| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
24-01-2025 00:00:00 |
1448.4 1411.8 |
1448.4 1408.3 |
-45.2 (-3.2%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -7.15 -0.51 % |
27-01-2025 00:00:00 |
1403.05 1395.9 |
1414.3 1384.85 |
| 19.6 1.4 % |
28-01-2025 00:00:00 |
1399.95 1419.55 |
1473.5 1366.6 |
| -20.85 -1.44 % |
29-01-2025 00:00:00 |
1444.8 1423.95 |
1454.2 1410.35 |
| 18.2 1.26 % |
30-01-2025 00:00:00 |
1439.95 1458.15 |
1469.95 1425.2 |
| 15 1.02 % |
31-01-2025 00:00:00 |
1464.35 1479.35 |
1490.65 1452.4 |
| -46.1 -3.11 % |
01-02-2025 00:00:00 |
1483.95 1437.85 |
1488.35 1427.25 |
| -16.75 -1.17 % |
03-02-2025 00:00:00 |
1437.65 1420.9 |
1439.1 1406.7 |
| 23.7 1.66 % |
04-02-2025 00:00:00 |
1425 1448.7 |
1463.3 1425 |
| -12.65 -0.87 % |
05-02-2025 00:00:00 |
1449.25 1436.6 |
1457.7 1430 |
| 23.55 1.63 % |
06-02-2025 00:00:00 |
1448.1 1471.65 |
1475 1439.2 |
| -1.7 -0.12 % |
07-02-2025 00:00:00 |
1474 1472.3 |
1482.6 1455 |
| -19.65 -1.33 % |
10-02-2025 00:00:00 |
1478 1458.35 |
1478.45 1431.7 |
| -6.3 -0.43 % |
11-02-2025 00:00:00 |
1459 1452.7 |
1467.3 1444.1 |
| -5.15 -0.35 % |
12-02-2025 00:00:00 |
1454.95 1449.8 |
1456.75 1437.05 |
| 12.35 0.85 % |
13-02-2025 00:00:00 |
1459.75 1472.1 |
1492.95 1449.6 |
| -16 -1.08 % |
14-02-2025 00:00:00 |
1475.05 1459.05 |
1482.2 1438.75 |
| 13.7 0.94 % |
17-02-2025 00:00:00 |
1459.45 1473.15 |
1480 1453.25 |
| 7.55 0.51 % |
18-02-2025 00:00:00 |
1474.65 1482.2 |
1484 1467.65 |
| 5.1 0.35 % |
19-02-2025 00:00:00 |
1458.95 1464.05 |
1474.1 1422.75 |
| 22 1.51 % |
20-02-2025 00:00:00 |
1457.8 1479.8 |
1482.3 1457.8 |
| -15.65 -1.05 % |
21-02-2025 00:00:00 |
1489.95 1474.3 |
1501.05 1469.8 |
| 8.05 0.55 % |
24-02-2025 00:00:00 |
1468.55 1476.6 |
1488 1459.15 |
| -11.75 -0.8 % |
25-02-2025 00:00:00 |
1475 1463.25 |
1479.85 1458.15 |
| -18.8 -1.29 % |
27-02-2025 00:00:00 |
1459.95 1441.15 |
1463.35 1436.5 |
| -30.2 -2.1 % |
28-02-2025 00:00:00 |
1441.15 1410.95 |
1449.05 1401.8 |
| 17.35 1.25 % |
03-03-2025 00:00:00 |
1390.1 1407.45 |
1417.25 1390.1 |
| -6.05 -0.43 % |
04-03-2025 00:00:00 |
1407.45 1401.4 |
1407.45 1390 |
| 19.5 1.39 % |
05-03-2025 00:00:00 |
1398.95 1418.45 |
1432.15 1392.35 |
| 41.8 2.94 % |
06-03-2025 00:00:00 |
1420.05 1461.85 |
1464.4 1420.05 |
| -8.15 -0.56 % |
07-03-2025 00:00:00 |
1466.8 1458.65 |
1467.35 1451.7 |
| 2.5 0.17 % |
10-03-2025 00:00:00 |
1459.95 1462.45 |
1483.1 1456.85 |
| 5.55 0.39 % |
11-03-2025 00:00:00 |
1440.75 1446.3 |
1459 1438.9 |
| 13.85 0.96 % |
12-03-2025 00:00:00 |
1440 1453.85 |
1456.55 1437.1 |
| -2.3 -0.16 % |
13-03-2025 00:00:00 |
1463.9 1461.6 |
1465 1447.35 |
| 31.5 2.16 % |
17-03-2025 00:00:00 |
1461.55 1493.05 |
1496.75 1456 |
| 7.75 0.52 % |
18-03-2025 00:00:00 |
1500.95 1508.7 |
1511.45 1495.05 |
| -16.5 -1.09 % |
19-03-2025 00:00:00 |
1515 1498.5 |
1515 1496.75 |
| 14.55 0.97 % |
20-03-2025 00:00:00 |
1498.5 1513.05 |
1517 1498.15 |
| 10.25 0.68 % |
21-03-2025 00:00:00 |
1513.05 1523.3 |
1526.8 1509.7 |
| -2.65 -0.17 % |
24-03-2025 00:00:00 |
1527 1524.35 |
1534.9 1515.25 |
| -14.4 -0.94 % |
25-03-2025 00:00:00 |
1525.05 1510.65 |
1533.35 1505 |
| -24.8 -1.65 % |
26-03-2025 00:00:00 |
1500.3 1475.5 |
1511.45 1473.45 |
| 7.7 0.52 % |
27-03-2025 00:00:00 |
1475.3 1483 |
1488.15 1465.55 |
| -31.75 -2.15 % |
28-03-2025 00:00:00 |
1473.45 1441.7 |
1479 1435 |
| -0.25 -0.02 % |
01-04-2025 00:00:00 |
1444.8 1444.55 |
1465.1 1430.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -104.35 | Min | 378 374.6 |
390.45 | 356.75 | 545 | |
| 75.3 | Max | 1694.95 1681.05 |
1702 | 1657.85 | 21215421 | |
| -0.98 | Avergae | 1028.35 1027.36 |
1039.71 | 1015.93 | 156590.93 | |
| 1 | 17.45 1.14 % |
24-04-2025 00:00:00 Thursday |
1533.85 1551.3 |
1556 | 1525.25 | 20692 |
| 2 | 1.75 0.11 % |
23-04-2025 00:00:00 Wednesday |
1530.25 1532 |
1538.1 | 1516.5 | 55099 |
| 3 | 16.75 1.11 % |
22-04-2025 00:00:00 Tuesday |
1511.35 1528.1 |
1534.6 | 1502.3 | 39356 |
| 4 | -15.2 -0.99 % |
21-04-2025 00:00:00 Monday |
1529.3 1514.1 |
1529.3 | 1504.35 | 39503 |
| 5 | 17.9 1.2 % |
17-04-2025 00:00:00 Thursday |
1497.55 1515.45 |
1521.75 | 1489.15 | 41322 |
| 6 | 19.45 1.31 % |
16-04-2025 00:00:00 Wednesday |
1479.95 1499.4 |
1499.4 | 1465.2 | 13748 |
| 7 | -3.6 -0.24 % |
15-04-2025 00:00:00 Tuesday |
1485 1481.4 |
1486 | 1461.35 | 38602 |
| 8 | -2.15 -0.15 % |
11-04-2025 00:00:00 Friday |
1465.3 1463.15 |
1488.8 | 1449.25 | 93250 |
| 9 | 2.85 0.2 % |
09-04-2025 00:00:00 Wednesday |
1413.45 1416.3 |
1422.15 | 1395.5 | 53370 |
| 10 | 47.8 3.45 % |
08-04-2025 00:00:00 Tuesday |
1385.65 1433.45 |
1437.1 | 1383 | 25204 |
| 11 | 74.35 5.68 % |
07-04-2025 00:00:00 Monday |
1310.05 1384.4 |
1401.1 | 1310.05 | 127213 |
| 12 | -83.7 -5.58 % |
04-04-2025 00:00:00 Friday |
1499.25 1415.55 |
1499.25 | 1390.35 | 52087 |
| 13 | 20.1 1.36 % |
03-04-2025 00:00:00 Thursday |
1475.05 1495.15 |
1522.1 | 1475.05 | 116551 |
| 14 | 8.2 0.57 % |
02-04-2025 00:00:00 Wednesday |
1444.5 1452.7 |
1459 | 1429 | 15171 |
| 15 | -0.25 -0.02 % |
01-04-2025 00:00:00 Tuesday |
1444.8 1444.55 |
1465.1 | 1430.05 | 10569 |
| 16 | -31.75 -2.15 % |
28-03-2025 00:00:00 Friday |
1473.45 1441.7 |
1479 | 1435 | 59770 |
| 17 | 7.7 0.52 % |
27-03-2025 00:00:00 Thursday |
1475.3 1483 |
1488.15 | 1465.55 | 17088 |
| 18 | -24.8 -1.65 % |
26-03-2025 00:00:00 Wednesday |
1500.3 1475.5 |
1511.45 | 1473.45 | 13900 |
| 19 | -14.4 -0.94 % |
25-03-2025 00:00:00 Tuesday |
1525.05 1510.65 |
1533.35 | 1505 | 19183 |
| 20 | -2.65 -0.17 % |
24-03-2025 00:00:00 Monday |
1527 1524.35 |
1534.9 | 1515.25 | 11813 |
| 21 | 10.25 0.68 % |
21-03-2025 00:00:00 Friday |
1513.05 1523.3 |
1526.8 | 1509.7 | 34749 |
| 22 | 14.55 0.97 % |
20-03-2025 00:00:00 Thursday |
1498.5 1513.05 |
1517 | 1498.15 | 8383 |
| 23 | -16.5 -1.09 % |
19-03-2025 00:00:00 Wednesday |
1515 1498.5 |
1515 | 1496.75 | 23876 |
| 24 | 7.75 0.52 % |
18-03-2025 00:00:00 Tuesday |
1500.95 1508.7 |
1511.45 | 1495.05 | 34457 |
| 25 | 31.5 2.16 % |
17-03-2025 00:00:00 Monday |
1461.55 1493.05 |
1496.75 | 1456 | 24604 |
| 26 | -2.3 -0.16 % |
13-03-2025 00:00:00 Thursday |
1463.9 1461.6 |
1465 | 1447.35 | 11350 |
| 27 | 13.85 0.96 % |
12-03-2025 00:00:00 Wednesday |
1440 1453.85 |
1456.55 | 1437.1 | 17598 |
| 28 | 5.55 0.39 % |
11-03-2025 00:00:00 Tuesday |
1440.75 1446.3 |
1459 | 1438.9 | 12803 |
| 29 | 2.5 0.17 % |
10-03-2025 00:00:00 Monday |
1459.95 1462.45 |
1483.1 | 1456.85 | 19481 |
| 30 | -8.15 -0.56 % |
07-03-2025 00:00:00 Friday |
1466.8 1458.65 |
1467.35 | 1451.7 | 42061 |
| 31 | 41.8 2.94 % |
06-03-2025 00:00:00 Thursday |
1420.05 1461.85 |
1464.4 | 1420.05 | 18982 |
| 32 | 19.5 1.39 % |
05-03-2025 00:00:00 Wednesday |
1398.95 1418.45 |
1432.15 | 1392.35 | 17550 |
| 33 | -6.05 -0.43 % |
04-03-2025 00:00:00 Tuesday |
1407.45 1401.4 |
1407.45 | 1390 | 9922 |
| 34 | 17.35 1.25 % |
03-03-2025 00:00:00 Monday |
1390.1 1407.45 |
1417.25 | 1390.1 | 19010 |
| 35 | -30.2 -2.1 % |
28-02-2025 00:00:00 Friday |
1441.15 1410.95 |
1449.05 | 1401.8 | 31873 |
| 36 | -18.8 -1.29 % |
27-02-2025 00:00:00 Thursday |
1459.95 1441.15 |
1463.35 | 1436.5 | 33002 |
| 37 | -11.75 -0.8 % |
25-02-2025 00:00:00 Tuesday |
1475 1463.25 |
1479.85 | 1458.15 | 6073 |
| 38 | 8.05 0.55 % |
24-02-2025 00:00:00 Monday |
1468.55 1476.6 |
