19 % |
03-01-2022 00:00:00 Monday |
520.4 537 |
539.4 | 519.6 | 71153 |
| 821 | 12.4 2.44 % |
31-12-2021 00:00:00 Friday |
508 520.4 |
522.3 | 508 | 39842 |
| 822 | -9.05 -1.75 % |
30-12-2021 00:00:00 Thursday |
517.75 508.7 |
517.75 | 504.55 | 58650 |
| 823 | -12.3 -2.32 % |
29-12-2021 00:00:00 Wednesday |
529.6 517.3 |
529.6 | 513.8 | 25436 |
| 824 | -5.1 -0.97 % |
28-12-2021 00:00:00 Tuesday |
528 522.9 |
535.3 | 520 | 34660 |
| 825 | 14.75 2.88 % |
27-12-2021 00:00:00 Monday |
511.9 526.65 |
529.7 | 510.25 | 75889 |
| 826 | -20.8 -3.84 % |
24-12-2021 00:00:00 Friday |
541 520.2 |
542 | 518 | 38833 |
| 827 | 22.3 4.31 % |
23-12-2021 00:00:00 Thursday |
517.2 539.5 |
541.55 | 517.2 | 105902 |
| 828 | 7.7 1.52 % |
22-12-2021 00:00:00 Wednesday |
506 513.7 |
516.45 | 506 | 54620 |
| 829 | 9.1 1.84 % |
21-12-2021 00:00:00 Tuesday |
495.5 504.6 |
518.5 | 491 | 81121 |
| 830 | -12.5 -2.47 % |
20-12-2021 00:00:00 Monday |
505.45 492.95 |
505.45 | 469.75 | 92577 |
| 831 | -35.15 -6.44 % |
17-12-2021 00:00:00 Friday |
545.55 510.4 |
545.55 | 507.1 | 96746 |
| 832 | 2.55 0.47 % |
16-12-2021 00:00:00 Thursday |
542.35 544.9 |
553.7 | 540.6 | 55009 |
| 833 | -11.45 -2.07 % |
15-12-2021 00:00:00 Wednesday |
553.3 541.85 |
556.55 | 538.05 | 69366 |
| 834 | -10.05 -1.78 % |
14-12-2021 00:00:00 Tuesday |
565 554.95 |
579.15 | 552.65 | 100489 |
| 835 | -5.8 -0.99 % |
13-12-2021 00:00:00 Monday |
584.95 579.15 |
588.25 | 577.35 | 24839 |
| 836 | 7.3 1.28 % |
10-12-2021 00:00:00 Friday |
572 579.3 |
581.15 | 572 | 58644 |
| 837 | 2.6 0.45 % |
09-12-2021 00:00:00 Thursday |
575 577.6 |
582.15 | 567.15 | 38835 |
| 838 | -1.8 -0.32 % |
08-12-2021 00:00:00 Wednesday |
569.8 568 |
573.9 | 560.35 | 44580 |
| 839 | 7.4 1.33 % |
07-12-2021 00:00:00 Tuesday |
555 562.4 |
571.05 | 555 | 39129 |
| 840 | -12.3 -2.17 % |
06-12-2021 00:00:00 Monday |
567.9 555.6 |
571.55 | 553 | 46871 |
| 841 | 1.9 0.34 % |
03-12-2021 00:00:00 Friday |
566 567.9 |
575.5 | 560.3 | 82153 |
| 842 | 3 0.53 % |
02-12-2021 00:00:00 Thursday |
563.95 566.95 |
568.35 | 557.45 | 27069 |
| 843 | -0.35 -0.06 % |
01-12-2021 00:00:00 Wednesday |
559.4 559.05 |
568.25 | 550.7 | 77318 |
| 844 | 12.7 2.36 % |
30-11-2021 00:00:00 Tuesday |
538 550.7 |
565.2 | 538 | 105521 |
| 845 | -5.95 -1.08 % |
29-11-2021 00:00:00 Monday |
548.6 542.65 |
552.35 | 524.3 | 86335 |
| 846 | -33.2 -5.75 % |
26-11-2021 00:00:00 Friday |
577.6 544.4 |
582 | 537.55 | 145976 |
| 847 | -10.8 -1.81 % |
25-11-2021 00:00:00 Thursday |
595.15 584.35 |
595.85 | 578.7 | 37812 |
| 848 | -17.85 -2.93 % |
24-11-2021 00:00:00 Wednesday |
608.3 590.45 |
609.2 | 585.05 | 74107 |
| 849 | 16.35 2.77 % |
23-11-2021 00:00:00 Tuesday |
590 606.35 |
610.45 | 587.55 | 70135 |
| 850 | -16.3 -2.66 % |
22-11-2021 00:00:00 Monday |
612.05 595.75 |
621.7 | 588.5 | 78666 |
| 851 | -9.45 -1.51 % |
18-11-2021 00:00:00 Thursday |
627.7 618.25 |
634.35 | 613.25 | 68306 |
| 852 | -20.4 -3.16 % |
17-11-2021 00:00:00 Wednesday |
646 625.6 |
646 | 622.75 | 79362 |
| 853 | 0.25 0.04 % |
16-11-2021 00:00:00 Tuesday |
644 644.25 |
654 | 640.45 | 31289 |
| 854 | -18.35 -2.76 % |
15-11-2021 00:00:00 Monday |
666 647.65 |
666 | 632 | 89808 |
| 855 | 17 2.63 % |
12-11-2021 00:00:00 Friday |
645.4 662.4 |
667.5 | 639.55 | 65721 |
| 856 | -7.65 -1.18 % |
11-11-2021 00:00:00 Thursday |
647 639.35 |
659.5 | 632.6 | 76853 |
| 857 | 12.6 1.99 % |
10-11-2021 00:00:00 Wednesday |
634.65 647.25 |
652.05 | 632.65 | 49763 |
| 858 | -2.45 -0.38 % |
09-11-2021 00:00:00 Tuesday |
642 639.55 |
651 | 635 | 96875 |
| 859 | 19.2 3.1 % |
08-11-2021 00:00:00 Monday |
619.3 638.5 |
642 | 616 | 88932 |
| 860 | -3.7 -0.6 % |
04-11-2021 00:00:00 Thursday |
618.7 615 |
619 | 612.45 | 8040 |
| 861 | 5.5 0.91 % |
03-11-2021 00:00:00 Wednesday |
606.95 612.45 |
617.2 | 605.25 | 63560 |
| 862 | 19.75 3.35 % |
02-11-2021 00:00:00 Tuesday |
590 609.75 |
613.6 | 586.85 | 78679 |
| 863 | -39.5 -6.29 % |
01-11-2021 00:00:00 Monday |
628 588.5 |
632 | 555 | 597839 |
| 864 | 29.05 4.95 % |
29-10-2021 00:00:00 Friday |
586.9 615.95 |
633.75 | 586.9 | 291092 |
| 865 | -17.7 -2.82 % |
28-10-2021 00:00:00 Thursday |
627.35 609.65 |
630 | 604.25 | 122097 |
| 866 | 13 2.13 % |
27-10-2021 00:00:00 Wednesday |
610.5 623.5 |
630.6 | 603.5 | 97146 |
| 867 | 28.9 5.03 % |
26-10-2021 00:00:00 Tuesday |
574.95 603.85 |
611.55 | 574.95 | 194677 |
| 868 | -17.4 -2.93 % |
25-10-2021 00:00:00 Monday |
594.8 577.4 |
601.6 | 561.85 | 93977 |
| 869 | -20.85 -3.37 % |
22-10-2021 00:00:00 Friday |
618.3 597.45 |
622 | 594.2 | 175554 |
| 870 | 18.05 3.03 % |
21-10-2021 00:00:00 Thursday |
596 614.05 |
623.85 | 592.75 | 155670 |
| 871 | -15.75 -2.58 % |
20-10-2021 00:00:00 Wednesday |
610.5 594.75 |
615.85 | 590.2 | 532066 |
| 872 | 11.65 1.95 % |
19-10-2021 00:00:00 Tuesday |
597.1 608.75 |
633.55 | 589.3 | 309364 |
| 873 | 11.1 1.89 % |
18-10-2021 00:00:00 Monday |
588.05 599.15 |
610 | 587.35 | 151817 |
| 874 | -2.6 -0.44 % |
14-10-2021 00:00:00 Thursday |
597.5 594.9 |
609.65 | 586.3 | 644452 |
| 875 | 17.9 3.1 % |
13-10-2021 00:00:00 Wednesday |
577.5 595.4 |
600 | 571 | 241953 |
| 876 | -1.65 -0.29 % |
12-10-2021 00:00:00 Tuesday |
575 573.35 |
576.35 | 566.75 | 46509 |
| 877 | 5.8 1.03 % |
11-10-2021 00:00:00 Monday |
564.5 570.3 |
579.8 | 564.5 | 455198 |
| 878 | -11.25 -1.94 % |
08-10-2021 00:00:00 Friday |
580.9 569.65 |
585.55 | 568 | 84926 |
| 879 | 18.85 3.34 % |
07-10-2021 00:00:00 Thursday |
565 583.85 |
586 | 563.75 | 206498 |
| 880 | -0.45 -0.08 % |
06-10-2021 00:00:00 Wednesday |
561 560.55 |
582.4 | 557.5 | 229301 |
| 881 | -4.55 -0.81 % |
05-10-2021 00:00:00 Tuesday |
563.9 559.35 |
567.4 | 555.95 | 70789 |
| 882 | 5.8 1.04 % |
04-10-2021 00:00:00 Monday |
559 564.8 |
573.05 | 559 | 72186 |
| 883 | -5.5 -0.98 % |
01-10-2021 00:00:00 Friday |
564 558.5 |
567.5 | 556.1 | 46506 |
| 884 | -16.1 -2.78 % |
30-09-2021 00:00:00 Thursday |
579.7 563.6 |
580 | 562 | 50637 |
| 885 | 16.35 2.94 % |
29-09-2021 00:00:00 Wednesday |
557 573.35 |
577.6 | 544.55 | 110944 |
| 886 | -18.35 -3.2 % |
28-09-2021 00:00:00 Tuesday |
574.05 555.7 |
578.35 | 551.25 | 83225 |
| 887 | -3.55 -0.62 % |
27-09-2021 00:00:00 Monday |
575.8 572.25 |
581.5 | 568.85 | 40911 |
| 888 | -11.05 -1.88 % |
24-09-2021 00:00:00 Friday |
586.85 575.8 |
598 | 573.95 | 56395 |
| 889 | 14 2.45 % |
23-09-2021 00:00:00 Thursday |