1488 | 1459.15 | 11758 |
| 39 | -15.65 -1.05 % |
21-02-2025 00:00:00 Friday |
1489.95 1474.3 |
1501.05 | 1469.8 | 24590 |
| 40 | 22 1.51 % |
20-02-2025 00:00:00 Thursday |
1457.8 1479.8 |
1482.3 | 1457.8 | 43020 |
| 41 | 5.1 0.35 % |
19-02-2025 00:00:00 Wednesday |
1458.95 1464.05 |
1474.1 | 1422.75 | 28060 |
| 42 | 7.55 0.51 % |
18-02-2025 00:00:00 Tuesday |
1474.65 1482.2 |
1484 | 1467.65 | 12942 |
| 43 | 13.7 0.94 % |
17-02-2025 00:00:00 Monday |
1459.45 1473.15 |
1480 | 1453.25 | 25230 |
| 44 | -16 -1.08 % |
14-02-2025 00:00:00 Friday |
1475.05 1459.05 |
1482.2 | 1438.75 | 54179 |
| 45 | 12.35 0.85 % |
13-02-2025 00:00:00 Thursday |
1459.75 1472.1 |
1492.95 | 1449.6 | 47980 |
| 46 | -5.15 -0.35 % |
12-02-2025 00:00:00 Wednesday |
1454.95 1449.8 |
1456.75 | 1437.05 | 10197 |
| 47 | -6.3 -0.43 % |
11-02-2025 00:00:00 Tuesday |
1459 1452.7 |
1467.3 | 1444.1 | 9185 |
| 48 | -19.65 -1.33 % |
10-02-2025 00:00:00 Monday |
1478 1458.35 |
1478.45 | 1431.7 | 37621 |
| 49 | -1.7 -0.12 % |
07-02-2025 00:00:00 Friday |
1474 1472.3 |
1482.6 | 1455 | 25326 |
| 50 | 23.55 1.63 % |
06-02-2025 00:00:00 Thursday |
1448.1 1471.65 |
1475 | 1439.2 | 27664 |
| 51 | -12.65 -0.87 % |
05-02-2025 00:00:00 Wednesday |
1449.25 1436.6 |
1457.7 | 1430 | 104558 |
| 52 | 23.7 1.66 % |
04-02-2025 00:00:00 Tuesday |
1425 1448.7 |
1463.3 | 1425 | 159585 |
| 53 | -16.75 -1.17 % |
03-02-2025 00:00:00 Monday |
1437.65 1420.9 |
1439.1 | 1406.7 | 21697 |
| 54 | -46.1 -3.11 % |
01-02-2025 00:00:00 Saturday |
1483.95 1437.85 |
1488.35 | 1427.25 | 79931 |
| 55 | 15 1.02 % |
31-01-2025 00:00:00 Friday |
1464.35 1479.35 |
1490.65 | 1452.4 | 86908 |
| 56 | 18.2 1.26 % |
30-01-2025 00:00:00 Thursday |
1439.95 1458.15 |
1469.95 | 1425.2 | 64857 |
| 57 | -20.85 -1.44 % |
29-01-2025 00:00:00 Wednesday |
1444.8 1423.95 |
1454.2 | 1410.35 | 73476 |
| 58 | 19.6 1.4 % |
28-01-2025 00:00:00 Tuesday |
1399.95 1419.55 |
1473.5 | 1366.6 | 185576 |
| 59 | -7.15 -0.51 % |
27-01-2025 00:00:00 Monday |
1403.05 1395.9 |
1414.3 | 1384.85 | 35410 |
| 60 | -36.6 -2.53 % |
24-01-2025 00:00:00 Friday |
1448.4 1411.8 |
1448.4 | 1408.3 | 23534 |
| 61 | 11.95 0.83 % |
23-01-2025 00:00:00 Thursday |
1439.2 1451.15 |
1458 | 1432.7 | 7916 |
| 62 | 3.7 0.26 % |
22-01-2025 00:00:00 Wednesday |
1435.6 1439.3 |
1440.95 | 1420.05 | 9985 |
| 63 | -20.2 -1.4 % |
21-01-2025 00:00:00 Tuesday |
1447.5 1427.3 |
1464.65 | 1423.85 | 29817 |
| 64 | 3.45 0.24 % |
20-01-2025 00:00:00 Monday |
1442.45 1445.9 |
1449.75 | 1429.75 | 13277 |
| 65 | 0.5 0.03 % |
17-01-2025 00:00:00 Friday |
1441.95 1442.45 |
1449.05 | 1433.95 | 8409 |
| 66 | -6.8 -0.47 % |
16-01-2025 00:00:00 Thursday |
1450.3 1443.5 |
1451 | 1431.05 | 11524 |
| 67 | -1.15 -0.08 % |
15-01-2025 00:00:00 Wednesday |
1448.05 1446.9 |
1454.55 | 1430.25 | 81005 |
| 68 | 17.95 1.26 % |
14-01-2025 00:00:00 Tuesday |
1430.05 1448 |
1451.9 | 1430.05 | 22611 |
| 69 | -11.55 -0.8 % |
13-01-2025 00:00:00 Monday |
1450.35 1438.8 |
1461.25 | 1435.05 | 25614 |
| 70 | -17.15 -1.15 % |
10-01-2025 00:00:00 Friday |
1487.2 1470.05 |
1497.45 | 1466 | 796077 |
| 71 | -1.85 -0.12 % |
09-01-2025 00:00:00 Thursday |
1490 1488.15 |
1498 | 1480.55 | 14860 |
| 72 | -3.55 -0.24 % |
08-01-2025 00:00:00 Wednesday |
1498.6 1495.05 |
1513 | 1487.25 | 21992 |
| 73 | 7.25 0.49 % |
07-01-2025 00:00:00 Tuesday |
1490.55 1497.8 |
1509 | 1488.75 | 17589 |
| 74 | -16.4 -1.09 % |
06-01-2025 00:00:00 Monday |
1506.95 1490.55 |
1508.1 | 1480.15 | 19418 |
| 75 | -30.25 -1.96 % |
03-01-2025 00:00:00 Friday |
1540.5 1510.25 |
1540.5 | 1505.75 | 31276 |
| 76 | 3.55 0.23 % |
02-01-2025 00:00:00 Thursday |
1534 1537.55 |
1543 | 1527.1 | 100112 |
| 77 | 1.8 0.12 % |
01-01-2025 00:00:00 Wednesday |
1529.05 1530.85 |
1548 | 1519.25 | 87406 |
| 78 | 9.45 0.62 % |
31-12-2024 00:00:00 Tuesday |
1520.05 1529.5 |
1536 | 1514.45 | 42683 |
| 79 | 13.5 0.9 % |
30-12-2024 00:00:00 Monday |
1507.15 1520.65 |
1526 | 1495.8 | 17909 |
| 80 | 16.2 1.09 % |
27-12-2024 00:00:00 Friday |
1489.95 1506.15 |
1512.5 | 1484.85 | 22219 |
| 81 | 16.15 1.1 % |
26-12-2024 00:00:00 Thursday |
1473.05 1489.2 |
1494.65 | 1466.55 | 24520 |
| 82 | -1.1 -0.07 % |
24-12-2024 00:00:00 Tuesday |
1477 1475.9 |
1487.15 | 1462 | 16653 |
| 83 | 4.5 0.31 % |
23-12-2024 00:00:00 Monday |
1471.95 1476.45 |
1490.85 | 1458.8 | 34897 |
| 84 | -46.65 -3.07 % |
20-12-2024 00:00:00 Friday |
1519.1 1472.45 |
1519.1 | 1469.9 | 18728 |
| 85 | 37.05 2.52 % |
19-12-2024 00:00:00 Thursday |
1468.8 1505.85 |
1509.95 | 1453 | 67418 |
| 86 | 21.5 1.48 % |
18-12-2024 00:00:00 Wednesday |
1450.55 1472.05 |
1482.8 | 1450.55 | 41935 |
| 87 | -10.5 -0.72 % |
17-12-2024 00:00:00 Tuesday |
1461 1450.5 |
1483.4 | 1448.05 | 47466 |
| 88 | -0.15 -0.01 % |
16-12-2024 00:00:00 Monday |
1448.4 1448.25 |
1457 | 1436.6 | 71213 |
| 89 | -0.6 -0.04 % |
13-12-2024 00:00:00 Friday |
1447.95 1447.35 |
1450 | 1424 | 99946 |
| 90 | -13.65 -0.93 % |
12-12-2024 00:00:00 Thursday |
1460 1446.35 |
1461 | 1438.15 | 73624 |
| 91 | -2.8 -0.19 % |
11-12-2024 00:00:00 Wednesday |
1457 1454.2 |
1467.7 | 1449 | 41223 |
| 92 | -19.35 -1.31 % |
10-12-2024 00:00:00 Tuesday |
1475 1455.65 |
1478.55 | 1452.05 | 55994 |
| 93 | -10.7 -0.72 % |
09-12-2024 00:00:00 Monday |
1480 1469.3 |
1484.55 | 1467.8 | 44351 |
| 94 | -30.6 -2.03 % |
06-12-2024 00:00:00 Friday |
1508.2 1477.6 |
1511 | 1476.05 | 45596 |
| 95 | -10.1 -0.67 % |
05-12-2024 00:00:00 Thursday |
1509 1498.9 |
1509 | 1470.5 | 67520 |
| 96 | -32.1 -2.09 % |
04-12-2024 00:00:00 Wednesday |
1533.2 1501.1 |
1540.15 | 1492.45 | 306577 |
| 97 | 23.95 1.59 % |
03-12-2024 00:00:00 Tuesday |
1510.45 1534.4 |
1548.9 | 1509.05 | 50007 |
| 98 | -26.3 -1.71 % |
02-12-2024 00:00:00 Monday |
1534.4 1508.1 |
1537.95 | 1504.05 | 140725 |
| 99 | 40.45 2.71 % |
29-11-2024 00:00:00 Friday |
1493.95 1534.4 |
1547.8 | 1492.7 | 64293 |
| 100 | 8.25 0.56 % |
28-11-2024 00:00:00 Thursday |
1484.6 1492.85 |
1504.9 | 1474.2 | 38143 |
| 101 | 2.6 0.17 % |
27-11-2024 00:00:00 Wednesday |
1488.95 1491.55 |
1496.45 | 1469.1 | 23820 |
| 102 | -16.65 -1.1 % |
26-11-2024 00:00:00 Tuesday |
1510 1493.35 |
1513.6 | 1490.3 | 15239 |
| 103 | 4.45 0.3 % |
25-11-2024 00:00:00 Monday |
1498.95 1503.4 |
1507.9 | 1487.65 | 17468 |
| 104 | 25.9 1.77 % |
22-11-2024 00:00:00 Friday |
1460.4 1486.3 |
1496.2 | 1455.85 | 16199 |
| 105 | -11.3 -0.77 % |
21-11-2024 00:00:00 Thursday |
1476.95 1465.65 |
1477.7 | 1454.7 | 12594 |
| 106 | 1.4 0.1 % |
19-11-2024 00:00:00 Tuesday |
1469.95 1471.35 |
1485.2 | 1457.4 | 21769 |
| 107 | -25.65 -1.72 % |
18-11-2024 00:00:00 Monday |
1490.75 1465.1 |
1505 | 1462.8 | 89813 |
| 108 | 0.2 0.01 % |
14-11-2024 00:00:00 Thursday |
1499.95 1500.15 |
1515.25 | 1491.45 | 24554 |
| 109 | -7.4 -0.49 % |
13-11-2024 00:00:00 Wednesday |
1512.65 1505.25 |
1525 | 1501.75 | 53875 |
| 110 | -27.2 -1.75 % |
12-11-2024 00:00:00 Tuesday |
1551.95 1524.75 |
1556.05 | 1521.95 | 24161 |
| 111 | -21.9 -1.39 % |
11-11-2024 00:00:00 Monday |
1575.65 1553.75 |
1599.85 | 1544.25 | 76805 |
| 112 | 18.35 1.17 % |
08-11-2024 00:00:00 Friday |
1573.4 1591.75 |
1597.05 | 1569.1 | 35897 |
| 113 | -28.6 -1.79 % |
07-11-2024 00:00:00 Thursday |
1601.95 1573.35 |
1601.95 | 1558.8 | 37535 |
| 114 | -15.7 -0.98 % |
06-11-2024 00:00:00 Wednesday |