572 586 |
601.65 | 571.6 | 582503 |
| 890 | -12.85 -2.2 % |
22-09-2021 00:00:00 Wednesday |
584 571.15 |
585.95 | 569 | 65095 |
| 891 | 0.1 0.02 % |
21-09-2021 00:00:00 Tuesday |
578.5 578.6 |
591.2 | 565.05 | 65525 |
| 892 | -11.55 -1.93 % |
20-09-2021 00:00:00 Monday |
598.65 587.1 |
606.25 | 581.8 | 57369 |
| 893 | -5.1 -0.83 % |
17-09-2021 00:00:00 Friday |
611.7 606.6 |
620.75 | 591.9 | 237259 |
| 894 | 24.3 4.15 % |
16-09-2021 00:00:00 Thursday |
585.3 609.6 |
617.55 | 578.95 | 233161 |
| 895 | -0.35 -0.06 % |
15-09-2021 00:00:00 Wednesday |
580.3 579.95 |
583.9 | 577.5 | 39699 |
| 896 | -5.95 -1.01 % |
14-09-2021 00:00:00 Tuesday |
587.15 581.2 |
593.5 | 579.35 | 181739 |
| 897 | 19.1 3.38 % |
13-09-2021 00:00:00 Monday |
565.15 584.25 |
588 | 560.85 | 117773 |
| 898 | -8.95 -1.55 % |
09-09-2021 00:00:00 Thursday |
577 568.05 |
577 | 560.45 | 42700 |
| 899 | 1.75 0.3 % |
08-09-2021 00:00:00 Wednesday |
574.85 576.6 |
583.75 | 567 | 73449 |
| 900 | -0.35 -0.06 % |
07-09-2021 00:00:00 Tuesday |
574.85 574.5 |
580.75 | 561.55 | 116164 |
| 901 | 3 0.53 % |
06-09-2021 00:00:00 Monday |
568 571 |
578.75 | 568 | 40092 |
| 902 | -12.25 -2.1 % |
03-09-2021 00:00:00 Friday |
583 570.75 |
598.4 | 568.05 | 99178 |
| 903 | 13 2.28 % |
02-09-2021 00:00:00 Thursday |
569 582 |
588.15 | 565.6 | 215143 |
| 904 | 15.15 2.73 % |
01-09-2021 00:00:00 Wednesday |
554.05 569.2 |
576.1 | 551.95 | 113169 |
| 905 | 9.95 1.83 % |
31-08-2021 00:00:00 Tuesday |
543.55 553.5 |
557.35 | 543.5 | 601771 |
| 906 | 24.15 4.61 % |
30-08-2021 00:00:00 Monday |
524 548.15 |
549.95 | 524 | 128930 |
| 907 | -6.6 -1.24 % |
27-08-2021 00:00:00 Friday |
530.65 524.05 |
534.65 | 520.55 | 166999 |
| 908 | 15.65 3.04 % |
26-08-2021 00:00:00 Thursday |
515 530.65 |
533.4 | 510.7 | 353919 |
| 909 | 5.8 1.15 % |
25-08-2021 00:00:00 Wednesday |
506 511.8 |
513.05 | 503.8 | 281289 |
| 910 | 27.4 5.67 % |
24-08-2021 00:00:00 Tuesday |
483 510.4 |
514.45 | 478.65 | 165733 |
| 911 | -4.75 -0.97 % |
23-08-2021 00:00:00 Monday |
488 483.25 |
494.75 | 472.5 | 117983 |
| 912 | -16.65 -3.32 % |
20-08-2021 00:00:00 Friday |
502 485.35 |
506.05 | 483.3 | 64821 |
| 913 | -3.25 -0.64 % |
18-08-2021 00:00:00 Wednesday |
510 506.75 |
512.2 | 502.75 | 46383 |
| 914 | 7.75 1.54 % |
17-08-2021 00:00:00 Tuesday |
501.65 509.4 |
515 | 501.6 | 82761 |
| 915 | -3.85 -0.76 % |
16-08-2021 00:00:00 Monday |
505 501.15 |
509.95 | 499.3 | 62693 |
| 916 | -8.55 -1.67 % |
13-08-2021 00:00:00 Friday |
512.25 503.7 |
516.65 | 498.55 | 66498 |
| 917 | 9.75 1.94 % |
12-08-2021 00:00:00 Thursday |
502.4 512.15 |
516.5 | 498.85 | 64929 |
| 918 | -10.05 -1.96 % |
11-08-2021 00:00:00 Wednesday |
511.5 501.45 |
511.5 | 494.05 | 103847 |
| 919 | -10.35 -1.98 % |
10-08-2021 00:00:00 Tuesday |
521.5 511.15 |
525 | 507 | 60054 |
| 920 | -11 -2.07 % |
09-08-2021 00:00:00 Monday |
531.2 520.2 |
531.4 | 514.95 | 94351 |
| 921 | -6.5 -1.21 % |
06-08-2021 00:00:00 Friday |
535.1 528.6 |
539.45 | 523.05 | 154474 |
| 922 | 24.35 4.72 % |
05-08-2021 00:00:00 Thursday |
515.35 539.7 |
541.9 | 511.15 | 470418 |
| 923 | -3.2 -0.62 % |
04-08-2021 00:00:00 Wednesday |
520.2 517 |
524 | 514.25 | 148593 |
| 924 | -6.3 -1.2 % |
03-08-2021 00:00:00 Tuesday |
523 516.7 |
528 | 512.15 | 124522 |
| 925 | 50.45 10.6 % |
02-08-2021 00:00:00 Monday |
475.9 526.35 |
528.8 | 470 | 1246070 |
| 926 | -16 -3.25 % |
30-07-2021 00:00:00 Friday |
492 476 |
492 | 470.75 | 174243 |
| 927 | 6.3 1.31 % |
29-07-2021 00:00:00 Thursday |
480.6 486.9 |
495 | 480.6 | 97482 |
| 928 | -3.05 -0.63 % |
28-07-2021 00:00:00 Wednesday |
484.1 481.05 |
485 | 470 | 1859606 |
| 929 | -9.6 -1.94 % |
27-07-2021 00:00:00 Tuesday |
493.7 484.1 |
496 | 481.3 | 921345 |
| 930 | -10.65 -2.12 % |
26-07-2021 00:00:00 Monday |
502.9 492.25 |
505.45 | 488.25 | 63403 |
| 931 | 3 0.6 % |
23-07-2021 00:00:00 Friday |
496.05 499.05 |
505.6 | 491.35 | 166403 |
| 932 | -6.1 -1.22 % |
22-07-2021 00:00:00 Thursday |
500.4 494.3 |
500.4 | 487.8 | 123629 |
| 933 | -15.7 -3.1 % |
20-07-2021 00:00:00 Tuesday |
507 491.3 |
510.35 | 479.2 | 169456 |
| 934 | -3.65 -0.72 % |
19-07-2021 00:00:00 Monday |
510 506.35 |
516.2 | 504.05 | 274749 |
| 935 | -1.85 -0.36 % |
16-07-2021 00:00:00 Friday |
514.2 512.35 |
516.1 | 508.4 | 76771 |
| 936 | -0.1 -0.02 % |
15-07-2021 00:00:00 Thursday |
514 513.9 |
519.1 | 512 | 98347 |
| 937 | -3.45 -0.67 % |
14-07-2021 00:00:00 Wednesday |
517 513.55 |
519.8 | 512.95 | 48996 |
| 938 | 1.05 0.2 % |
13-07-2021 00:00:00 Tuesday |
517 518.05 |
521.05 | 510.2 | 88241 |
| 939 | -9.8 -1.86 % |
12-07-2021 00:00:00 Monday |
526.35 516.55 |
535.95 | 515.35 | 269629 |
| 940 | 0.75 0.14 % |
09-07-2021 00:00:00 Friday |
518.45 519.2 |
520.6 | 508.4 | 80594 |
| 941 | -11.3 -2.15 % |
08-07-2021 00:00:00 Thursday |
525.45 514.15 |
525.5 | 510.5 | 101839 |
| 942 | -0.75 -0.14 % |
07-07-2021 00:00:00 Wednesday |
519.55 518.8 |
530.3 | 515.35 | 196841 |
| 943 | -0.45 -0.09 % |
06-07-2021 00:00:00 Tuesday |
522 521.55 |
532.5 | 519.55 | 206072 |
| 944 | 7.75 1.52 % |
05-07-2021 00:00:00 Monday |
511.2 518.95 |
519.9 | 508.15 | 123890 |
| 945 | 2.15 0.42 % |
02-07-2021 00:00:00 Friday |
508 510.15 |
514.15 | 504.5 | 78325 |
| 946 | -4.55 -0.89 % |
01-07-2021 00:00:00 Thursday |
510.5 505.95 |
515.6 | 502.6 | 113622 |
| 947 | -6.95 -1.34 % |
30-06-2021 00:00:00 Wednesday |
520 513.05 |
523.8 | 511.75 | 114599 |
| 948 | -6.1 -1.16 % |
29-06-2021 00:00:00 Tuesday |
525.35 519.25 |
526.95 | 515.7 | 123150 |
| 949 | -11.85 -2.21 % |
28-06-2021 00:00:00 Monday |
537.2 525.35 |
537.2 | 521.6 | 97372 |
| 950 | 0.35 0.07 % |
25-06-2021 00:00:00 Friday |
531.6 531.95 |
535.85 | 529.3 | 65940 |
| 951 | -3.55 -0.67 % |
24-06-2021 00:00:00 Thursday |
533.5 529.95 |
536.55 | 528.75 | 85432 |
| 952 | -8.65 -1.59 % |
23-06-2021 00:00:00 Wednesday |
545 536.35 |
545.7 | 535.05 | 53250 |
| 953 | -1.15 -0.21 % |
22-06-2021 00:00:00 Tuesday |
543 541.85 |
553.15 | 535 | 86704 |
| 954 | 8.4 1.57 % |
21-06-2021 00:00:00 Monday |
535 543.4 |
546.55 | 528 | 113463 |
| 955 | -15.25 -2.75 % |
18-06-2021 00:00:00 Friday |
554 538.75 |
554 | 518 | 184826 |
| 956 | -10.1 -1.8 % |
17-06-2021 00:00:00 Thursday |
560.1 550 |
565.3 | 545.1 | 93861 |
| 957 | -1.45 -0.26 % |
16-06-2021 00:00:00 Wednesday |
566 564.55 |
570.9 | 560.15 | 77512 |
| 958 | -1.55 -0.27 % |
15-06-2021 00:00:00 Tuesday |