1610 1594.3 |
1611.1 | 1581.05 | 97118 |
| 115 | 16.35 1.03 % |
05-11-2024 00:00:00 Tuesday |
1584.9 1601.25 |
1609.25 | 1578.8 | 32375 |
| 116 | 13.4 0.85 % |
04-11-2024 00:00:00 Monday |
1571.15 1584.55 |
1602.7 | 1564 | 177080 |
| 117 | -6.05 -0.39 % |
01-11-2024 00:00:00 Friday |
1565.25 1559.2 |
1573.85 | 1552.6 | 27425 |
| 118 | 34.65 2.28 % |
31-10-2024 00:00:00 Thursday |
1518.55 1553.2 |
1565.25 | 1518.55 | 647872 |
| 119 | -32.5 -2.24 % |
30-10-2024 00:00:00 Wednesday |
1449.95 1417.45 |
1478.1 | 1403.4 | 165945 |
| 120 | -36.4 -2.4 % |
29-10-2024 00:00:00 Tuesday |
1514.5 1478.1 |
1515.75 | 1450 | 107063 |
| 121 | 3.55 0.24 % |
28-10-2024 00:00:00 Monday |
1499.95 1503.5 |
1511 | 1472.25 | 18156 |
| 122 | -4.35 -0.29 % |
25-10-2024 00:00:00 Friday |
1493.15 1488.8 |
1507.85 | 1479 | 29485 |
| 123 | 1.85 0.12 % |
24-10-2024 00:00:00 Thursday |
1490 1491.85 |
1507.75 | 1482.7 | 19563 |
| 124 | -16.2 -1.08 % |
23-10-2024 00:00:00 Wednesday |
1501.05 1484.85 |
1513 | 1482 | 32766 |
| 125 | -11.8 -0.77 % |
22-10-2024 00:00:00 Tuesday |
1523 1511.2 |
1525.05 | 1501.9 | 19766 |
| 126 | -37 -2.37 % |
21-10-2024 00:00:00 Monday |
1559.95 1522.95 |
1561.7 | 1516.1 | 13743 |
| 127 | 1.5 0.1 % |
18-10-2024 00:00:00 Friday |
1550 1551.5 |
1562.05 | 1536.3 | 20936 |
| 128 | -11.5 -0.73 % |
17-10-2024 00:00:00 Thursday |
1569.85 1558.35 |
1578.5 | 1553 | 25716 |
| 129 | -2.2 -0.14 % |
16-10-2024 00:00:00 Wednesday |
1564.85 1562.65 |
1573 | 1551.45 | 55032 |
| 130 | -38.55 -2.39 % |
15-10-2024 00:00:00 Tuesday |
1610 1571.45 |
1610 | 1568.4 | 28074 |
| 131 | 2.75 0.17 % |
14-10-2024 00:00:00 Monday |
1597.05 1599.8 |
1602.6 | 1571.55 | 22491 |
| 132 | -19.75 -1.22 % |
11-10-2024 00:00:00 Friday |
1615 1595.25 |
1615 | 1574.85 | 35336 |
| 133 | -76.4 -4.51 % |
10-10-2024 00:00:00 Thursday |
1694.95 1618.55 |
1694.95 | 1613.95 | 66238 |
| 134 | 41.05 2.5 % |
09-10-2024 00:00:00 Wednesday |
1640 1681.05 |
1702 | 1633.55 | 39152 |
| 135 | 20.55 1.27 % |
08-10-2024 00:00:00 Tuesday |
1620.05 1640.6 |
1652 | 1620.05 | 19103 |
| 136 | -0.25 -0.02 % |
07-10-2024 00:00:00 Monday |
1624.95 1624.7 |
1644.35 | 1613.65 | 21399 |
| 137 | -27.15 -1.65 % |
04-10-2024 00:00:00 Friday |
1650 1622.85 |
1650.05 | 1577.8 | 58979 |
| 138 | 25.7 1.58 % |
03-10-2024 00:00:00 Thursday |
1630.3 1656 |
1677.55 | 1630.3 | 23516 |
| 139 | 4.55 0.27 % |
01-10-2024 00:00:00 Tuesday |
1659 1663.55 |
1666.95 | 1651.95 | 20105 |
| 140 | -30.95 -1.84 % |
30-09-2024 00:00:00 Monday |
1684.95 1654 |
1684.95 | 1646.25 | 32524 |
| 141 | 33.25 2.03 % |
27-09-2024 00:00:00 Friday |
1638.35 1671.6 |
1678.5 | 1632 | 85678 |
| 142 | -21.6 -1.31 % |
26-09-2024 00:00:00 Thursday |
1643.7 1622.1 |
1652.3 | 1602.65 | 48508 |
| 143 | 5.2 0.32 % |
25-09-2024 00:00:00 Wednesday |
1638 1643.2 |
1647 | 1617.9 | 14994 |
| 144 | 7.35 0.45 % |
24-09-2024 00:00:00 Tuesday |
1630.05 1637.4 |
1659.6 | 1628.55 | 22581 |
| 145 | 12.5 0.76 % |
23-09-2024 00:00:00 Monday |
1645.15 1657.65 |
1664.6 | 1638 | 22892 |
| 146 | -1.1 -0.07 % |
20-09-2024 00:00:00 Friday |
1640.6 1639.5 |
1652.35 | 1610 | 41823 |
| 147 | -20.55 -1.24 % |
19-09-2024 00:00:00 Thursday |
1659 1638.45 |
1667.3 | 1632.95 | 28218 |
| 148 | -23.1 -1.38 % |
18-09-2024 00:00:00 Wednesday |
1675 1651.9 |
1675 | 1638.7 | 10128 |
| 149 | 7.2 0.43 % |
17-09-2024 00:00:00 Tuesday |
1663.95 1671.15 |
1682.75 | 1657.85 | 19866 |
| 150 | 0.2 0.01 % |
16-09-2024 00:00:00 Monday |
1659.45 1659.65 |
1671.95 | 1654.5 | 7749 |
| 151 | 2.15 0.13 % |
13-09-2024 00:00:00 Friday |
1657.1 1659.25 |
1669 | 1644.05 | 7055 |
| 152 | 28.5 1.75 % |
12-09-2024 00:00:00 Thursday |
1628.6 1657.1 |
1659.4 | 1628.6 | 18832 |
| 153 | -2.25 -0.14 % |
11-09-2024 00:00:00 Wednesday |
1629.95 1627.7 |
1652 | 1624.05 | 23218 |
| 154 | -2 -0.12 % |
10-09-2024 00:00:00 Tuesday |
1634 1632 |
1644.15 | 1622.5 | 19404 |
| 155 | 16.35 1.02 % |
09-09-2024 00:00:00 Monday |
1603.8 1620.15 |
1636.1 | 1603.8 | 28327 |
| 156 | -24.4 -1.49 % |
06-09-2024 00:00:00 Friday |
1636.3 1611.9 |
1636.3 | 1608.45 | 24753 |
| 157 | -26.75 -1.62 % |
05-09-2024 00:00:00 Thursday |
1654.85 1628.1 |
1654.85 | 1624 | 12781 |
| 158 | 7.55 0.46 % |
04-09-2024 00:00:00 Wednesday |
1644.25 1651.8 |
1657.75 | 1632.4 | 10823 |
| 159 | 10.4 0.63 % |
03-09-2024 00:00:00 Tuesday |
1642 1652.4 |
1660.35 | 1642 | 16663 |
| 160 | -28.35 -1.69 % |
02-09-2024 00:00:00 Monday |
1674.7 1646.35 |
1681.05 | 1642 | 36717 |
| 161 | 40.75 2.52 % |
30-08-2024 00:00:00 Friday |
1615 1655.75 |
1660.5 | 1615 | 81980 |
| 162 | -5.7 -0.35 % |
29-08-2024 00:00:00 Thursday |
1624.6 1618.9 |
1641.95 | 1608.3 | 53633 |
| 163 | 7.9 0.49 % |
28-08-2024 00:00:00 Wednesday |
1611.35 1619.25 |
1629.8 | 1595.45 | 31925 |
| 164 | 4.3 0.27 % |
27-08-2024 00:00:00 Tuesday |
1593.3 1597.6 |
1620 | 1590.15 | 29077 |
| 165 | 17.25 1.09 % |
26-08-2024 00:00:00 Monday |
1576.1 1593.35 |
1595.5 | 1568 | 28447 |
| 166 | -10.6 -0.67 % |
23-08-2024 00:00:00 Friday |
1585.6 1575 |
1585.6 | 1569 | 18927 |
| 167 | -18.9 -1.18 % |
22-08-2024 00:00:00 Thursday |
1604.65 1585.75 |
1604.65 | 1576.95 | 23481 |
| 168 | 33.25 2.13 % |
21-08-2024 00:00:00 Wednesday |
1561.05 1594.3 |
1596 | 1561.05 | 57501 |
| 169 | -15.2 -0.96 % |
20-08-2024 00:00:00 Tuesday |
1578.1 1562.9 |
1578.1 | 1558.55 | 16847 |
| 170 | -1.3 -0.08 % |
19-08-2024 00:00:00 Monday |
1576.75 1575.45 |
1587.6 | 1570.05 | 23638 |
| 171 | 11.45 0.73 % |
16-08-2024 00:00:00 Friday |
1565.05 1576.5 |
1580 | 1559.8 | 20939 |
| 172 | -30.45 -1.91 % |
14-08-2024 00:00:00 Wednesday |
1595 1564.55 |
1595 | 1555.35 | 14517 |
| 173 | -12.45 -0.78 % |
13-08-2024 00:00:00 Tuesday |
1595 1582.55 |
1606 | 1580.7 | 26477 |
| 174 | 15.25 0.97 % |
12-08-2024 00:00:00 Monday |
1570 1585.25 |
1593.05 | 1569.95 | 44965 |
| 175 | -9.7 -0.61 % |
09-08-2024 00:00:00 Friday |
1584.45 1574.75 |
1584.45 | 1561.5 | 22278 |
| 176 | 16.05 1.03 % |
08-08-2024 00:00:00 Thursday |
1552.85 1568.9 |
1589.25 | 1550 | 114989 |
| 177 | 11.85 0.77 % |
07-08-2024 00:00:00 Wednesday |
1541.95 1553.8 |
1556.7 | 1532 | 35150 |
| 178 | 16.55 1.09 % |
06-08-2024 00:00:00 Tuesday |
1514.95 1531.5 |
1542.6 | 1506.1 | 20255 |
| 179 | 75.3 5.23 % |
05-08-2024 00:00:00 Monday |
1439.7 1515 |
1527.55 | 1439.7 | 67140 |
| 180 | -8 -0.52 % |
02-08-2024 00:00:00 Friday |
1536.8 1528.8 |
1540.75 | 1524 | 21746 |
| 181 | 2.4 0.16 % |
01-08-2024 00:00:00 Thursday |
1543.75 1546.15 |
1552.55 | 1535.1 | 23373 |
| 182 | 13.85 0.91 % |
31-07-2024 00:00:00 Wednesday |
1530 1543.85 |
1548.5 | 1523.8 | 65637 |
| 183 | -33.7 -2.16 % |
30-07-2024 00:00:00 Tuesday |
1563 1529.3 |
1563.9 | 1526.3 | 30341 |
| 184 | -31.45 -1.98 % |
29-07-2024 00:00:00 Monday |
1585.15 1553.7 |
1588.25 | 1528.5 | 220051 |
| 185 | 63.3 4.18 % |
26-07-2024 00:00:00 Friday |
1514.95 1578.25 |
1599 | 1503 | 122838 |
| 186 | 0.1 0.01 % |
25-07-2024 00:00:00 Thursday |
1499.8 1499.9 |
1508.65 | 1489.55 | 76504 |
| 187 | 13.9 0.93 % |
24-07-2024 00:00:00 Wednesday |
1490 1503.9 |
1510.25 | 1485.95 | 10662 |
| 188 | -2.95 -0.2 % |
23-07-2024 00:00:00 Tuesday |
1500.4 1497.45 |
1503.75 | 1474.3 | 45868 |
| 189 | 9.75 0.66 % |
22-07-2024 00:00:00 Monday |
1479.95 1489.7 |
1506.75 | 1470.05 | 68963 |
| 190 | -5.35 -0.36 % |
19-07-2024 00:00:00 Friday |
1490.5 1485.15 |
1502.6 | 1481 | 16450 |
| 191 | 6.1 0.41 % |
18-07-2024 00:00:00 Thursday |
1499.95 1506.05 |
1512.75 | 1485.05 | 37478 |
| 192 | -6.55 -0.43 % |
16-07-2024 00:00:00 Tuesday |
1517.9 1511.35 |
1524.25 | 1504 | 14558 |
| 193 | 1.05 0.07 % |
15-07-2024 00:00:00 Monday |
1515 1516.05 |
1532 | 1513.25 | 30925 |
| 194 | 3.25 0.22 % |
12-07-2024 00:00:00 Friday |
1509.95 1513.2 |
1515 | 1503 | 19057 |
| 195 | -13.2 -0.87 % |
11-07-2024 00:00:00 Thursday |
1519 1505.8 |
1519 | 1495.1 | 21499 |
| 196 | 1.35 0.09 % |
10-07-2024 00:00:00 Wednesday |
1511.8 1513.15 |
1517 | 1492.85 | 13766 |
| 197 | 5.6 0.37 % |
09-07-2024 00:00:00 Tuesday |
1506.2 1511.8 |
1514.5 | 1487.35 | 25415 |
| 198 | -27.05 -1.79 % |
08-07-2024 00:00:00 Monday |
1514 1486.95 |
1524.95 | 1484 | 37461 |
| 199 | 23.95 1.61 % |
05-07-2024 00:00:00 Friday |
1485.45 1509.4 |
1515.95 | 1485.45 | 93039 |
| 200 | -0.65 -0.04 % |
04-07-2024 00:00:00 Thursday |
1482.3 1481.65 |
1488.15 | 1466.35 | 28628 |
| 201 | -13.75 -0.92 % |
03-07-2024 00:00:00 Wednesday |
1496.95 1483.2 |
1499.3 | 1474.9 | 24386 |
| 202 | 13 0.88 % |
02-07-2024 00:00:00 Tuesday |
1475.45 1488.45 |
1492 | 1475.45 | 18457 |
| 203 | -10.75 -0.72 % |
01-07-2024 00:00:00 Monday |
1489.65 1478.9 |
1493.9 | 1472.35 | 24670 |
| 204 | -12.35 -0.83 % |
28-06-2024 00:00:00 Friday |
1494.35 1482 |
1494.35 | 1476.6 | 31174 |
| 205 | -6.95 -0.47 % |
27-06-2024 00:00:00 Thursday |
1487.9 1480.95 |
1487.9 | 1465.6 | 51159 |
| 206 | -16.35 -1.09 % |
26-06-2024 00:00:00 Wednesday |
1495.8 1479.45 |
1505 | 1475 | 24177 |
| 207 | -9.65 -0.64 % |
25-06-2024 00:00:00 Tuesday |
1509.05 1499.4 |
1519.2 | 1495.65 | 72089 |
| 208 | -15.25 -1 % |
24-06-2024 00:00:00 Monday |
1518.55 1503.3 |
1523.4 | 1493.7 | 40373 |
| 209 | -18.8 -1.21 % |
21-06-2024 00:00:00 Friday |
1559.75 1540.95 |
1562.9 | 1534 | 22260 |
| 210 | 2.55 0.17 % |
20-06-2024 00:00:00 Thursday |
1545.4 1547.95 |
1558.7 | 1540 | 21019 |
| 211 | -16.85 -1.07 % |
19-06-2024 00:00:00 Wednesday |
1576.15 1559.3 |
1581.7 | 1553.1 | 29906 |
| 212 | 3.9 0.25 % |
18-06-2024 00:00:00 Tuesday |
1570.5 1574.4 |
1576.45 | 1563.6 | 44089 |
| 213 | 25.2 1.64 % |
14-06-2024 00:00:00 Friday |
1540.3 1565.5 |
1571.15 | 1537.2 | 36181 |
| 214 | -10.95 -0.7 % |
13-06-2024 00:00:00 Thursday |
1554.4 1543.45 |
1554.4 | 1520.7 | 30129 |
| 215 | 7.7 0.5 % |
12-06-2024 00:00:00 Wednesday |
1533 1540.7 |
1549.35 | 1532.45 | 34621 |
| 216 | -19.7 -1.27 % |
11-06-2024 00:00:00 Tuesday |
1549.55 1529.85 |
1549.55 | 1526.85 | 55955 |
| 217 | 33.55 2.24 % |
10-06-2024 00:00:00 Monday |
1500.25 1533.8 |
1540 | 1500 | 100489 |
| 218 | 8.45 0.57 % |
07-06-2024 00:00:00 Friday |
1488.85 1497.3 |
1503.8 | 1480.65 | 50549 |
| 219 | -20.45 -1.37 % |
06-06-2024 00:00:00 Thursday |
1497.7 1477.25 |
1498 | 1464.05 | 44116 |
| 220 | 12.85 0.87 % |
05-06-2024 00:00:00 Wednesday |
1485 1497.85 |
1514 | 1467.05 | 115477 |
| 221 | 7.2 0.5 % |
04-06-2024 00:00:00 Tuesday |
1452.55 1459.75 |
1476.9 | 1416.4 | 125055 |
| 222 | -0.2 -0.01 % |
03-06-2024 00:00:00 Monday |
1460.05 1459.85 |
1480 | 1446.1 | 44268 |
| 223 | -13.8 -0.94 % |
31-05-2024 00:00:00 Friday |
1465.05 1451.25 |
1473.35 | 1442 | 18637 |
| 224 | -25.25 -1.68 % |
30-05-2024 00:00:00 Thursday |
1499.65 1474.4 |
1499.65 | 1455 | 14130 |
| 225 | 11.4 0.77 % |
29-05-2024 00:00:00 Wednesday |
1479.6 1491 |
1497.05 | 1473.1 | 141135 |
| 226 | -1.65 -0.11 % |
28-05-2024 00:00:00 Tuesday |
1478.8 1477.15 |
1494.55 | 1476.4 | 13648 |
| 227 | -8.6 -0.58 % |
27-05-2024 00:00:00 Monday |
1486.95 1478.35 |
1491 | 1475.1 | 23220 |
| 228 | 2.2 0.15 % |
24-05-2024 00:00:00 Friday |
1480.35 1482.55 |
1493.95 | 1479.85 | 12458 |
| 229 | 2.45 0.16 % |
23-05-2024 00:00:00 Thursday |
1485 1487.45 |
1504.65 | 1463.75 | 193550 |
| 230 | 30.45 2.1 % |
22-05-2024 00:00:00 Wednesday |
1451.1 1481.55 |
1494.8 | 1437.1 | 185022 |
| 231 | 27.05 1.91 % |
21-05-2024 00:00:00 Tuesday |
1414.95 1442 |
1446.5 | 1397.95 | 57375 |
| 232 | 5.4 0.39 % |
18-05-2024 00:00:00 Saturday |
1398.85 1404.25 |
1406.05 | 1398.85 | 2975 |
| 233 | -23.5 -1.65 % |
17-05-2024 00:00:00 Friday |
1422.85 1399.35 |
1422.85 | 1396.45 | 41822 |
| 234 | 17.1 1.22 % |
16-05-2024 00:00:00 Thursday |
1406.75 1423.85 |
1425 | 1388 | 63828 |
| 235 | 3.95 0.28 % |
15-05-2024 00:00:00 Wednesday |
1402 1405.95 |
1427.7 | 1386.65 | 295410 |
| 236 | -66.8 -4.69 % |
14-05-2024 00:00:00 Tuesday |
1423.75 1356.95 |
1423.75 | 1350.25 | 117587 |
| 237 | 40.95 2.98 % |
13-05-2024 00:00:00 Monday |
1373.85 1414.8 |
1425.65 | 1370.4 | 167006 |
| 238 | -41.4 -3 % |
10-05-2024 00:00:00 Friday |
1380.85 1339.45 |
1396.4 | 1317.6 | 210582 |
| 239 | -31.15 -2.24 % |
09-05-2024 00:00:00 Thursday |
1389.95 1358.8 |
1391.6 | 1353.25 | 24662 |
| 240 | 4.65 0.34 % |
08-05-2024 00:00:00 Wednesday |
1378.75 1383.4 |
1398.85 | 1375.4 | 97414 |
| 241 | -33.95 -2.39 % |
07-05-2024 00:00:00 Tuesday |
1421.95 1388 |
1426.05 | 1378 | 30753 |
| 242 | -5.65 -0.4 % |
06-05-2024 00:00:00 Monday |
1429.05 1423.4 |
1430.8 | 1405.5 | 203545 |
| 243 | 1.4 0.1 % |
03-05-2024 00:00:00 Friday |
1423 1424.4 |
1434.2 | 1416.4 | 32752 |
| 244 | 18.1 1.29 % |
02-05-2024 00:00:00 Thursday |
1401.45 1419.55 |
1425.75 | 1399.3 | 38366 |
| 245 | -11.35 -0.8 % |
30-04-2024 00:00:00 Tuesday |
1413.55 1402.2 |
1416.25 | 1396 | 13558 |
| 246 | -11 -0.78 % |
29-04-2024 00:00:00 Monday |
1418.55 1407.55 |
1418.55 | 1392.3 | 36039 |
| 247 | -8.5 -0.6 % |
26-04-2024 00:00:00 Friday |
1414.75 1406.25 |
1417.45 | 1402.3 | 12901 |
| 248 | -4.1 -0.29 % |
25-04-2024 00:00:00 Thursday |
1409.5 1405.4 |
1410.25 | 1384.4 | 37145 |
| 249 | 42.55 3.13 % |
24-04-2024 00:00:00 Wednesday |
1357.45 1400 |
1401 | 1352.45 | 87327 |
| 250 | -15.8 -1.16 % |
23-04-2024 00:00:00 Tuesday |
1363.5 1347.7 |
1367 | 1344.65 | 16577 |
| 251 | -1.9 -0.14 % |
22-04-2024 00:00:00 Monday |
1357.65 1355.75 |
1362 | 1348.8 | 13381 |
| 252 | 1.9 0.14 % |
19-04-2024 00:00:00 Friday |
1343.45 1345.35 |
1357.95 | 1335.35 | 34538 |
| 253 | -28.65 -2.07 % |
18-04-2024 00:00:00 Thursday |
1381.6 1352.95 |
1383.65 | 1343 | 46933 |
| 254 | -5.45 -0.39 % |
16-04-2024 00:00:00 Tuesday |
1389.75 1384.3 |
1391.55 | 1372.45 | 18851 |
| 255 | -0.35 -0.03 % |
15-04-2024 00:00:00 Monday |
1386.05 1385.7 |
1398.65 | 1375.65 | 40500 |
| 256 | -32.8 -2.29 % |
12-04-2024 00:00:00 Friday |
1429.2 1396.4 |
1429.2 | 1389 | 48558 |
| 257 | -28.6 -1.97 % |
10-04-2024 00:00:00 Wednesday |
1454.6 1426 |
1454.6 | 1406.7 | 44809 |
| 258 | -15.15 -1.03 % |
09-04-2024 00:00:00 Tuesday |
1464.05 1448.9 |
1467 | 1448 | 8252 |
| 259 | 11.1 0.76 % |
08-04-2024 00:00:00 Monday |
1451.05 1462.15 |
1472.3 | 1450 | 21731 |
| 260 | 4.5 0.31 % |
05-04-2024 00:00:00 Friday |
1444.15 1448.65 |
1473.95 | 1439.9 | 35292 |
| 261 | -29.2 -1.96 % |
04-04-2024 00:00:00 Thursday |
1489.85 1460.65 |
1489.85 | 1445.65 | 23284 |
| 262 | -20.05 -1.35 % |
03-04-2024 00:00:00 Wednesday |
1490.55 1470.5 |
1501.45 | 1467.65 | 9741 |
| 263 | -8.45 -0.56 % |
02-04-2024 00:00:00 Tuesday |
1497.2 1488.75 |
1503.15 | 1483.8 | 11531 |
| 264 | -1.15 -0.08 % |
01-04-2024 00:00:00 Monday |
1501.1 1499.95 |
1515.15 | 1493.05 | 14160 |
| 265 | 24.95 1.7 % |
28-03-2024 00:00:00 Thursday |