570.05 568.5 |
579.6 | 565.8 | 156719 |
| 959 | 6.25 1.11 % |
14-06-2021 00:00:00 Monday |
563.8 570.05 |
571 | 551.6 | 401856 |
| 960 | -5.35 -0.94 % |
11-06-2021 00:00:00 Friday |
568 562.65 |
575.5 | 559.45 | 185527 |
| 961 | 11.65 2.1 % |
10-06-2021 00:00:00 Thursday |
554 565.65 |
570.6 | 548.85 | 406804 |
| 962 | -14.55 -2.55 % |
09-06-2021 00:00:00 Wednesday |
570 555.45 |
572.05 | 550.45 | 101774 |
| 963 | -7.65 -1.32 % |
08-06-2021 00:00:00 Tuesday |
578.5 570.85 |
580.5 | 566.05 | 112832 |
| 964 | 4.6 0.8 % |
07-06-2021 00:00:00 Monday |
576 580.6 |
584.4 | 563 | 264552 |
| 965 | -2.45 -0.43 % |
04-06-2021 00:00:00 Friday |
573 570.55 |
573 | 561.5 | 146551 |
| 966 | 11.3 2.02 % |
03-06-2021 00:00:00 Thursday |
558.5 569.8 |
574 | 558.5 | 132899 |
| 967 | 15.95 2.95 % |
02-06-2021 00:00:00 Wednesday |
541.1 557.05 |
559.05 | 541.1 | 133033 |
| 968 | -8.5 -1.53 % |
01-06-2021 00:00:00 Tuesday |
554 545.5 |
557.95 | 542.4 | 385024 |
| 969 | 2.45 0.45 % |
31-05-2021 00:00:00 Monday |
548 550.45 |
552.15 | 539.3 | 133307 |
| 970 | 8.95 1.67 % |
28-05-2021 00:00:00 Friday |
534.5 543.45 |
546.65 | 531.1 | 218525 |
| 971 | -13 -2.37 % |
27-05-2021 00:00:00 Thursday |
549 536 |
549 | 524.15 | 261095 |
| 972 | -13.75 -2.46 % |
26-05-2021 00:00:00 Wednesday |
557.9 544.15 |
557.9 | 542.4 | 107207 |
| 973 | -31.65 -5.43 % |
25-05-2021 00:00:00 Tuesday |
583 551.35 |
583 | 546.75 | 166360 |
| 974 | -6.9 -1.18 % |
24-05-2021 00:00:00 Monday |
583 576.1 |
590.2 | 570.9 | 149972 |
| 975 | 7.6 1.32 % |
21-05-2021 00:00:00 Friday |
574.95 582.55 |
586.15 | 572.6 | 186372 |
| 976 | 25.8 4.74 % |
20-05-2021 00:00:00 Thursday |
544 569.8 |
573.5 | 543.95 | 308742 |
| 977 | -0.9 -0.17 % |
19-05-2021 00:00:00 Wednesday |
544.9 544 |
554.1 | 541.55 | 147898 |
| 978 | 1.4 0.26 % |
18-05-2021 00:00:00 Tuesday |
545 546.4 |
561.05 | 540.9 | 202576 |
| 979 | 9.3 1.74 % |
17-05-2021 00:00:00 Monday |
533.7 543 |
545 | 527.75 | 259958 |
| 980 | -7.4 -1.39 % |
14-05-2021 00:00:00 Friday |
534 526.6 |
534 | 513 | 273111 |
| 981 | -31.55 -5.68 % |
12-05-2021 00:00:00 Wednesday |
555.55 524 |
558 | 520.05 | 292073 |
| 982 | 0.45 0.08 % |
11-05-2021 00:00:00 Tuesday |
550.1 550.55 |
554.55 | 532.25 | 179971 |
| 983 | -1.1 -0.2 % |
10-05-2021 00:00:00 Monday |
555 553.9 |
560 | 528.9 | 343695 |
| 984 | -12.55 -2.16 % |
07-05-2021 00:00:00 Friday |
581.6 569.05 |
587.35 | 564.65 | 141336 |
| 985 | 15.4 2.73 % |
06-05-2021 00:00:00 Thursday |
564.9 580.3 |
583.7 | 557.15 | 196985 |
| 986 | 3.65 0.66 % |
05-05-2021 00:00:00 Wednesday |
555 558.65 |
559.9 | 545.35 | 73301 |
| 987 | -16.55 -2.93 % |
04-05-2021 00:00:00 Tuesday |
565.8 549.25 |
573.1 | 544.2 | 87529 |
| 988 | -6.15 -1.09 % |
03-05-2021 00:00:00 Monday |
565 558.85 |
565.75 | 555 | 126721 |
| 989 | -17.65 -2.99 % |
30-04-2021 00:00:00 Friday |
590 572.35 |
600.9 | 565.2 | 177554 |
| 990 | 5.5 0.94 % |
29-04-2021 00:00:00 Thursday |
587 592.5 |
597.55 | 577.2 | 230035 |
| 991 | 17.2 3.03 % |
28-04-2021 00:00:00 Wednesday |
566.8 584 |
589.15 | 555 | 195102 |
| 992 | 16.75 3.06 % |
27-04-2021 00:00:00 Tuesday |
548 564.75 |
565.75 | 548 | 90606 |
| 993 | -7.7 -1.38 % |
26-04-2021 00:00:00 Monday |
559.95 552.25 |
569 | 551 | 113781 |
| 994 | 3.45 0.62 % |
23-04-2021 00:00:00 Friday |
552.5 555.95 |
566.8 | 545.45 | 158576 |
| 995 | 21.1 3.98 % |
22-04-2021 00:00:00 Thursday |
530.1 551.2 |
559.1 | 529.9 | 154331 |
| 996 | -0.85 -0.16 % |
20-04-2021 00:00:00 Tuesday |
540 539.15 |
559.1 | 533.35 | 230011 |
| 997 | -8.2 -1.53 % |
19-04-2021 00:00:00 Monday |
535 526.8 |
535 | 505.65 | 133376 |
| 998 | -0.3 -0.06 % |
16-04-2021 00:00:00 Friday |
540 539.7 |
550.6 | 536.3 | 127144 |
| 999 | 12.9 2.47 % |
15-04-2021 00:00:00 Thursday |
522 534.9 |
541.15 | 522 | 119583 |
| 1000 | 21.45 4.2 % |
13-04-2021 00:00:00 Tuesday |
511 532.45 |
543.5 | 507 | 332688 |
| 1001 | -38.9 -7.07 % |
12-04-2021 00:00:00 Monday |
550 511.1 |
550 | 503.9 | 289250 |
| 1002 | -5.45 -0.97 % |
09-04-2021 00:00:00 Friday |
563 557.55 |
569.5 | 552.9 | 103117 |
| 1003 | -17.85 -3.07 % |
08-04-2021 00:00:00 Thursday |
581 563.15 |
582.05 | 561.2 | 116257 |
| 1004 | 36.95 6.83 % |
07-04-2021 00:00:00 Wednesday |
541 577.95 |
588 | 538.4 | 216505 |
| 1005 | -4.4 -0.81 % |
06-04-2021 00:00:00 Tuesday |
543.85 539.45 |
547.2 | 534.6 | 162905 |
| 1006 | -16.35 -2.92 % |
05-04-2021 00:00:00 Monday |
560.2 543.85 |
560.8 | 534.35 | 138834 |
| 1007 | -1.5 -0.27 % |
01-04-2021 00:00:00 Thursday |
565 563.5 |
568.45 | 549.5 | 72125 |
| 1008 | 4.7 0.85 % |
31-03-2021 00:00:00 Wednesday |
554.1 558.8 |
565.25 | 547.25 | 120412 |
| 1009 | -6.85 -1.22 % |
30-03-2021 00:00:00 Tuesday |
562.45 555.6 |
564.3 | 549.65 | 81430 |
| 1010 | 9.95 1.83 % |
26-03-2021 00:00:00 Friday |
545 554.95 |
564.35 | 544.25 | 222453 |
| 1011 | -17.85 -3.21 % |
25-03-2021 00:00:00 Thursday |
555.8 537.95 |
555.8 | 525.5 | 169247 |
| 1012 | -3.1 -0.56 % |
24-03-2021 00:00:00 Wednesday |
553 549.9 |
569.2 | 545.55 | 129706 |
| 1013 | -10.7 -1.88 % |
23-03-2021 00:00:00 Tuesday |
570 559.3 |
574.5 | 554.2 | 141035 |
| 1014 | 12.55 2.25 % |
22-03-2021 00:00:00 Monday |
558 570.55 |
579.45 | 545.25 | 459428 |
| 1015 | 24.7 4.68 % |
19-03-2021 00:00:00 Friday |
528 552.7 |
558.85 | 519 | 178481 |
| 1016 | -1.85 -0.35 % |
18-03-2021 00:00:00 Thursday |
528.8 526.95 |
539.8 | 516.85 | 86782 |
| 1017 | -12.35 -2.28 % |
17-03-2021 00:00:00 Wednesday |
541.4 529.05 |
544 | 525.55 | 100308 |
| 1018 | 4.15 0.77 % |
16-03-2021 00:00:00 Tuesday |
537 541.15 |
544 | 530.35 | 107730 |
| 1019 | -2.3 -0.43 % |
15-03-2021 00:00:00 Monday |
537 534.7 |
537.95 | 513.8 | 168373 |
| 1020 | -17.1 -3.11 % |
12-03-2021 00:00:00 Friday |
549 531.9 |
549.7 | 529.55 | 101461 |
| 1021 | -10.75 -1.95 % |
10-03-2021 00:00:00 Wednesday |
549.95 539.2 |
558 | 530.3 | 171213 |
| 1022 | 8.4 1.57 % |
09-03-2021 00:00:00 Tuesday |
536 544.4 |
548.5 | 534.6 | 199560 |
| 1023 | -0.5 -0.09 % |
08-03-2021 00:00:00 Monday |
534.7 534.2 |
539 | 526.3 | 110472 |
| 1024 | -8.35 -1.56 % |
05-03-2021 00:00:00 Friday |
535 526.65 |
535 | 515.45 | 194462 |
| 1025 | -7.35 -1.35 % |
04-03-2021 00:00:00 Thursday |
542.5 535.15 |
546.7 | 533.5 | 114523 |
| 1026 | 0.35 0.06 % |
03-03-2021 00:00:00 Wednesday |
540.2 540.55 |
551.2 | 534.35 | 165452 |
| 1027 | 9.75 1.84 % |
02-03-2021 00:00:00 Tuesday |
528.9 538.65 |
540.15 | 524 | 154966 |
| 1028 | -2.85 -0.54 % |
01-03-2021 00:00:00 Monday |
525 522.15 |
557.95 | 518.95 | 516402 |
| 1029 | 2.05 0.4 % |
26-02-2021 00:00:00 Friday |
516.9 518.95 |
522.85 | 500.45 | 211328 |
| 1030 | 14.05 2.74 % |
25-02-2021 00:00:00 Thursday |
511.9 525.95 |
537.95 | 509.3 | 329866 |
| 1031 | -17.9 -3.42 % |
24-02-2021 00:00:00 Wednesday |
523.15 505.25 |
523.15 | 466.8 | 1016567 |
| 1032 | -8.35 -1.58 % |
23-02-2021 00:00:00 Tuesday |
527 518.65 |
536 | 510.5 | 213404 |
| 1033 | -4.35 -0.82 % |
22-02-2021 00:00:00 Monday |
533 528.65 |
551.4 | 519.05 | 351343 |
| 1034 | 7.75 1.48 % |
19-02-2021 00:00:00 Friday |
522 529.75 |
536 | 517.95 | 259960 |
| 1035 | -1.2 -0.23 % |
18-02-2021 00:00:00 Thursday |
528.75 527.55 |
536.2 | 525.55 | 191129 |
| 1036 | -6.25 -1.17 % |
17-02-2021 00:00:00 Wednesday |
534 527.75 |
534 | 523.25 | 177059 |
| 1037 | -1.2 -0.23 % |
16-02-2021 00:00:00 Tuesday |
529.65 528.45 |
537.25 | 517.35 | 351448 |
| 1038 | 60.55 12.86 % |
15-02-2021 00:00:00 Monday |
471 531.55 |
537.9 | 471 | 755965 |
| 1039 | -4.25 -0.9 % |
12-02-2021 00:00:00 Friday |
472.8 468.55 |
477.4 | 465.8 | 99968 |
| 1040 | 6.4 1.38 % |
11-02-2021 00:00:00 Thursday |
465 471.4 |
478.65 | 465 | 208833 |
| 1041 | 6.7 1.45 % |
10-02-2021 00:00:00 Wednesday |
461 467.7 |
470.85 | 454.9 | 174578 |
| 1042 | -1.25 -0.27 % |
09-02-2021 00:00:00 Tuesday |
460.2 458.95 |
470.7 | 455.2 | 135314 |
| 1043 | 4.3 0.94 % |
08-02-2021 00:00:00 Monday |
456 460.3 |
468.4 | 455.05 | 83282 |
| 1044 | -14.45 -3.1 % |
05-02-2021 00:00:00 Friday |
465.55 451.1 |
473.95 | 449.5 | 158902 |
| 1045 | 4.1 0.89 % |
04-02-2021 00:00:00 Thursday |
460.25 464.35 |
471 | 458.7 | 242894 |
| 1046 | 13.75 3.08 % |
03-02-2021 00:00:00 Wednesday |
446.5 460.25 |
467 | 438 | 430503 |
| 1047 | -6.35 -1.43 % |
02-02-2021 00:00:00 Tuesday |
445.5 439.15 |
475 | 434.1 | 494792 |
| 1048 | 40.5 10.05 % |
01-02-2021 00:00:00 Monday |
403 443.5 |
448.35 | 401.55 | 382010 |
| 1049 | -11.7 -2.86 % |
29-01-2021 00:00:00 Friday |
409 397.3 |
426.25 | 391 | 302881 |
| 1050 | 7.55 1.9 % |
28-01-2021 00:00:00 Thursday |
397.5 405.05 |
414 | 397.5 | 162242 |
| 1051 | -11 -2.61 % |
27-01-2021 00:00:00 Wednesday |
421.5 410.5 |
430.45 | 408.6 | 153822 |
| 1052 | -13.25 -3.05 % |
25-01-2021 00:00:00 Monday |
435 421.75 |
449.4 | 416.35 | 283805 |
| 1053 | -14.9 -3.41 % |
22-01-2021 00:00:00 Friday |
436.6 421.7 |
443.5 | 420.45 | 228125 |
| 1054 | -25.6 -5.6 % |
21-01-2021 00:00:00 Thursday |
457 431.4 |
464.9 | 428.1 | 381061 |
| 1055 | 17.55 3.99 % |
20-01-2021 00:00:00 Wednesday |
440 457.55 |
459 | 434.95 | 198668 |
| 1056 | 23.95 5.79 % |
19-01-2021 00:00:00 Tuesday |
413.9 437.85 |
446.85 | 413.7 | 711972 |
| 1057 | -14.8 -3.49 % |
18-01-2021 00:00:00 Monday |
424 409.2 |
424.15 | 402.5 | 148717 |
| 1058 | -5.75 -1.34 % |
15-01-2021 00:00:00 Friday |
429.7 423.95 |
430.2 | 417.4 | 150617 |
| 1059 | -1.85 -0.43 % |
14-01-2021 00:00:00 Thursday |
428 426.15 |
441.4 | 423.7 | 212851 |
| 1060 | -17.45 -3.92 % |
13-01-2021 00:00:00 Wednesday |
445.05 427.6 |
449 | 419.85 | 271712 |
| 1061 | 22.1 5.25 % |
12-01-2021 00:00:00 Tuesday |
421.35 443.45 |
450.8 | 418 | 411787 |
| 1062 | -6 -1.39 % |
11-01-2021 00:00:00 Monday |
433.05 427.05 |
434 | 423.9 | 99488 |
| 1063 | -3.55 -0.82 % |
08-01-2021 00:00:00 Friday |
435 431.45 |
437.4 | 427.55 | 182729 |
| 1064 | -5.7 -1.3 % |
07-01-2021 00:00:00 Thursday |
437.1 431.4 |
440.1 | 428.85 | 221150 |
| 1065 | -1.45 -0.33 % |
06-01-2021 00:00:00 Wednesday |
437 435.55 |
446.1 | 430.6 | 218519 |
| 1066 | 4.6 1.06 % |
05-01-2021 00:00:00 Tuesday |
432.65 437.25 |
438.9 | 430 | 200908 |
| 1067 | 28.8 6.95 % |
04-01-2021 00:00:00 Monday |
414.45 443.25 |
446.05 | 414.45 | 424343 |
| 1068 | 24.4 6.3 % |
01-01-2021 00:00:00 Friday |
387.2 411.6 |
416 | 387.2 | 365568 |
| 1069 | 7.3 1.92 % |
31-12-2020 00:00:00 Thursday |
380.55 387.85 |
390.4 | 380 | 45767 |
| 1070 | 1.75 0.46 % |
30-12-2020 00:00:00 Wednesday |
383 384.75 |
386 | 376.35 | 79238 |
| 1071 | -6.1 -1.57 % |
29-12-2020 00:00:00 Tuesday |
389 382.9 |
392 | 380.5 | 272918 |
| 1072 | 9.75 2.59 % |
28-12-2020 00:00:00 Monday |
377.05 386.8 |
392.75 | 376.35 | 183541 |
| 1073 | -1.15 -0.31 % |
24-12-2020 00:00:00 Thursday |
377 375.85 |
383 | 374.2 | 91523 |
| 1074 | 10.2 2.79 % |
23-12-2020 00:00:00 Wednesday |
365.95 376.15 |
378 | 358.65 | 76521 |
| 1075 | 8.45 2.4 % |
22-12-2020 00:00:00 Tuesday |
352 360.45 |
363.8 | 345.2 | 127249 |
| 1076 | -17.5 -4.7 % |
21-12-2020 00:00:00 Monday |
372 354.5 |
374.75 | 347.8 | 233543 |
| 1077 | -1.65 -0.44 % |
18-12-2020 00:00:00 Friday |
377 375.35 |
377.6 | 362.8 | 82940 |
| 1078 | -1.75 -0.47 % |
17-12-2020 00:00:00 Thursday |
376 374.25 |
380.8 | 372.45 | 86478 |
| 1079 | -3.45 -0.91 % |
16-12-2020 00:00:00 Wednesday |
381 377.55 |
386.05 | 375.25 | 175738 |
| 1080 | 4.4 1.18 % |
15-12-2020 00:00:00 Tuesday |
372.65 377.05 |
378.35 | 362.95 | 110167 |
| 1081 | 0.65 0.18 % |
14-12-2020 00:00:00 Monday |
371 371.65 |
374.45 | 366.75 | 154001 |
| 1082 | 1.7 0.46 % |
11-12-2020 00:00:00 Friday |
367.2 368.9 |
375.2 | 365.1 | 196693 |
| 1083 | -3 -0.81 % |
10-12-2020 00:00:00 Thursday |
369.6 366.6 |
369.6 | 362.3 | 79984 |
| 1084 | -3.75 -1 % |
09-12-2020 00:00:00 Wednesday |
373.6 369.85 |
376.55 | 367.75 | 86856 |
| 1085 | 7.3 2 % |
08-12-2020 00:00:00 Tuesday |
365.75 373.05 |
377.8 | 362.3 | 360898 |
| 1086 | -9.45 -2.53 % |
07-12-2020 00:00:00 Monday |
374 364.55 |
374.8 | 363.7 | 106232 |
| 1087 | -3.85 -1.03 % |
04-12-2020 00:00:00 Friday |
373.5 369.65 |
375.3 | 361.7 | 1050661 |
| 1088 | -7.3 -1.93 % |
03-12-2020 00:00:00 Thursday |
378 370.7 |
381.15 | 368.7 | 95754 |
| 1089 | 6.7 1.82 % |
02-12-2020 00:00:00 Wednesday |
368 374.7 |
382.5 | 368 | 184489 |
| 1090 | -14.55 -3.74 % |
01-12-2020 00:00:00 Tuesday |
389.5 374.95 |
389.5 | 371.5 | 177447 |
| 1091 | 25.5 7.01 % |
27-11-2020 00:00:00 Friday |
364 389.5 |
394.3 | 359 | 335250 |
| 1092 | 4.3 1.21 % |
26-11-2020 00:00:00 Thursday |
356 360.3 |
361.35 | 350.65 | 153989 |
| 1093 | -8.35 -2.31 % |
25-11-2020 00:00:00 Wednesday |
361.25 352.9 |
366.6 | 351.9 | 215186 |
| 1094 | 8.45 2.4 % |
24-11-2020 00:00:00 Tuesday |
352.1 360.55 |
363.6 | 352.1 | 191776 |
| 1095 | 12.75 3.76 % |
23-11-2020 00:00:00 Monday |
338.75 351.5 |