1469.7 1494.65 |
1513.1 | 1462.4 | 60392 |
| 266 | -20.3 -1.36 % |
27-03-2024 00:00:00 Wednesday |
1489.95 1469.65 |
1493.7 | 1452 | 52099 |
| 267 | -11.45 -0.77 % |
26-03-2024 00:00:00 Tuesday |
1479.7 1468.25 |
1481.8 | 1460.85 | 19354 |
| 268 | 32.8 2.27 % |
22-03-2024 00:00:00 Friday |
1448 1480.8 |
1489 | 1448 | 52195 |
| 269 | 21.35 1.49 % |
21-03-2024 00:00:00 Thursday |
1429.5 1450.85 |
1455.5 | 1420.25 | 126762 |
| 270 | -16.65 -1.16 % |
20-03-2024 00:00:00 Wednesday |
1433.45 1416.8 |
1445.25 | 1415.2 | 28468 |
| 271 | -46.7 -3.15 % |
19-03-2024 00:00:00 Tuesday |
1482 1435.3 |
1484.35 | 1431.5 | 21895 |
| 272 | -1.5 -0.1 % |
18-03-2024 00:00:00 Monday |
1487.95 1486.45 |
1495.45 | 1471.7 | 11226 |
| 273 | -5.3 -0.35 % |
15-03-2024 00:00:00 Friday |
1493.2 1487.9 |
1496.25 | 1466.35 | 24535 |
| 274 | 29.05 1.97 % |
14-03-2024 00:00:00 Thursday |
1470.95 1500 |
1500 | 1453.9 | 26128 |
| 275 | -3.55 -0.24 % |
13-03-2024 00:00:00 Wednesday |
1474.6 1471.05 |
1478 | 1448.9 | 18588 |
| 276 | -51.05 -3.36 % |
12-03-2024 00:00:00 Tuesday |
1518.95 1467.9 |
1518.95 | 1460.05 | 45609 |
| 277 | 13.55 0.91 % |
11-03-2024 00:00:00 Monday |
1490.35 1503.9 |
1519 | 1490.35 | 31781 |
| 278 | -12.1 -0.81 % |
07-03-2024 00:00:00 Thursday |
1491.95 1479.85 |
1491.95 | 1475.95 | 18490 |
| 279 | 8.4 0.57 % |
06-03-2024 00:00:00 Wednesday |
1476.55 1484.95 |
1489.85 | 1448.4 | 25381 |
| 280 | 12.45 0.85 % |
05-03-2024 00:00:00 Tuesday |
1466.55 1479 |
1479 | 1453 | 11631 |
| 281 | -11.75 -0.79 % |
04-03-2024 00:00:00 Monday |
1483 1471.25 |
1495 | 1469.55 | 21570 |
| 282 | 8.15 0.55 % |
02-03-2024 00:00:00 Saturday |
1475 1483.15 |
1494 | 1475 | 545 |
| 283 | -18.05 -1.21 % |
01-03-2024 00:00:00 Friday |
1486.05 1468 |
1486.05 | 1460.25 | 23905 |
| 284 | 18.7 1.28 % |
29-02-2024 00:00:00 Thursday |
1465.05 1483.75 |
1485.95 | 1452 | 50274 |
| 285 | -16.75 -1.12 % |
28-02-2024 00:00:00 Wednesday |
1493 1476.25 |
1493 | 1472 | 25906 |
| 286 | 18.95 1.29 % |
27-02-2024 00:00:00 Tuesday |
1470 1488.95 |
1491.45 | 1470 | 13655 |
| 287 | -12.6 -0.85 % |
26-02-2024 00:00:00 Monday |
1479.45 1466.85 |
1480.95 | 1461.95 | 24069 |
| 288 | 20.35 1.41 % |
23-02-2024 00:00:00 Friday |
1445.85 1466.2 |
1482.05 | 1445.85 | 55979 |
| 289 | 3.15 0.22 % |
22-02-2024 00:00:00 Thursday |
1450.6 1453.75 |
1455.9 | 1421 | 23261 |
| 290 | -10.65 -0.73 % |
21-02-2024 00:00:00 Wednesday |
1458.65 1448 |
1461 | 1434.6 | 13633 |
| 291 | -33.55 -2.26 % |
20-02-2024 00:00:00 Tuesday |
1484.1 1450.55 |
1484.1 | 1436.8 | 30513 |
| 292 | 30.1 2.09 % |
19-02-2024 00:00:00 Monday |
1440.35 1470.45 |
1473 | 1438.45 | 22450 |
| 293 | 5.35 0.37 % |
16-02-2024 00:00:00 Friday |
1434.85 1440.2 |
1448.65 | 1427.65 | 52780 |
| 294 | -3.15 -0.22 % |
15-02-2024 00:00:00 Thursday |
1427.15 1424 |
1430.45 | 1411.7 | 68769 |
| 295 | -30.9 -2.12 % |
14-02-2024 00:00:00 Wednesday |
1456.5 1425.6 |
1456.5 | 1410.8 | 19883 |
| 296 | 19 1.32 % |
13-02-2024 00:00:00 Tuesday |
1437.85 1456.85 |
1462.2 | 1432.95 | 39801 |
| 297 | -3.2 -0.22 % |
12-02-2024 00:00:00 Monday |
1438.8 1435.6 |
1452 | 1424.55 | 10412 |
| 298 | 13.6 0.95 % |
09-02-2024 00:00:00 Friday |
1425.2 1438.8 |
1447 | 1417 | 63891 |
| 299 | -24.95 -1.73 % |
08-02-2024 00:00:00 Thursday |
1445.05 1420.1 |
1457.2 | 1416.8 | 31191 |
| 300 | 12.8 0.89 % |
07-02-2024 00:00:00 Wednesday |
1430.2 1443 |
1443 | 1421.35 | 27516 |
| 301 | -22.4 -1.55 % |
06-02-2024 00:00:00 Tuesday |
1446.55 1424.15 |
1446.55 | 1413.8 | 24050 |
| 302 | 35.55 2.54 % |
05-02-2024 00:00:00 Monday |
1397.9 1433.45 |
1447.05 | 1395.05 | 46868 |
| 303 | 5.4 0.39 % |
02-02-2024 00:00:00 Friday |
1387.6 1393 |
1404.5 | 1385.05 | 31426 |
| 304 | 35.4 2.62 % |
01-02-2024 00:00:00 Thursday |
1352.15 1387.55 |
1394.1 | 1352.15 | 88698 |
| 305 | 31.45 2.38 % |
31-01-2024 00:00:00 Wednesday |
1319.85 1351.3 |
1352.55 | 1312.7 | 27519 |
| 306 | -37.9 -2.8 % |
30-01-2024 00:00:00 Tuesday |
1354.85 1316.95 |
1354.85 | 1314.6 | 53930 |
| 307 | -32.7 -2.39 % |
29-01-2024 00:00:00 Monday |
1369.95 1337.25 |
1369.95 | 1325.3 | 85876 |
| 308 | -41.85 -2.96 % |
25-01-2024 00:00:00 Thursday |
1411.65 1369.8 |
1412.05 | 1353.6 | 1249941 |
| 309 | -2.15 -0.15 % |
24-01-2024 00:00:00 Wednesday |
1419.85 1417.7 |
1423 | 1394.15 | 118895 |
| 310 | 13.1 0.94 % |
23-01-2024 00:00:00 Tuesday |
1395.95 1409.05 |
1424.65 | 1368.05 | 298482 |
| 311 | -17.45 -1.31 % |
20-01-2024 00:00:00 Saturday |
1330.05 1312.6 |
1337.6 | 1307.05 | 19038 |
| 312 | -4.4 -0.33 % |
19-01-2024 00:00:00 Friday |
1332.65 1328.25 |
1332.65 | 1317 | 59527 |
| 313 | 29.95 2.32 % |
18-01-2024 00:00:00 Thursday |
1293.35 1323.3 |
1326.6 | 1268.4 | 187077 |
| 314 | -7.8 -0.6 % |
17-01-2024 00:00:00 Wednesday |
1301.3 1293.5 |
1311.4 | 1283.35 | 26595 |
| 315 | -14.05 -1.07 % |
16-01-2024 00:00:00 Tuesday |
1315.5 1301.45 |
1315.5 | 1298.15 | 15996 |
| 316 | -4.7 -0.36 % |
15-01-2024 00:00:00 Monday |
1317.45 1312.75 |
1327.7 | 1306.7 | 39512 |
| 317 | -21.4 -1.61 % |
12-01-2024 00:00:00 Friday |
1329.75 1308.35 |
1329.75 | 1301 | 28621 |
| 318 | -16 -1.19 % |
11-01-2024 00:00:00 Thursday |
1341.25 1325.25 |
1341.25 | 1323.5 | 48090 |
| 319 | 31.1 2.39 % |
10-01-2024 00:00:00 Wednesday |
1298.85 1329.95 |
1332.05 | 1295 | 174367 |
| 320 | 6.05 0.47 % |
09-01-2024 00:00:00 Tuesday |
1285.35 1291.4 |
1294.35 | 1273.3 | 19734 |
| 321 | -27.25 -2.1 % |
08-01-2024 00:00:00 Monday |
1298.3 1271.05 |
1298.3 | 1266.5 | 16431 |
| 322 | -11.55 -0.89 % |
05-01-2024 00:00:00 Friday |
1298.05 1286.5 |
1299 | 1276 | 45987 |
| 323 | -3.1 -0.24 % |
04-01-2024 00:00:00 Thursday |
1300 1296.9 |
1307.65 | 1286.8 | 26715 |
| 324 | 14.5 1.13 % |
03-01-2024 00:00:00 Wednesday |
1285.25 1299.75 |
1306 | 1274.35 | 106636 |
| 325 | 26.55 2.12 % |
02-01-2024 00:00:00 Tuesday |
1255 1281.55 |
1285 | 1252.05 | 121071 |
| 326 | 3 0.24 % |
01-01-2024 00:00:00 Monday |
1248.05 1251.05 |
1256.45 | 1246.8 | 23966 |
| 327 | -25 -1.97 % |
29-12-2023 00:00:00 Friday |
1271.75 1246.75 |
1271.75 | 1242 | 31313 |
| 328 | 15.55 1.25 % |
28-12-2023 00:00:00 Thursday |
1244.85 1260.4 |
1263.3 | 1240.7 | 57286 |
| 329 | -8.9 -0.71 % |
27-12-2023 00:00:00 Wednesday |
1248.35 1239.45 |
1250 | 1236.6 | 92389 |
| 330 | 7.75 0.63 % |
26-12-2023 00:00:00 Tuesday |
1238.65 1246.4 |
1250.8 | 1231.85 | 94664 |
| 331 | 3.1 0.25 % |
22-12-2023 00:00:00 Friday |
1232.25 1235.35 |
1242.2 | 1221.95 | 99905 |
| 332 | -7.8 -0.63 % |
21-12-2023 00:00:00 Thursday |
1234.8 1227 |
1235.05 | 1206.1 | 47036 |
| 333 | -5.65 -0.46 % |
20-12-2023 00:00:00 Wednesday |
1240.35 1234.7 |
1248 | 1231 | 88551 |
| 334 | 17.45 1.43 % |
19-12-2023 00:00:00 Tuesday |
1219 1236.45 |
1239.9 | 1212.15 | 197921 |
| 335 | 9.5 0.79 % |
18-12-2023 00:00:00 Monday |
1206 1215.5 |
1218.75 | 1192.85 | 114910 |
| 336 | -9.95 -0.82 % |
15-12-2023 00:00:00 Friday |
1215 1205.05 |
1217 | 1201.25 | 101251 |
| 337 | -11.7 -0.96 % |
14-12-2023 00:00:00 Thursday |
1217.7 1206 |
1222.65 | 1201.5 | 67337 |
| 338 | 14.2 1.18 % |
13-12-2023 00:00:00 Wednesday |
1198.6 1212.8 |
1218 | 1195.95 | 28927 |
| 339 | -10.9 -0.9 % |
12-12-2023 00:00:00 Tuesday |
1209.5 1198.6 |
1214.3 | 1195 | 34647 |
| 340 | -16.25 -1.33 % |
11-12-2023 00:00:00 Monday |
1218.85 1202.6 |
1218.85 | 1195.15 | 54637 |
| 341 | -4.1 -0.34 % |
08-12-2023 00:00:00 Friday |
1222.95 1218.85 |
1230.9 | 1204.5 | 35803 |
| 342 | 12.95 1.07 % |
07-12-2023 00:00:00 Thursday |
1209.95 1222.9 |
1225 | 1197.1 | 81236 |
| 343 | -14.1 -1.15 % |
06-12-2023 00:00:00 Wednesday |
1224.1 1210 |
1230.4 | 1200.2 | 32789 |
| 344 | -0.6 -0.05 % |
05-12-2023 00:00:00 Tuesday |
1224.7 1224.1 |
1227.5 | 1215.6 | 56661 |
| 345 | 6.5 0.54 % |
04-12-2023 00:00:00 Monday |
1210.05 1216.55 |
1221.3 | 1206.65 | 67748 |
| 346 | -5.7 -0.47 % |
01-12-2023 00:00:00 Friday |
1211.55 1205.85 |
1217.75 | 1203.6 | 19868 |
| 347 | 8.55 0.71 % |
30-11-2023 00:00:00 Thursday |
1202.95 1211.5 |
1217.7 | 1198.25 | 90792 |
| 348 | 9 0.75 % |
29-11-2023 00:00:00 Wednesday |
1194.55 1203.55 |
1205.9 | 1191.75 | 72127 |
| 349 | -6.8 -0.57 % |
28-11-2023 00:00:00 Tuesday |
1198.85 1192.05 |
1202.9 | 1188.35 | 62928 |
| 350 | 4.9 0.41 % |
24-11-2023 00:00:00 Friday |
1193.95 1198.85 |
1205.25 | 1178.55 | 174456 |
| 351 | -104.35 -8.2 % |
23-11-2023 00:00:00 Thursday |
1272.95 1168.6 |
1272.95 | 1165.1 | 282749 |
| 352 | 15 1.19 % |
22-11-2023 00:00:00 Wednesday |
1258 1273 |
1283 | 1253.4 | 83818 |
| 353 | 9.5 0.76 % |
21-11-2023 00:00:00 Tuesday |
1245.05 1254.55 |
1254.85 | 1242.35 | 8747 |
| 354 | 4.2 0.34 % |
20-11-2023 00:00:00 Monday |
1242.95 1247.15 |
1255.65 | 1239.9 | 36053 |
| 355 | 10.4 0.84 % |
17-11-2023 00:00:00 Friday |
1238.95 1249.35 |
1256 | 1235.25 | 37996 |
| 356 | -11.7 -0.94 % |
16-11-2023 00:00:00 Thursday |
1247.9 1236.2 |
1247.9 | 1233 | 21064 |
| 357 | -10.75 -0.86 % |
15-11-2023 00:00:00 Wednesday |
1250.25 1239.5 |
1257 | 1239.3 | 17731 |
| 358 | 1.5 0.12 % |
13-11-2023 00:00:00 Monday |
1240.05 1241.55 |
1242.2 | 1231 | 15407 |
| 359 | -9.4 -0.75 % |
12-11-2023 00:00:00 Sunday |
1249.4 1240 |
1249.4 | 1240 | 4169 |
| 360 | 0.1 0.01 % |
10-11-2023 00:00:00 Friday |
1239.9 1240 |
1242.6 | 1230 | 24297 |
| 361 | -0.55 -0.04 % |
09-11-2023 00:00:00 Thursday |
1239 1238.45 |
1244.35 | 1233.25 | 11844 |
| 362 | 15.1 1.23 % |
08-11-2023 00:00:00 Wednesday |
1222.9 1238 |
1242.5 | 1220.65 | 30177 |
| 363 | 10.8 0.9 % |
07-11-2023 00:00:00 Tuesday |
1204.5 1215.3 |
1217.2 | 1201.85 | 14832 |
| 364 | -2.35 -0.19 % |
06-11-2023 00:00:00 Monday |
1206.4 1204.05 |
1216.6 | 1198 | 90599 |
| 365 | -7.85 -0.65 % |
03-11-2023 00:00:00 Friday |
1214 1206.15 |
1219.15 | 1204.5 | 21066 |
| 366 | 4.75 0.39 % |
02-11-2023 00:00:00 Thursday |
1205.05 1209.8 |
1211 | 1194.85 | 32191 |
| 367 | 2.9 0.24 % |
01-11-2023 00:00:00 Wednesday |
1198 1200.9 |
1208.75 | 1186.65 | 13405 |
| 368 | 6.3 0.53 % |
31-10-2023 00:00:00 Tuesday |
1193.1 1199.4 |
1207.7 | 1191.9 | 20873 |
| 369 | 11.05 0.93 % |
30-10-2023 00:00:00 Monday |
1185.15 1196.2 |
1212.6 | 1178 | 90275 |
| 370 | 20.95 1.81 % |
27-10-2023 00:00:00 Friday |
1155.55 1176.5 |
1196.85 | 1151 | 56922 |
| 371 | -4.85 -0.42 % |
26-10-2023 00:00:00 Thursday |
1155 1150.15 |
1155 | 1132 | 52318 |
| 372 | -26.95 -2.28 % |
25-10-2023 00:00:00 Wednesday |
1183.65 1156.7 |
1183.75 | 1154.5 | 17433 |
| 373 | -10.55 -0.89 % |
23-10-2023 00:00:00 Monday |
1192.05 1181.5 |
1210.3 | 1179 | 16526 |
| 374 | -25.8 -2.11 % |
20-10-2023 00:00:00 Friday |
1224.95 1199.15 |
1224.95 | 1198.2 | 24557 |
| 375 | 11.35 0.94 % |
19-10-2023 00:00:00 Thursday |
1211.95 1223.3 |
1224.7 | 1190.05 | 56406 |
| 376 | 27.55 2.33 % |
18-10-2023 00:00:00 Wednesday |
1183 1210.55 |
1219.65 | 1176.8 | 195929 |
| 377 | 9.7 0.83 % |
17-10-2023 00:00:00 Tuesday |
1163.8 1173.5 |
1177.85 | 1160.75 | 41587 |
| 378 | -0.65 -0.06 % |
16-10-2023 00:00:00 Monday |
1165.05 1164.4 |
1169.3 | 1160.2 | 15930 |
| 379 | 8.25 0.71 % |
13-10-2023 00:00:00 Friday |
1156.95 1165.2 |
1168.95 | 1151 | 15592 |
| 380 | -24.4 -2.06 % |
12-10-2023 00:00:00 Thursday |
1183.85 1159.45 |
1186.95 | 1152.95 | 35157 |
| 381 | 23.75 2.07 % |
11-10-2023 00:00:00 Wednesday |
1147.05 1170.8 |
1174.7 | 1147.05 | 25406 |
| 382 | -5 -0.43 % |
10-10-2023 00:00:00 Tuesday |
1160 1155 |
1162.35 | 1150.5 | 18122 |
| 383 | 7 0.61 % |
09-10-2023 00:00:00 Monday |
1152.6 1159.6 |
1166.8 | 1152.4 | 12781 |
| 384 | 1.7 0.15 % |
06-10-2023 00:00:00 Friday |
1161.15 1162.85 |
1180.8 | 1161 | 19265 |
| 385 | -10.85 -0.93 % |
05-10-2023 00:00:00 Thursday |
1171.95 1161.1 |
1172.8 | 1155.6 | 17444 |
| 386 | -10.9 -0.93 % |
04-10-2023 00:00:00 Wednesday |
1178 1167.1 |
1184.5 | 1161.5 | 19173 |
| 387 | 7.6 0.65 % |
03-10-2023 00:00:00 Tuesday |
1175.05 1182.65 |
1185.85 | 1171.6 | 22534 |
| 388 | 22.75 1.95 % |
29-09-2023 00:00:00 Friday |
1167 1189.75 |
1199 | 1166.1 | 32108 |
| 389 | -16.45 -1.39 % |
28-09-2023 00:00:00 Thursday |
1180.45 1164 |
1184.7 | 1158.65 | 20655 |
| 390 | 8.05 0.69 % |
27-09-2023 00:00:00 Wednesday |
1172.45 1180.5 |
1188.4 | 1171.65 | 106758 |
| 391 | -13.25 -1.13 % |
26-09-2023 00:00:00 Tuesday |
1177.05 1163.8 |
1184.4 | 1161.7 | 12578 |
| 392 | -1.55 -0.13 % |
25-09-2023 00:00:00 Monday |
1181.6 1180.05 |
1197 | 1176.9 | 35876 |
| 393 | -16.8 -1.4 % |
22-09-2023 00:00:00 Friday |
1201.15 1184.35 |
1208.95 | 1168.5 | 132789 |
| 394 | -23.9 -1.94 % |
21-09-2023 00:00:00 Thursday |
1231.05 1207.15 |
1240 | 1203.9 | 26828 |
| 395 | -1.5 -0.12 % |
20-09-2023 00:00:00 Wednesday |
1240.5 1239 |
1252.3 | 1235.65 | 24075 |
| 396 | 3.3 0.27 % |
18-09-2023 00:00:00 Monday |
1237.15 1240.45 |
1257.6 | 1237 | 53824 |
| 397 | 5.55 0.45 % |
15-09-2023 00:00:00 Friday |
1230.15 1235.7 |
1241.5 | 1228.2 | 39976 |
| 398 | 6.5 0.53 % |
14-09-2023 00:00:00 Thursday |
1227.65 1234.15 |
1243.7 | 1225 | 35809 |
| 399 | -19.35 -1.55 % |
13-09-2023 00:00:00 Wednesday |
1246.95 1227.6 |
1246.95 | 1223.95 | 35042 |
| 400 | -8.4 -0.68 % |
12-09-2023 00:00:00 Tuesday |
1244.1 1235.7 |
1259.85 | 1235.7 | 24433 |
| 401 | 5.75 0.46 % |
11-09-2023 00:00:00 Monday |
1240.95 1246.7 |
1252 | 1236.5 | 49422 |
| 402 | -3.2 -0.26 % |
08-09-2023 00:00:00 Friday |
1249.1 1245.9 |
1261.2 | 1239 | 20013 |
| 403 | -3.85 -0.31 % |
07-09-2023 00:00:00 Thursday |
1255 1251.15 |
1261.1 | 1244.75 | 16454 |
| 404 | 4.7 0.38 % |
06-09-2023 00:00:00 Wednesday |
1251.95 1256.65 |
1266.2 | 1244.75 | 58976 |
| 405 | -17.35 -1.38 % |
05-09-2023 00:00:00 Tuesday |
1255.9 1238.55 |
1265 | 1235.1 | 84353 |
| 406 | -7.15 -0.57 % |
04-09-2023 00:00:00 Monday |
1246.05 1238.9 |
1254.4 | 1232.75 | 16692 |
| 407 | -20.95 -1.65 % |
01-09-2023 00:00:00 Friday |
1266 1245.05 |
1268.65 | 1240.65 | 33576 |
| 408 | 19.2 1.56 % |
31-08-2023 00:00:00 Thursday |
1233.6 1252.8 |
1265.25 | 1223.8 | 115389 |
| 409 | 2.5 0.2 % |
30-08-2023 00:00:00 Wednesday |
1231.05 1233.55 |
1256.1 | 1231.05 | 30244 |
| 410 | 3.55 0.29 % |
29-08-2023 00:00:00 Tuesday |
1229.45 1233 |
1245 | 1227.2 | 37117 |
| 411 | 23.55 1.95 % |
28-08-2023 00:00:00 Monday |
1209.45 1233 |
1236.25 | 1209.45 | 42121 |
| 412 | -17.95 -1.46 % |
25-08-2023 00:00:00 Friday |
1229.9 1211.95 |
1229.9 | 1205.1 | 20132 |
| 413 | -12.35 -1 % |
24-08-2023 00:00:00 Thursday |
1232.95 1220.6 |
1239.4 | 1218 | 15903 |
| 414 | -15.85 -1.27 % |
23-08-2023 00:00:00 Wednesday |
1246.05 1230.2 |
1256.1 | 1225.55 | 70901 |
| 415 | -18.7 -1.51 % |
22-08-2023 00:00:00 Tuesday |
1238.75 1220.05 |
1240 | 1217.75 | 61064 |
| 416 | -4.1 -0.33 % |
21-08-2023 00:00:00 Monday |