355.05 | 338.75 | 209003 |
| 1096 | 4.45 1.33 % |
20-11-2020 00:00:00 Friday |
334.3 338.75 |
344.5 | 334.3 | 166325 |
| 1097 | 1.1 0.33 % |
19-11-2020 00:00:00 Thursday |
331 332.1 |
342.85 | 330.4 | 169187 |
| 1098 | 11.1 3.43 % |
18-11-2020 00:00:00 Wednesday |
323.7 334.8 |
340 | 317.15 | 160670 |
| 1099 | 8.95 2.85 % |
17-11-2020 00:00:00 Tuesday |
313.5 322.45 |
324.2 | 310 | 94516 |
| 1100 | -3.75 -1.19 % |
14-11-2020 00:00:00 Saturday |
315.9 312.15 |
315.9 | 311.3 | 14854 |
| 1101 | -5.05 -1.61 % |
13-11-2020 00:00:00 Friday |
314.5 309.45 |
316.2 | 308.6 | 93862 |
| 1102 | 12.85 4.23 % |
12-11-2020 00:00:00 Thursday |
303.5 316.35 |
320.7 | 303.5 | 258087 |
| 1103 | -9.1 -2.91 % |
11-11-2020 00:00:00 Wednesday |
313 303.9 |
315.15 | 299.15 | 128575 |
| 1104 | 1.35 0.43 % |
10-11-2020 00:00:00 Tuesday |
311 312.35 |
322.1 | 304 | 216363 |
| 1105 | -4 -1.29 % |
09-11-2020 00:00:00 Monday |
309 305 |
310 | 303 | 89964 |
| 1106 | -0.05 -0.02 % |
06-11-2020 00:00:00 Friday |
303.2 303.15 |
307.45 | 298.3 | 150697 |
| 1107 | 13.4 4.57 % |
05-11-2020 00:00:00 Thursday |
293.2 306.6 |
308.1 | 291.45 | 137128 |
| 1108 | -2.15 -0.73 % |
04-11-2020 00:00:00 Wednesday |
295.7 293.55 |
301.7 | 290.1 | 289741 |
| 1109 | 4.05 1.38 % |
03-11-2020 00:00:00 Tuesday |
292.75 296.8 |
299.5 | 287.65 | 195398 |
| 1110 | 21.75 8.03 % |
02-11-2020 00:00:00 Monday |
271 292.75 |
294.95 | 268.65 | 390179 |
| 1111 | 22.6 9.02 % |
30-10-2020 00:00:00 Friday |
250.5 273.1 |
280.3 | 248.6 | 1194918 |
| 1112 | 11.1 4.64 % |
29-10-2020 00:00:00 Thursday |
239 250.1 |
251.25 | 236.7 | 202693 |
| 1113 | -5.7 -2.29 % |
28-10-2020 00:00:00 Wednesday |
248.95 243.25 |
251 | 241.1 | 60207 |
| 1114 | 4.5 1.84 % |
27-10-2020 00:00:00 Tuesday |
244 248.5 |
250.55 | 243.35 | 112124 |
| 1115 | -5.2 -2.06 % |
26-10-2020 00:00:00 Monday |
252 246.8 |
252 | 243.75 | 64341 |
| 1116 | 6.2 2.53 % |
23-10-2020 00:00:00 Friday |
245 251.2 |
257.2 | 243.2 | 165098 |
| 1117 | -0.7 -0.29 % |
22-10-2020 00:00:00 Thursday |
243.5 242.8 |
245.55 | 241.3 | 87760 |
| 1118 | 2.55 1.06 % |
21-10-2020 00:00:00 Wednesday |
240 242.55 |
248 | 238 | 127662 |
| 1119 | 4.95 2.11 % |
20-10-2020 00:00:00 Tuesday |
235 239.95 |
242.2 | 235 | 91408 |
| 1120 | 3.3 1.39 % |
19-10-2020 00:00:00 Monday |
237 240.3 |
241 | 233.95 | 69591 |
| 1121 | -1.05 -0.44 % |
16-10-2020 00:00:00 Friday |
238 236.95 |
240 | 233.1 | 106034 |
| 1122 | -13.1 -5.24 % |
15-10-2020 00:00:00 Thursday |
250.15 237.05 |
251 | 235.5 | 146183 |
| 1123 | 6.65 2.74 % |
14-10-2020 00:00:00 Wednesday |
243 249.65 |
251 | 239.6 | 133833 |
| 1124 | -6.55 -2.63 % |
13-10-2020 00:00:00 Tuesday |
249 242.45 |
249 | 240.5 | 69976 |
| 1125 | -9.15 -3.55 % |
12-10-2020 00:00:00 Monday |
258 248.85 |
258 | 246.35 | 98516 |
| 1126 | 2.15 0.86 % |
09-10-2020 00:00:00 Friday |
251.2 253.35 |
258.2 | 250.85 | 136679 |
| 1127 | -2.55 -1 % |
08-10-2020 00:00:00 Thursday |
254.2 251.65 |
258.25 | 248 | 91057 |
| 1128 | -5.95 -2.29 % |
07-10-2020 00:00:00 Wednesday |
260.2 254.25 |
261 | 250.55 | 153202 |
| 1129 | 5.8 2.28 % |
06-10-2020 00:00:00 Tuesday |
254.8 260.6 |
264.8 | 249.55 | 206455 |
| 1130 | -6.7 -2.59 % |
05-10-2020 00:00:00 Monday |
259.05 252.35 |
263.45 | 251 | 152601 |
| 1131 | 8 3.21 % |
01-10-2020 00:00:00 Thursday |
249.3 257.3 |
259.9 | 249.3 | 151902 |
| 1132 | -2.4 -0.96 % |
30-09-2020 00:00:00 Wednesday |
251.25 248.85 |
256.35 | 247.55 | 148241 |
| 1133 | 2.25 0.9 % |
29-09-2020 00:00:00 Tuesday |
249.5 251.75 |
254.1 | 246.3 | 166933 |
| 1134 | 10.2 4.28 % |
28-09-2020 00:00:00 Monday |
238.55 248.75 |
249.8 | 238.5 | 264956 |
| 1135 | 7.75 3.36 % |
25-09-2020 00:00:00 Friday |
230.8 238.55 |
239.85 | 227.75 | 111793 |
| 1136 | 3.7 1.64 % |
24-09-2020 00:00:00 Thursday |
225.5 229.2 |
239.25 | 222.05 | 224779 |
| 1137 | -3.7 -1.58 % |
23-09-2020 00:00:00 Wednesday |
233.5 229.8 |
236.45 | 226.55 | 100106 |
| 1138 | 1.8 0.78 % |
22-09-2020 00:00:00 Tuesday |
229.6 231.4 |
235 | 221 | 2656318 |
| 1139 | -9.85 -4.08 % |
21-09-2020 00:00:00 Monday |
241.15 231.3 |
242.15 | 228.85 | 158961 |
| 1140 | 0.9 0.38 % |
18-09-2020 00:00:00 Friday |
240 240.9 |
244 | 237.5 | 82954 |
| 1141 | 1.15 0.48 % |
17-09-2020 00:00:00 Thursday |
238 239.15 |
243.15 | 237.5 | 198226 |
| 1142 | 5.7 2.45 % |
16-09-2020 00:00:00 Wednesday |
233 238.7 |
239.4 | 232.75 | 200000 |
| 1143 | 0.4 0.17 % |
15-09-2020 00:00:00 Tuesday |
232.35 232.75 |
235 | 229.7 | 262605 |
| 1144 | 3.2 1.4 % |
14-09-2020 00:00:00 Monday |
229 232.2 |
236.05 | 226.9 | 365086 |
| 1145 | 4 1.81 % |
11-09-2020 00:00:00 Friday |
220.5 224.5 |
226.4 | 220.5 | 92167 |
| 1146 | -4.1 -1.82 % |
10-09-2020 00:00:00 Thursday |
225.7 221.6 |
225.7 | 217.4 | 140088 |
| 1147 | -0.1 -0.05 % |
09-09-2020 00:00:00 Wednesday |
221 220.9 |
223.5 | 215.6 | 111455 |
| 1148 | -4.4 -1.94 % |
08-09-2020 00:00:00 Tuesday |
226.55 222.15 |
229.85 | 220.8 | 97111 |
| 1149 | -5.95 -2.56 % |
07-09-2020 00:00:00 Monday |
232.15 226.2 |
238 | 222.2 | 220361 |
| 1150 | -0.85 -0.36 % |
04-09-2020 00:00:00 Friday |
235.05 234.2 |
239.1 | 232.2 | 226306 |
| 1151 | 0.55 0.23 % |
03-09-2020 00:00:00 Thursday |
243.75 244.3 |
249.8 | 240.8 | 68828 |
| 1152 | -0.65 -0.27 % |
02-09-2020 00:00:00 Wednesday |
243.3 242.65 |
243.9 | 236.5 | 141512 |
| 1153 | 10.6 4.59 % |
01-09-2020 00:00:00 Tuesday |
231 241.6 |
242.45 | 229.05 | 362781 |
| 1154 | -17.5 -7.01 % |
31-08-2020 00:00:00 Monday |
249.8 232.3 |
255.5 | 230.95 | 414022 |
| 1155 | 7.75 3.2 % |
28-08-2020 00:00:00 Friday |
242 249.75 |
258.9 | 240.75 | 526561 |
| 1156 | -6.25 -2.53 % |
27-08-2020 00:00:00 Thursday |
247 240.75 |
247.85 | 239.5 | 203828 |
| 1157 | 2.35 0.97 % |
26-08-2020 00:00:00 Wednesday |
243 245.35 |
248.05 | 242.3 | 316608 |
| 1158 | 8.9 3.81 % |
25-08-2020 00:00:00 Tuesday |
233.4 242.3 |
243.6 | 233 | 536525 |
| 1159 | 4.1 1.8 % |
24-08-2020 00:00:00 Monday |
227.35 231.45 |
232.85 | 227.35 | 612911 |
| 1160 | -1.15 -0.5 % |
21-08-2020 00:00:00 Friday |
228.5 227.35 |
230.9 | 223.25 | 477610 |
| 1161 | 1.6 0.71 % |
20-08-2020 00:00:00 Thursday |
225 226.6 |
234.35 | 220.8 | 361234 |
| 1162 | -5.6 -2.41 % |
19-08-2020 00:00:00 Wednesday |
232 226.4 |
234.6 | 225.6 | 421606 |
| 1163 | 1.75 0.76 % |
18-08-2020 00:00:00 Tuesday |
230 231.75 |
232.85 | 212.1 | 625227 |
| 1164 | -8.7 -3.94 % |