1235 1230.9 |
1244.8 | 1230.45 | 88324 |
| 417 | -4.1 -0.33 % |
18-08-2023 00:00:00 Friday |
1239 1234.9 |
1256.9 | 1230.9 | 31490 |
| 418 | 6.1 0.49 % |
17-08-2023 00:00:00 Thursday |
1232.65 1238.75 |
1244.95 | 1226.4 | 23138 |
| 419 | 5 0.4 % |
16-08-2023 00:00:00 Wednesday |
1235 1240 |
1246 | 1226.55 | 43272 |
| 420 | -17.3 -1.39 % |
14-08-2023 00:00:00 Monday |
1248.5 1231.2 |
1250.75 | 1231.2 | 38680 |
| 421 | -9.5 -0.75 % |
11-08-2023 00:00:00 Friday |
1260 1250.5 |
1260 | 1244.8 | 22893 |
| 422 | -6.35 -0.5 % |
10-08-2023 00:00:00 Thursday |
1265.9 1259.55 |
1277.55 | 1248.15 | 55270 |
| 423 | -4.05 -0.32 % |
09-08-2023 00:00:00 Wednesday |
1268.05 1264 |
1271.9 | 1251.95 | 61002 |
| 424 | 43.95 3.59 % |
08-08-2023 00:00:00 Tuesday |
1223.55 1267.5 |
1269 | 1223.55 | 232200 |
| 425 | 29.95 2.52 % |
07-08-2023 00:00:00 Monday |
1190.05 1220 |
1228.25 | 1175.1 | 107853 |
| 426 | 40 3.42 % |
04-08-2023 00:00:00 Friday |
1170 1210 |
1238.25 | 1170 | 598988 |
| 427 | -3.5 -0.3 % |
03-08-2023 00:00:00 Thursday |
1169.95 1166.45 |
1178.8 | 1149.95 | 56058 |
| 428 | -8.75 -0.74 % |
02-08-2023 00:00:00 Wednesday |
1178.35 1169.6 |
1184.95 | 1153.45 | 41876 |
| 429 | 7.75 0.66 % |
01-08-2023 00:00:00 Tuesday |
1170.05 1177.8 |
1186.9 | 1169.5 | 88254 |
| 430 | -2 -0.17 % |
31-07-2023 00:00:00 Monday |
1180 1178 |
1181 | 1166 | 68276 |
| 431 | 4.95 0.42 % |
28-07-2023 00:00:00 Friday |
1171.55 1176.5 |
1190.35 | 1155.5 | 237165 |
| 432 | 59.85 5.38 % |
27-07-2023 00:00:00 Thursday |
1112 1171.85 |
1194.55 | 1111.1 | 757511 |
| 433 | 20.85 1.97 % |
26-07-2023 00:00:00 Wednesday |
1056.15 1077 |
1081 | 1042.5 | 44272 |
| 434 | 8.2 0.78 % |
25-07-2023 00:00:00 Tuesday |
1045.25 1053.45 |
1061.05 | 1045.25 | 14815 |
| 435 | 6.95 0.67 % |
24-07-2023 00:00:00 Monday |
1042.05 1049 |
1052.75 | 1037.85 | 37093 |
| 436 | 7 0.67 % |
21-07-2023 00:00:00 Friday |
1040.05 1047.05 |
1061.75 | 1040.05 | 24651 |
| 437 | 16.55 1.6 % |
20-07-2023 00:00:00 Thursday |
1036.05 1052.6 |
1057.9 | 1028 | 46597 |
| 438 | 7.95 0.77 % |
19-07-2023 00:00:00 Wednesday |
1027.05 1035 |
1041.95 | 1023 | 49319 |
| 439 | -2.65 -0.26 % |
18-07-2023 00:00:00 Tuesday |
1033 1030.35 |
1035 | 1020 | 19873 |
| 440 | 0.2 0.02 % |
17-07-2023 00:00:00 Monday |
1032.55 1032.75 |
1038.95 | 1025.3 | 31839 |
| 441 | 10.35 1.01 % |
14-07-2023 00:00:00 Friday |
1022.1 1032.45 |
1034 | 1019.55 | 33400 |
| 442 | -1.9 -0.19 % |
13-07-2023 00:00:00 Thursday |
1023.05 1021.15 |
1035.7 | 1018.3 | 44807 |
| 443 | -1.3 -0.13 % |
12-07-2023 00:00:00 Wednesday |
1027.45 1026.15 |
1033 | 1020 | 21980 |
| 444 | 7 0.69 % |
11-07-2023 00:00:00 Tuesday |
1018 1025 |
1033.7 | 1018 | 27363 |
| 445 | -2 -0.2 % |
10-07-2023 00:00:00 Monday |
1020.8 1018.8 |
1025.9 | 1012.75 | 44169 |
| 446 | 10.75 1.06 % |
07-07-2023 00:00:00 Friday |
1011.5 1022.25 |
1028.3 | 997.8 | 36823 |
| 447 | 9.2 0.91 % |
06-07-2023 00:00:00 Thursday |
1010.85 1020.05 |
1023 | 1010.85 | 25582 |
| 448 | -5.05 -0.5 % |
05-07-2023 00:00:00 Wednesday |
1015.05 1010 |
1018 | 1005.8 | 31249 |
| 449 | 8.7 0.87 % |
04-07-2023 00:00:00 Tuesday |
1003.25 1011.95 |
1015 | 997 | 30588 |
| 450 | -15.8 -1.55 % |
03-07-2023 00:00:00 Monday |
1017.05 1001.25 |
1029.5 | 999 | 58836 |
| 451 | 5.45 0.54 % |
30-06-2023 00:00:00 Friday |
1010 1015.45 |
1021 | 1005.1 | 38460 |
| 452 | 6.5 0.65 % |
28-06-2023 00:00:00 Wednesday |
1003.05 1009.55 |
1018.4 | 1003.05 | 24565 |
| 453 | -11 -1.08 % |
27-06-2023 00:00:00 Tuesday |
1020 1009 |
1028 | 1005 | 56158 |
| 454 | 32.7 3.3 % |
26-06-2023 00:00:00 Monday |
990 1022.7 |
1024.95 | 990 | 87052 |
| 455 | -2.6 -0.26 % |
23-06-2023 00:00:00 Friday |
993.8 991.2 |
999.9 | 985 | 200665 |
| 456 | -9.2 -0.91 % |
22-06-2023 00:00:00 Thursday |
1007.85 998.65 |
1007.85 | 990.45 | 48001 |
| 457 | 3.65 0.36 % |
21-06-2023 00:00:00 Wednesday |
1005.05 1008.7 |
1013 | 1002.25 | 106584 |
| 458 | -0.9 -0.09 % |
20-06-2023 00:00:00 Tuesday |
1011.55 1010.65 |
1018.1 | 1002.75 | 39706 |
| 459 | 6.05 0.6 % |
19-06-2023 00:00:00 Monday |
1005.5 1011.55 |
1017.45 | 999.3 | 31354 |
| 460 | 7.7 0.77 % |
16-06-2023 00:00:00 Friday |
997.85 1005.55 |
1007 | 993.4 | 68167 |
| 461 | 13.9 1.41 % |
15-06-2023 00:00:00 Thursday |
984.85 998.75 |
999.9 | 979.95 | 55046 |
| 462 | -1.45 -0.15 % |
14-06-2023 00:00:00 Wednesday |
980 978.55 |
980 | 973 | 25385 |
| 463 | 23.35 2.44 % |
13-06-2023 00:00:00 Tuesday |
958.05 981.4 |
983.45 | 956.8 | 30705 |
| 464 | -10.25 -1.06 % |
12-06-2023 00:00:00 Monday |
970.1 959.85 |
973.35 | 955.25 | 19185 |
| 465 | 5.6 0.58 % |
09-06-2023 00:00:00 Friday |
963.05 968.65 |
971 | 959.7 | 30275 |
| 466 | -1.4 -0.14 % |
08-06-2023 00:00:00 Thursday |
966.85 965.45 |
969.45 | 963 | 48840 |
| 467 | -6.75 -0.7 % |
07-06-2023 00:00:00 Wednesday |
967.25 960.5 |
977.5 | 958.5 | 49144 |
| 468 | -2.4 -0.25 % |
06-06-2023 00:00:00 Tuesday |
974.65 972.25 |
974.65 | 964.35 | 20021 |
| 469 | 7.7 0.8 % |
05-06-2023 00:00:00 Monday |
967 974.7 |
976.75 | 959.45 | 21435 |
| 470 | 0.95 0.1 % |
02-06-2023 00:00:00 Friday |
964.3 965.25 |
968.95 | 954.55 | 135984 |
| 471 | 10.7 1.12 % |
01-06-2023 00:00:00 Thursday |
953.55 964.25 |
966.4 | 946.75 | 49842 |
| 472 | -3.45 -0.36 % |
31-05-2023 00:00:00 Wednesday |
957.65 954.2 |
965 | 941.85 | 124791 |
| 473 | 3.6 0.38 % |
30-05-2023 00:00:00 Tuesday |
956.25 959.85 |
961.55 | 950.9 | 107420 |
| 474 | 4.65 0.49 % |
29-05-2023 00:00:00 Monday |
951 955.65 |
958 | 945 | 35071 |
| 475 | 7 0.74 % |
26-05-2023 00:00:00 Friday |
944 951 |
952.6 | 940.8 | 21079 |
| 476 | 6.45 0.69 % |
25-05-2023 00:00:00 Thursday |
938.05 944.5 |
946.75 | 935 | 31795 |
| 477 | 12.9 1.39 % |
24-05-2023 00:00:00 Wednesday |
925 937.9 |
939.8 | 925 | 44285 |
| 478 | 10.6 1.15 % |
23-05-2023 00:00:00 Tuesday |
920.05 930.65 |
932 | 919.75 | 360889 |
| 479 | -0.4 -0.04 % |
22-05-2023 00:00:00 Monday |
925.5 925.1 |
930.5 | 915.5 | 28692 |
| 480 | 1.15 0.13 % |
19-05-2023 00:00:00 Friday |
915 916.15 |
922.15 | 913.2 | 230731 |
| 481 | -10.65 -1.15 % |
18-05-2023 00:00:00 Thursday |
925 914.35 |
929.5 | 911.8 | 20949 |
| 482 | -1.55 -0.17 % |
17-05-2023 00:00:00 Wednesday |
925 923.45 |
932 | 917.2 | 33749 |
| 483 | -4.5 -0.49 % |
16-05-2023 00:00:00 Tuesday |
926.5 922 |
942.4 | 917.9 | 92702 |
| 484 | -13.95 -1.49 % |
15-05-2023 00:00:00 Monday |
936.75 922.8 |
937.4 | 897.7 | 90841 |
| 485 | -11.95 -1.26 % |
12-05-2023 00:00:00 Friday |
946.85 934.9 |
952.85 | 913.25 | 270452 |
| 486 | -6.15 -0.65 % |
11-05-2023 00:00:00 Thursday |
949.85 943.7 |
949.85 | 935.25 | 83561 |
| 487 | -1.45 -0.15 % |
10-05-2023 00:00:00 Wednesday |
945.4 943.95 |
946.25 | 933.5 | 254922 |
| 488 | 4.05 0.43 % |
09-05-2023 00:00:00 Tuesday |
935 939.05 |
943 | 929 | 152270 |
| 489 | 8.15 0.88 % |
08-05-2023 00:00:00 Monday |
924.55 932.7 |
935.25 | 920 | 38885 |
| 490 | -9.45 -1.01 % |
05-05-2023 00:00:00 Friday |
933.95 924.5 |
936.15 | 921 | 47601 |
| 491 | 13.3 1.44 % |
04-05-2023 00:00:00 Thursday |
920.65 933.95 |
935.7 | 920.65 | 227022 |
| 492 | 1.95 0.21 % |
03-05-2023 00:00:00 Wednesday |
919.05 921 |
925 | 917 | 35049 |
| 493 | 8.4 0.93 % |
02-05-2023 00:00:00 Tuesday |
907.75 916.15 |
920.6 | 905.9 | 21532 |
| 494 | -5.4 -0.59 % |
28-04-2023 00:00:00 Friday |