17-08-2020 00:00:00 Monday |
221 212.3 |
222.5 | 210.5 | 252646 |
| 1165 | -7.55 -3.35 % |
14-08-2020 00:00:00 Friday |
225.6 218.05 |
230.95 | 216.85 | 466762 |
| 1166 | 13.95 6.6 % |
13-08-2020 00:00:00 Thursday |
211.4 225.35 |
227 | 210.15 | 467167 |
| 1167 | 1.4 0.67 % |
12-08-2020 00:00:00 Wednesday |
208 209.4 |
211.3 | 202.55 | 167595 |
| 1168 | -2 -0.96 % |
11-08-2020 00:00:00 Tuesday |
209.1 207.1 |
212 | 206.15 | 109012 |
| 1169 | 0.45 0.22 % |
10-08-2020 00:00:00 Monday |
209.05 209.5 |
213.25 | 207.4 | 250396 |
| 1170 | 4.15 2.03 % |
07-08-2020 00:00:00 Friday |
204.8 208.95 |
209.8 | 203.15 | 132498 |
| 1171 | -1.4 -0.68 % |
06-08-2020 00:00:00 Thursday |
207 205.6 |
208.35 | 202.05 | 209804 |
| 1172 | 1.6 0.79 % |
05-08-2020 00:00:00 Wednesday |
202.8 204.4 |
207.15 | 202.05 | 359716 |
| 1173 | -1.7 -0.84 % |
04-08-2020 00:00:00 Tuesday |
202.35 200.65 |
205.5 | 198.5 | 373278 |
| 1174 | 0.35 0.17 % |
03-08-2020 00:00:00 Monday |
200.9 201.25 |
206.45 | 196.95 | 324230 |
| 1175 | -15.45 -7.09 % |
31-07-2020 00:00:00 Friday |
217.95 202.5 |
217.95 | 200.65 | 450596 |
| 1176 | -6.9 -3.12 % |
30-07-2020 00:00:00 Thursday |
221 214.1 |
222.5 | 209.65 | 446785 |
| 1177 | 5.8 2.69 % |
29-07-2020 00:00:00 Wednesday |
215.5 221.3 |
223.25 | 213.7 | 316290 |
| 1178 | 5.7 2.72 % |
28-07-2020 00:00:00 Tuesday |
209.55 215.25 |
217.2 | 209.55 | 317181 |
| 1179 | -3.1 -1.46 % |
27-07-2020 00:00:00 Monday |
212.05 208.95 |
214.4 | 207.05 | 405427 |
| 1180 | -6.35 -2.9 % |
24-07-2020 00:00:00 Friday |
219 212.65 |
219.85 | 212 | 329576 |
| 1181 | 2.45 1.11 % |
23-07-2020 00:00:00 Thursday |
220 222.45 |
224.45 | 218.5 | 403676 |
| 1182 | 8.2 3.86 % |
22-07-2020 00:00:00 Wednesday |
212.2 220.4 |
224.05 | 207.1 | 593330 |
| 1183 | -5.4 -2.48 % |
21-07-2020 00:00:00 Tuesday |
217.8 212.4 |
220.5 | 211.75 | 402784 |
| 1184 | 6.75 3.24 % |
20-07-2020 00:00:00 Monday |
208.35 215.1 |
218.35 | 207.5 | 1015191 |
| 1185 | -2.6 -1.24 % |
17-07-2020 00:00:00 Friday |
209.7 207.1 |
210.9 | 204.15 | 414446 |
| 1186 | 5.7 2.79 % |
16-07-2020 00:00:00 Thursday |
204 209.7 |
210.8 | 198.1 | 439295 |
| 1187 | -0.7 -0.35 % |
15-07-2020 00:00:00 Wednesday |
202.85 202.15 |
207.85 | 200.55 | 491050 |
| 1188 | -4.55 -2.24 % |
14-07-2020 00:00:00 Tuesday |
203.2 198.65 |
203.2 | 195.95 | 426190 |
| 1189 | -6.85 -3.23 % |
13-07-2020 00:00:00 Monday |
212 205.15 |
212.55 | 204.5 | 261386 |
| 1190 | 0.7 0.34 % |
10-07-2020 00:00:00 Friday |
207.65 208.35 |
214.35 | 205.55 | 869060 |
| 1191 | 0 0 % |
09-07-2020 00:00:00 Thursday |
209 209 |
211 | 204.75 | 487447 |
| 1192 | -9.65 -4.49 % |
08-07-2020 00:00:00 Wednesday |
215 205.35 |
218 | 203.6 | 613605 |
| 1193 | 10.9 5.4 % |
07-07-2020 00:00:00 Tuesday |
202 212.9 |
215 | 200.3 | 968280 |
| 1194 | -0.45 -0.22 % |
06-07-2020 00:00:00 Monday |
201.5 201.05 |
202 | 196.75 | 537283 |
| 1195 | -2.3 -1.16 % |
03-07-2020 00:00:00 Friday |
199 196.7 |
204.75 | 194.4 | 1297748 |
| 1196 | -2.75 -1.38 % |
02-07-2020 00:00:00 Thursday |
199.95 197.2 |
201.7 | 192.25 | 550900 |
| 1197 | 6 3.14 % |
01-07-2020 00:00:00 Wednesday |
190.9 196.9 |
199.65 | 187.05 | 619095 |
| 1198 | -8.9 -4.49 % |
30-06-2020 00:00:00 Tuesday |
198 189.1 |
199 | 187.5 | 568659 |
| 1199 | -8.45 -4.19 % |
29-06-2020 00:00:00 Monday |
201.5 193.05 |
201.5 | 188.65 | 675448 |
| 1200 | -7.55 -3.61 % |
26-06-2020 00:00:00 Friday |
209.05 201.5 |
211.85 | 200 | 967851 |
| 1201 | 15 7.85 % |
25-06-2020 00:00:00 Thursday |
191.2 206.2 |
208.2 | 190.2 | 1068201 |
| 1202 | -12.3 -5.89 % |
24-06-2020 00:00:00 Wednesday |
208.9 196.6 |
208.9 | 194.6 | 1033367 |
| 1203 | -0.75 -0.37 % |
23-06-2020 00:00:00 Tuesday |
205 204.25 |
211.2 | 196.65 | 784552 |
| 1204 | 3.35 1.67 % |
22-06-2020 00:00:00 Monday |
201 204.35 |
216.85 | 199.75 | 2033948 |
| 1205 | 17.85 9.93 % |
19-06-2020 00:00:00 Friday |
179.8 197.65 |
203.6 | 179.2 | 1976409 |
| 1206 | 9.45 5.6 % |
18-06-2020 00:00:00 Thursday |
168.6 178.05 |
179 | 168.5 | 2374641 |
| 1207 | 13.4 8.65 % |
17-06-2020 00:00:00 Wednesday |
155 168.4 |
170.6 | 150.55 | 2446250 |
| 1208 | -4.5 -2.81 % |
16-06-2020 00:00:00 Tuesday |
160 155.5 |
162.5 | 151.35 | 1436065 |
| 1209 | -4.65 -2.91 % |
15-06-2020 00:00:00 Monday |
160 155.35 |
163.05 | 152.1 | 1043243 |
| 1210 | 20.1 14.36 % |
12-06-2020 00:00:00 Friday |
140 160.1 |
161.35 | 140 | 886539 |
| 1211 | -1.65 -1.08 % |
11-06-2020 00:00:00 Thursday |
152.55 150.9 |
165.1 | 150 | 1032908 |
| 1212 | 4.2 2.77 % |
10-06-2020 00:00:00 Wednesday |
151.7 155.9 |
157.7 | 150.05 | 573727 |
| 1213 | 0.95 0.64 % |
09-06-2020 00:00:00 Tuesday |
149.45 150.4 |
157.5 | 146.35 | 931034 |
| 1214 | -3.35 -2.23 % |
08-06-2020 00:00:00 Monday |
150 146.65 |
153.75 | 144.6 | 746540 |
| 1215 | -0.1 -0.07 % |
05-06-2020 00:00:00 Friday |
145.45 145.35 |
147.25 | 140.35 | 624719 |
| 1216 | -13.1 -8.41 % |
04-06-2020 00:00:00 Thursday |
155.75 142.65 |
158.45 | 141.65 | 1117552 |
| 1217 | -4.25 -2.66 % |
03-06-2020 00:00:00 Wednesday |
160 155.75 |
164 | 154.4 | 551908 |
| 1218 | 3.85 2.5 % |
02-06-2020 00:00:00 Tuesday |
154 157.85 |
159.7 | 153.05 | 1110280 |
| 1219 | 7.65 5.29 % |
01-06-2020 00:00:00 Monday |
144.5 152.15 |
153.2 | 144.5 | 720624 |
| 1220 | 9.7 7.35 % |
29-05-2020 00:00:00 Friday |
132 141.7 |
143.15 | 131.8 | 467708 |
| 1221 | -0.9 -0.66 % |
28-05-2020 00:00:00 Thursday |
135.9 135 |
137.5 | 129.9 | 582199 |
| 1222 | 12.55 10.24 % |
27-05-2020 00:00:00 Wednesday |
122.6 135.15 |
138.7 | 120.2 | 678784 |
| 1223 | -5.65 -4.42 % |
26-05-2020 00:00:00 Tuesday |
127.8 122.15 |
127.8 | 120.55 | 379033 |
| 1224 | -6.75 -5.19 % |
22-05-2020 00:00:00 Friday |
130 123.25 |
133.05 | 121.2 | 632112 |
| 1225 | -7.9 -5.73 % |
21-05-2020 00:00:00 Thursday |
137.8 129.9 |
138.8 | 128.85 | 555770 |
| 1226 | 8.65 6.84 % |
20-05-2020 00:00:00 Wednesday |
126.45 135.1 |
136.7 | 125.3 | 404955 |
| 1227 | -0.85 -0.66 % |
19-05-2020 00:00:00 Tuesday |
128.05 127.2 |
132.2 | 126.3 | 447521 |
| 1228 | -23.45 -15.83 % |
18-05-2020 00:00:00 Monday |
148.15 124.7 |
148.3 | 122.55 | 1053655 |
| 1229 | -1.55 -1.03 % |
15-05-2020 00:00:00 Friday |
150.8 149.25 |
151.2 | 146.45 | 332677 |
| 1230 | -9.65 -6.11 % |
14-05-2020 00:00:00 Thursday |
158 148.35 |
160.6 | 147.15 | 510628 |
| 1231 | -6.25 -3.8 % |
13-05-2020 00:00:00 Wednesday |
164.6 158.35 |
165.65 | 152.8 | 711049 |
| 1232 | 3.5 2.38 % |
12-05-2020 00:00:00 Tuesday |
147.1 150.6 |
151.8 | 141.6 | 735014 |
| 1233 | 3.1 2.08 % |
11-05-2020 00:00:00 Monday |
149 152.1 |
154.4 | 142.8 | 762865 |
| 1234 | -9.3 -6.06 % |
08-05-2020 00:00:00 Friday |
153.4 144.1 |
155.3 | 143 | 459891 |
| 1235 | -1.6 -1.06 % |
07-05-2020 00:00:00 Thursday |
150.3 148.7 |
155.8 | 145.1 | 496331 |
| 1236 | 5.8 4.01 % |
06-05-2020 00:00:00 Wednesday |
144.5 150.3 |
152.45 | 138.8 | 887266 |
| 1237 | -5 -3.4 % |
05-05-2020 00:00:00 Tuesday |
147 142 |
151.2 | 140.25 | 475141 |
| 1238 | -12.75 -8.24 % |
04-05-2020 00:00:00 Monday |
154.65 141.9 |
154.65 | 139.25 | 573298 |
| 1239 | 4.4 2.84 % |
30-04-2020 00:00:00 Thursday |
155 159.4 |
169.15 | 153.25 | 691659 |
| 1240 | -0.2 -0.13 % |
29-04-2020 00:00:00 Wednesday |
150.5 150.3 |
154 | 145.55 | 584479 |
| 1241 | 7.2 5.14 % |
28-04-2020 00:00:00 Tuesday |
140 147.2 |
147.65 | 135.5 | 372988 |
| 1242 | -2.45 -1.79 % |
27-04-2020 00:00:00 Monday |
136.7 134.25 |
140.6 | 132.9 | 316910 |
| 1243 | -9.2 -6.47 % |
24-04-2020 00:00:00 Friday |
142.1 132.9 |
144.95 | 132.25 | 895588 |
| 1244 | 1.75 1.17 % |
23-04-2020 00:00:00 Thursday |
150.15 151.9 |
159.25 | 148.2 | 254115 |
| 1245 | 6.75 4.69 % |
22-04-2020 00:00:00 Wednesday |
144 150.75 |
154.3 | 137.25 | 347770 |
| 1246 | -9.1 -5.95 % |
21-04-2020 00:00:00 Tuesday |
153 143.9 |
153 | 137.7 | 312942 |
| 1247 | -24.8 -13.83 % |
20-04-2020 00:00:00 Monday |
179.3 154.5 |
183 | 151.25 | 473403 |
| 1248 | 10.1 6.04 % |
17-04-2020 00:00:00 Friday |
167.3 177.4 |
180.95 | 165.25 | 416352 |
| 1249 | 6.55 4.29 % |
16-04-2020 00:00:00 Thursday |
152.8 159.35 |
163.55 | 149 | 280781 |
| 1250 | -3.55 -2.26 % |
15-04-2020 00:00:00 Wednesday |
157 153.45 |
162.55 | 145.1 | 243112 |
| 1251 | -21.5 -12.52 % |
13-04-2020 00:00:00 Monday |
171.75 150.25 |
171.75 | 146.05 | 204456 |
| 1252 | 11.9 7.44 % |
09-04-2020 00:00:00 Thursday |
159.9 171.8 |
176.2 | 152 | 255986 |
| 1253 | 20.85 16.04 % |
08-04-2020 00:00:00 Wednesday |
130 150.85 |
155 | 126.45 | 255366 |
| 1254 | -3.7 -2.75 % |
07-04-2020 00:00:00 Tuesday |
134.35 130.65 |
135 | 117.4 | 293933 |
| 1255 | -18.35 -12.83 % |
03-04-2020 00:00:00 Friday |
143 124.65 |
147.15 | 122.6 | 121436 |
| 1256 | -8.7 -5.72 % |
01-04-2020 00:00:00 Wednesday |
152 143.3 |
152 | 137.85 | 121648 |
| 1257 | -7.05 -4.41 % |
31-03-2020 00:00:00 Tuesday |
160 152.95 |
163 | 151 | 99177 |
| 1258 | -4.7 -2.85 % |
30-03-2020 00:00:00 Monday |
165 160.3 |
165 | 148.6 | 132503 |
| 1259 | -13.1 -7.21 % |
27-03-2020 00:00:00 Friday |
181.75 168.65 |
184.4 | 166.95 | 91125 |
| 1260 | 6.65 4.13 % |
26-03-2020 00:00:00 Thursday |
161 167.65 |
181.25 | 150.75 | 132294 |
| 1261 | 7.9 5.27 % |
25-03-2020 00:00:00 Wednesday |
149.8 157.7 |
157.9 | 142.2 | 84416 |
| 1262 | -3.25 -2.21 % |
24-03-2020 00:00:00 Tuesday |
146.8 143.55 |
161 | 123.65 | 140910 |
| 1263 | -53.5 -28.16 % |
23-03-2020 00:00:00 Monday |
190 136.5 |
190 | 126.55 | 77556 |
| 1264 | 14.9 8.33 % |
20-03-2020 00:00:00 Friday |
178.85 193.75 |
200.65 | 175.4 | 77106 |
| 1265 | -1.95 -1.04 % |
19-03-2020 00:00:00 Thursday |
187 185.05 |
198 | 174 | 99925 |
| 1266 | -22.35 -10.02 % |
18-03-2020 00:00:00 Wednesday |
223 200.65 |
224.6 | 188.75 | 85248 |
| 1267 | -14.7 -6.29 % |
17-03-2020 00:00:00 Tuesday |
233.55 218.85 |
241.8 | 214.5 | 65934 |
| 1268 | -16.35 -6.67 % |
16-03-2020 00:00:00 Monday |
245 228.65 |
245 | 225.15 | 50504 |
| 1269 | 5.8 2.45 % |
13-03-2020 00:00:00 Friday |
237 242.8 |
263.7 | 210.05 | 3188089 |
| 1270 | -9.25 -3.66 % |
12-03-2020 00:00:00 Thursday |
253 243.75 |
253 | 233.15 | 82775 |
| 1271 | -11.9 -4.34 % |
11-03-2020 00:00:00 Wednesday |
274.35 262.45 |
279.45 | 256.55 | 1043241 |
| 1272 | -0.65 -0.24 % |
09-03-2020 00:00:00 Monday |
275 274.35 |
278.55 | 262.25 | 41014 |
| 1273 | 1.1 0.39 % |
06-03-2020 00:00:00 Friday |
280 281.1 |
282.9 | 271.25 | 39689 |
| 1274 | -6.8 -2.29 % |
05-03-2020 00:00:00 Thursday |
296.4 289.6 |
297.2 | 283.1 | 66859 |
| 1275 | -11.9 -3.87 % |
04-03-2020 00:00:00 Wednesday |
307.25 295.35 |
307.25 | 289.85 | 37902 |
| 1276 | 0.4 0.13 % |
03-03-2020 00:00:00 Tuesday |
305.45 305.85 |
309.6 | 298.8 | 12387 |
| 1277 | -4.9 -1.6 % |
02-03-2020 00:00:00 Monday |
307 302.1 |
317 | 299.7 | 82960 |
| 1278 | -0.6 -0.2 % |
28-02-2020 00:00:00 Friday |
307 306.4 |
315.5 | 300.65 | 39550 |
| 1279 | -5.05 -1.58 % |
27-02-2020 00:00:00 Thursday |
320 314.95 |
320 | 311.45 | 16456 |
| 1280 | -5.15 -1.59 % |
26-02-2020 00:00:00 Wednesday |
323.3 318.15 |
324.8 | 313 | 16065 |
| 1281 | 2.45 0.76 % |
25-02-2020 00:00:00 Tuesday |
323 325.45 |
327.5 | 321.5 | 9754 |
| 1282 | -8.65 -2.61 % |
24-02-2020 00:00:00 Monday |
332 323.35 |
332 | 322.1 | 22695 |
| 1283 | 1.5 0.45 % |
20-02-2020 00:00:00 Thursday |
330.45 331.95 |
334.5 | 327.25 | 23652 |
| 1284 | -1.1 -0.33 % |
19-02-2020 00:00:00 Wednesday |
330.45 329.35 |
331.25 | 326.85 | 17136 |
| 1285 | -4.3 -1.29 % |
18-02-2020 00:00:00 Tuesday |
332.25 327.95 |
332.25 | 322.25 | 9602 |
| 1286 | -1.95 -0.59 % |
17-02-2020 00:00:00 Monday |
333.3 331.35 |
333.8 | 326.75 | 18720 |
| 1287 | -5.15 -1.52 % |
14-02-2020 00:00:00 Friday |
337.9 332.75 |
338.85 | 330.8 | 14815 |
| 1288 | -8.1 -2.35 % |
13-02-2020 00:00:00 Thursday |
345 336.9 |
345 | 333.5 | 17847 |
| 1289 | 3.55 1.06 % |
12-02-2020 00:00:00 Wednesday |
335.55 339.1 |
339.9 | 334.7 | 17947 |
| 1290 | -5.7 -1.68 % |
11-02-2020 00:00:00 Tuesday |
339.3 333.6 |
341.25 | 332.7 | 15610 |
| 1291 | -2.65 -0.78 % |
10-02-2020 00:00:00 Monday |
338 335.35 |
338.35 | 331 | 43358 |
| 1292 | 0.15 0.04 % |
07-02-2020 00:00:00 Friday |
340 340.15 |
342.35 | 332.95 | 25159 |
| 1293 | -5.2 -1.51 % |
06-02-2020 00:00:00 Thursday |
345 339.8 |
348.85 | 329.75 | 110085 |
| 1294 | 9.3 2.79 % |
05-02-2020 00:00:00 Wednesday |
333.5 342.8 |
347.5 | 333.5 | 199149 |
| 1295 | 6 1.84 % |
04-02-2020 00:00:00 Tuesday |
326.1 332.1 |
334.5 | 325.9 | 40917 |
| 1296 | 7.65 2.41 % |
03-02-2020 00:00:00 Monday |
317.45 325.1 |
330.55 | 317.05 | 55591 |
| 1297 | -6 -1.85 % |
01-02-2020 00:00:00 Saturday |
324.8 318.8 |
328.65 | 315.25 | 93192 |
| 1298 | -1.15 -0.35 % |
31-01-2020 00:00:00 Friday |
327.85 326.7 |
334.35 | 324.35 | 32348 |
| 1299 | -1.45 -0.44 % |
30-01-2020 00:00:00 Thursday |
327.75 326.3 |
330.3 | 325.5 | 14270 |
| 1300 | 2.25 0.69 % |
29-01-2020 00:00:00 Wednesday |
325.5 327.75 |
333.5 | 325 | 694771 |
| 1301 | -7.4 -2.22 % |
28-01-2020 00:00:00 Tuesday |
333.15 325.75 |
335.9 | 324.2 | 44345 |
| 1302 | 5.25 1.62 % |
27-01-2020 00:00:00 Monday |
323.85 329.1 |
337.5 | 323.85 | 118539 |
| 1303 | -7.1 -2.14 % |
24-01-2020 00:00:00 Friday |
331.05 323.95 |
331.05 | 320.65 | 59123 |
| 1304 | 4.75 1.49 % |
23-01-2020 00:00:00 Thursday |
318.5 323.25 |
325 | 313.9 | 64196 |
| 1305 | 0.7 0.22 % |
22-01-2020 00:00:00 Wednesday |
317 317.7 |
324.35 | 312.3 | 35651 |
| 1306 | -3.6 -1.13 % |
21-01-2020 00:00:00 Tuesday |
318.55 314.95 |
318.55 | 309.1 | 345046 |
| 1307 | -7.3 -2.24 % |
20-01-2020 00:00:00 Monday |
326.45 319.15 |
326.45 | 318.2 | 13930 |
| 1308 | -0.7 -0.21 % |
17-01-2020 00:00:00 Friday |
326 325.3 |
329.5 | 323.45 | 14433 |
| 1309 | -5.75 -1.73 % |
16-01-2020 00:00:00 Thursday |
332.25 326.5 |
339.9 | 326.1 | 358334 |
| 1310 | 12.5 3.91 % |
15-01-2020 00:00:00 Wednesday |
319.8 332.3 |
334.15 | 317.15 | 57655 |
| 1311 | 0.5 0.16 % |
14-01-2020 00:00:00 Tuesday |
320 320.5 |
325.35 | 316.75 | 336093 |
| 1312 | 3.65 1.15 % |
13-01-2020 00:00:00 Monday |
316.2 319.85 |
320.55 | 313 | 265693 |
| 1313 | 6.95 2.26 % |
10-01-2020 00:00:00 Friday |
307 313.95 |
316 | 306.55 | 65043 |
| 1314 | 9.35 3.15 % |
09-01-2020 00:00:00 Thursday |
297 306.35 |
309.55 | 297 | 45555 |
| 1315 | 1.25 0.43 % |
08-01-2020 00:00:00 Wednesday |
293.4 294.65 |
296.45 | 290.25 | 23182 |
| 1316 | -1.95 -0.66 % |
07-01-2020 00:00:00 Tuesday |
296.5 294.55 |
297.25 | 291.45 | 21356 |
| 1317 | -6.7 -2.25 % |
06-01-2020 00:00:00 Monday |
298.25 291.55 |
298.25 | 287.25 | 49920 |
| 1318 | -7.95 -2.56 % |
03-01-2020 00:00:00 Friday |
310.95 303 |
310.95 | 299.75 | 32022 |
| 1319 | 6.3 2.08 % |
02-01-2020 00:00:00 Thursday |
302.9 309.2 |
310.05 | 301.75 | 26881 |
| 1320 | -3.2 -1.05 % |
01-01-2020 00:00:00 Wednesday |
306.1 302.9 |
308.1 | 302.5 | 9417 |
| 1321 | -0.75 -0.24 % |
31-12-2019 00:00:00 Tuesday |
306.4 305.65 |
308.5 | 304.35 | 8680 |
| 1322 | 0.85 0.28 % |
30-12-2019 00:00:00 Monday |
304.6 305.45 |
309.05 | 304.4 | 29443 |
| 1323 | 1.95 0.64 % |
27-12-2019 00:00:00 Friday |
302.5 304.45 |
305.85 | 301.15 | 13601 |
| 1324 | -1.85 -0.61 % |
26-12-2019 00:00:00 Thursday |
302.95 301.1 |
303.3 | 300 | 10703 |
| 1325 | -4.3 -1.4 % |
24-12-2019 00:00:00 Tuesday |
306.2 301.9 |
306.2 | 301 | 19234 |
| 1326 | -3.15 -1.03 % |
23-12-2019 00:00:00 Monday |
306.95 303.8 |
310.65 | 302.95 | 26100 |
| 1327 | 1.8 0.59 % |
20-12-2019 00:00:00 Friday |
305.2 307 |
308.2 | 303.35 | 23032 |
| 1328 | 1.45 0.48 % |
19-12-2019 00:00:00 Thursday |
303.5 304.95 |
308.95 | 302.3 | 31209 |
| 1329 | -0.2 -0.06 % |
18-12-2019 00:00:00 Wednesday |
309 308.8 |
313.8 | 308 | 10416 |
| 1330 | 4.65 1.52 % |
17-12-2019 00:00:00 Tuesday |
306 310.65 |
312.1 | 306 | 15286 |
| 1331 | -7.9 -2.49 % |
16-12-2019 00:00:00 Monday |
317.05 309.15 |
317.65 | 308.55 | 24799 |
| 1332 | -1.5 -0.47 % |
13-12-2019 00:00:00 Friday |
317.85 316.35 |
318.6 | 311.65 | 50105 |
| 1333 | 9.1 3 % |
12-12-2019 00:00:00 Thursday |
303.8 312.9 |
315 | 301.6 | 93647 |
| 1334 | -1.7 -0.56 % |
11-12-2019 00:00:00 Wednesday |
304.6 302.9 |
306 | 300.75 | 13483 |
| 1335 | -2.9 -0.95 % |
10-12-2019 00:00:00 Tuesday |
306.7 303.8 |
307.15 | 302.4 | 10979 |
| 1336 | 5.15 1.71 % |
09-12-2019 00:00:00 Monday |
301 306.15 |
311.55 | 296.95 | 33452 |
| 1337 | -3.05 -1.01 % |
06-12-2019 00:00:00 Friday |
302.7 299.65 |
303.3 | 296.3 | 11080 |
| 1338 | 5.5 1.86 % |
05-12-2019 00:00:00 Thursday |
295.6 301.1 |
304.75 | 295.6 | 18081 |
| 1339 | 0.15 0.05 % |
04-12-2019 00:00:00 Wednesday |
301.5 301.65 |
304.65 | 297.65 | 19932 |
| 1340 | -6.3 -2.04 % |
03-12-2019 00:00:00 Tuesday |
308.55 302.25 |
308.55 | 299.25 | 31180 |
| 1341 | -4.3 -1.38 % |
02-12-2019 00:00:00 Monday |
311.95 307.65 |
311.95 | 303.25 | 28214 |
| 1342 | -4.8 -1.51 % |
29-11-2019 00:00:00 Friday |
316.95 312.15 |
318.5 | 310.95 | 19183 |
| 1343 | 1.5 0.48 % |
28-11-2019 00:00:00 Thursday |
315.35 316.85 |
318.8 | 312.75 | 24302 |
| 1344 | 4.3 1.38 % |
27-11-2019 00:00:00 Wednesday |
311.05 315.35 |
319.9 | 307.55 | 56815 |
| 1345 | -8.55 -2.68 % |
26-11-2019 00:00:00 Tuesday |
319.25 310.7 |
321.2 | 308.9 | 18496 |
| 1346 | 2.95 0.94 % |
25-11-2019 00:00:00 Monday |
314.7 317.65 |
319 | 311.9 | 33037 |
| 1347 | -3.7 -1.16 % |
22-11-2019 00:00:00 Friday |
317.95 314.25 |
317.95 | 310.25 | 22837 |
| 1348 | -0.85 -0.27 % |
21-11-2019 00:00:00 Thursday |
318.25 317.4 |
321 | 316.1 | 16207 |
| 1349 | -7.25 -2.21 % |
20-11-2019 00:00:00 Wednesday |
327.4 320.15 |
327.4 | 316.9 | 37555 |
| 1350 | -4.05 -1.23 % |
19-11-2019 00:00:00 Tuesday |
329.2 325.15 |
333.9 | 322.6 | 2539461 |
| 1351 | -2 -0.6 % |
18-11-2019 00:00:00 Monday |
331.7 329.7 |
333 | 325.8 | 79072 |
| 1352 | 18.95 6.11 % |
15-11-2019 00:00:00 Friday |
310.05 329 |
330.65 | 309.4 | 149121 |
| 1353 | 11 3.69 % |
14-11-2019 00:00:00 Thursday |
298.15 309.15 |
310.7 | 293.85 | 2234164 |
| 1354 | 2.3 0.78 % |
13-11-2019 00:00:00 Wednesday |
295 297.3 |
301.8 | 295 | 13347 |
| 1355 | -0.55 -0.19 % |
11-11-2019 00:00:00 Monday |
297 296.45 |
297.9 | 293.05 | 5010 |
| 1356 | -2.25 -0.75 % |
08-11-2019 00:00:00 Friday |
298.75 296.5 |
301 | 294.7 | 24528 |
| 1357 | -7.05 -2.31 % |
07-11-2019 00:00:00 Thursday |
305.2 298.15 |
309.25 | 297.3 | 20964 |
| 1358 | -18.25 -5.74 % |
06-11-2019 00:00:00 Wednesday |
318 299.75 |
318.3 | 293 | 130599 |
| 1359 | -0.7 -0.22 % |
05-11-2019 00:00:00 Tuesday |
317 316.3 |
319.6 | 313.45 | 30837 |
| 1360 | 0.05 0.02 % |
04-11-2019 00:00:00 Monday |
316 316.05 |
325 | 313.2 | 54770 |
| 1361 | 5.95 1.94 % |
01-11-2019 00:00:00 Friday |
307 312.95 |
315.6 | 303.8 | 32533 |
| 1362 | -5 -1.61 % |
31-10-2019 00:00:00 Thursday |
310 305 |
311.2 | 303.9 | 28667 |
| 1363 | 8.05 2.69 % |
30-10-2019 00:00:00 Wednesday |
299 307.05 |
307.85 | 296.7 | 43284 |
| 1364 | 9.5 3.3 % |
29-10-2019 00:00:00 Tuesday |
287.5 297 |
298.35 | 284.7 | 25393 |
| 1365 | 1.9 0.66 % |
27-10-2019 00:00:00 Sunday |
285.8 287.7 |
289.9 | 285.8 | 1532 |
| 1366 | -1.7 -0.59 % |
25-10-2019 00:00:00 Friday |
287.5 285.8 |
288.05 | 283.15 | 27129 |
| 1367 | 2.8 0.97 % |
24-10-2019 00:00:00 Thursday |
290 292.8 |
297.5 | 286.35 | 27761 |
| 1368 | -7.4 -2.5 % |
23-10-2019 00:00:00 Wednesday |
296 288.6 |
298.25 | 285.1 | 31084 |