913.1 907.7 |
918 | 905.45 | 67770 |
| 495 | 3.9 0.43 % |
27-04-2023 00:00:00 Thursday |
910.05 913.95 |
916.85 | 903.3 | 78389 |
| 496 | 2 0.22 % |
26-04-2023 00:00:00 Wednesday |
910 912 |
914 | 900.3 | 29186 |
| 497 | 5.05 0.56 % |
25-04-2023 00:00:00 Tuesday |
905.85 910.9 |
913.15 | 896.1 | 57852 |
| 498 | -10.15 -1.11 % |
24-04-2023 00:00:00 Monday |
913.15 903 |
916.8 | 901.25 | 45930 |
| 499 | 23.9 2.68 % |
21-04-2023 00:00:00 Friday |
891.3 915.2 |
918.65 | 891.3 | 25343 |
| 500 | -4.7 -0.52 % |
20-04-2023 00:00:00 Thursday |
911.7 907 |
911.75 | 899.35 | 46922 |
| 501 | -13.3 -1.44 % |
19-04-2023 00:00:00 Wednesday |
925 911.7 |
927 | 909.4 | 39053 |
| 502 | 21.45 2.38 % |
18-04-2023 00:00:00 Tuesday |
903.05 924.5 |
926.05 | 897.1 | 54130 |
| 503 | -7.55 -0.83 % |
17-04-2023 00:00:00 Monday |
914.5 906.95 |
916.55 | 901.1 | 35738 |
| 504 | -5.4 -0.59 % |
13-04-2023 00:00:00 Thursday |
921.05 915.65 |
922 | 912.25 | 29982 |
| 505 | 5.6 0.61 % |
12-04-2023 00:00:00 Wednesday |
912.55 918.15 |
920.25 | 907.6 | 50474 |
| 506 | 5.2 0.58 % |
11-04-2023 00:00:00 Tuesday |
902 907.2 |
908 | 902 | 95873 |
| 507 | 6.75 0.75 % |
10-04-2023 00:00:00 Monday |
895.1 901.85 |
904.05 | 894.5 | 27568 |
| 508 | -5.35 -0.6 % |
06-04-2023 00:00:00 Thursday |
898.05 892.7 |
900 | 889.2 | 22247 |
| 509 | 6.65 0.75 % |
05-04-2023 00:00:00 Wednesday |
889 895.65 |
897.5 | 885.65 | 53772 |
| 510 | -19 -2.09 % |
03-04-2023 00:00:00 Monday |
910.5 891.5 |
910.5 | 887.2 | 112207 |
| 511 | 15.2 1.72 % |
31-03-2023 00:00:00 Friday |
885.45 900.65 |
902.9 | 885.45 | 76126 |
| 512 | -2.25 -0.25 % |
29-03-2023 00:00:00 Wednesday |
890.1 887.85 |
896.7 | 885.35 | 74686 |
| 513 | -5.1 -0.57 % |
28-03-2023 00:00:00 Tuesday |
894.65 889.55 |
894.65 | 886.5 | 91656 |
| 514 | 4.45 0.5 % |
27-03-2023 00:00:00 Monday |
885 889.45 |
890.95 | 876.3 | 68392 |
| 515 | 11.45 1.32 % |
24-03-2023 00:00:00 Friday |
865.55 877 |
878.85 | 865.55 | 66375 |
| 516 | 1.45 0.17 % |
23-03-2023 00:00:00 Thursday |
868.05 869.5 |
870.85 | 861.25 | 75799 |
| 517 | 1.3 0.15 % |
22-03-2023 00:00:00 Wednesday |
862.1 863.4 |
866.5 | 852 | 55651 |
| 518 | -4.85 -0.56 % |
21-03-2023 00:00:00 Tuesday |
867.55 862.7 |
872.35 | 860.45 | 54449 |
| 519 | -7.05 -0.81 % |
20-03-2023 00:00:00 Monday |
874.3 867.25 |
877 | 862.05 | 284532 |
| 520 | -12.65 -1.43 % |
17-03-2023 00:00:00 Friday |
886.95 874.3 |
888.5 | 870.05 | 42236 |
| 521 | 5.6 0.64 % |
16-03-2023 00:00:00 Thursday |
878.2 883.8 |
890 | 876.65 | 978897 |
| 522 | 1.25 0.14 % |
15-03-2023 00:00:00 Wednesday |
876.9 878.15 |
883.55 | 872.9 | 42732 |
| 523 | -0.1 -0.01 % |
14-03-2023 00:00:00 Tuesday |
872.3 872.2 |
883 | 853.5 | 183959 |
| 524 | -6.85 -0.78 % |
13-03-2023 00:00:00 Monday |
882 875.15 |
888.9 | 872.2 | 86882 |
| 525 | -2.3 -0.26 % |
10-03-2023 00:00:00 Friday |
883.9 881.6 |
884.9 | 871.45 | 148256 |
| 526 | 1.35 0.15 % |
09-03-2023 00:00:00 Thursday |
879.95 881.3 |
896.85 | 877.05 | 189448 |
| 527 | -4.5 -0.51 % |
08-03-2023 00:00:00 Wednesday |
882.05 877.55 |
882.9 | 871.1 | 81135 |
| 528 | -2.95 -0.33 % |
06-03-2023 00:00:00 Monday |
884 881.05 |
884.55 | 869.05 | 107627 |
| 529 | -11.15 -1.25 % |
03-03-2023 00:00:00 Friday |
890 878.85 |
892.15 | 877.2 | 71763 |
| 530 | -13.85 -1.54 % |
02-03-2023 00:00:00 Thursday |
900.55 886.7 |
903.2 | 883.6 | 73594 |
| 531 | -14.05 -1.54 % |
01-03-2023 00:00:00 Wednesday |
913.9 899.85 |
913.9 | 896.15 | 88979 |
| 532 | -39.2 -4.15 % |
28-02-2023 00:00:00 Tuesday |
945.25 906.05 |
946.2 | 904.2 | 99718 |
| 533 | -15.15 -1.57 % |
27-02-2023 00:00:00 Monday |
965.5 950.35 |
968.25 | 949.15 | 28845 |
| 534 | 3.2 0.33 % |
24-02-2023 00:00:00 Friday |
960 963.2 |
966.8 | 955 | 48408 |
| 535 | -2.7 -0.28 % |
23-02-2023 00:00:00 Thursday |
963.2 960.5 |
967.15 | 956.05 | 32215 |
| 536 | -2.85 -0.3 % |
22-02-2023 00:00:00 Wednesday |
966 963.15 |
972.65 | 959.45 | 44582 |
| 537 | -2.1 -0.22 % |
21-02-2023 00:00:00 Tuesday |
968.05 965.95 |
978.95 | 963.25 | 110686 |
| 538 | -34.95 -3.5 % |
20-02-2023 00:00:00 Monday |
999 964.05 |
999 | 956.2 | 238130 |
| 539 | -10 -0.97 % |
17-02-2023 00:00:00 Friday |
1035.8 1025.8 |
1035.8 | 1021.45 | 26423 |
| 540 | 12.75 1.25 % |
16-02-2023 00:00:00 Thursday |
1023.05 1035.8 |
1037.5 | 1023.05 | 12261 |
| 541 | 0.4 0.04 % |
15-02-2023 00:00:00 Wednesday |
1030 1030.4 |
1033.65 | 1016.1 | 17959 |
| 542 | 0.55 0.05 % |
14-02-2023 00:00:00 Tuesday |
1028 1028.55 |
1032 | 1017.7 | 15557 |
| 543 | -3.2 -0.31 % |
13-02-2023 00:00:00 Monday |
1025.05 1021.85 |
1040.95 | 1018.75 | 17464 |
| 544 | 12.95 1.27 % |
10-02-2023 00:00:00 Friday |
1020 1032.95 |
1036.55 | 1015.1 | 35358 |
| 545 | -11.45 -1.11 % |
09-02-2023 00:00:00 Thursday |
1032.45 1021 |
1044 | 1020 | 23455 |
| 546 | 7.9 0.77 % |
08-02-2023 00:00:00 Wednesday |
1031.4 1039.3 |
1041.05 | 1019.4 | 21880 |
| 547 | 9.2 0.9 % |
07-02-2023 00:00:00 Tuesday |
1022.15 1031.35 |
1035 | 1021.25 | 19499 |
| 548 | 9.75 0.96 % |
06-02-2023 00:00:00 Monday |
1020 1029.75 |
1033.2 | 1010.4 | 19123 |
| 549 | 8.95 0.88 % |
03-02-2023 00:00:00 Friday |
1014.05 1023 |
1027 | 1011 | 20615 |
| 550 | -5 -0.49 % |
02-02-2023 00:00:00 Thursday |
1029.95 1024.95 |
1032.75 | 1017.5 | 18503 |
| 551 | 15.3 1.5 % |
01-02-2023 00:00:00 Wednesday |
1017 1032.3 |
1035 | 1015.6 | 23747 |
| 552 | -17.85 -1.72 % |
31-01-2023 00:00:00 Tuesday |
1034.85 1017 |
1046.75 | 1008 | 38425 |
| 553 | -12.3 -1.17 % |
30-01-2023 00:00:00 Monday |
1047.1 1034.8 |
1055 | 1029 | 14532 |
| 554 | 19.05 1.85 % |
27-01-2023 00:00:00 Friday |
1028 1047.05 |
1072.5 | 1027.4 | 60866 |
| 555 | -27.9 -2.63 % |
25-01-2023 00:00:00 Wednesday |
1062.3 1034.4 |
1067.6 | 1020.45 | 45148 |
| 556 | 2.45 0.23 % |
24-01-2023 00:00:00 Tuesday |
1059.05 1061.5 |
1074.75 | 1054.85 | 28660 |
| 557 | 12.35 1.18 % |
23-01-2023 00:00:00 Monday |
1050.25 1062.6 |
1064.65 | 1050.25 | 26556 |
| 558 | -10.75 -1.01 % |
20-01-2023 00:00:00 Friday |
1064.55 1053.8 |
1066.9 | 1050.5 | 15814 |
| 559 | 1.4 0.13 % |
19-01-2023 00:00:00 Thursday |
1063.6 1065 |
1068.85 | 1058.85 | 12175 |
| 560 | -5.35 -0.5 % |
18-01-2023 00:00:00 Wednesday |
1068.95 1063.6 |
1071.55 | 1059.35 | 44645 |
| 561 | 8.9 0.84 % |
17-01-2023 00:00:00 Tuesday |
1060.05 1068.95 |
1071.05 | 1053.4 | 21244 |
| 562 | -7 -0.66 % |
16-01-2023 00:00:00 Monday |
1067 1060 |
1074.9 | 1050.65 | 26358 |
| 563 | 4.25 0.4 % |
13-01-2023 00:00:00 Friday |
1064 1068.25 |
1070.25 | 1053.65 | 24360 |
| 564 | 4.75 0.45 % |
12-01-2023 00:00:00 Thursday |
1056.8 1061.55 |
1063.8 | 1043.4 | 38685 |
| 565 | -28.35 -2.63 % |
11-01-2023 00:00:00 Wednesday |
1076.1 1047.75 |
1079.35 | 1043 | 55761 |
| 566 | 1.6 0.15 % |
10-01-2023 00:00:00 Tuesday |
1077.25 1078.85 |
1090 | 1075.05 | 6110 |
| 567 | 8.4 0.78 % |
09-01-2023 00:00:00 Monday |
1078.9 1087.3 |
1096.6 | 1076.5 | 66537 |
| 568 | -7.8 -0.72 % |
06-01-2023 00:00:00 Friday |
1084.25 1076.45 |
1093.45 | 1073.45 | 13284 |
| 569 | 20.6 1.93 % |
05-01-2023 00:00:00 Thursday |
1067.6 1088.2 |
1093 | 1067.6 | 44688 |
| 570 | -8.55 -0.79 % |
04-01-2023 00:00:00 Wednesday |
1075.9 1067.35 |
1081.8 | 1064 | 16389 |
| 571 | 4.45 0.42 % |
03-01-2023 00:00:00 Tuesday |
1070.95 1075.4 |
1080.65 | 1066.55 | 15604 |
| 572 | -13 -1.2 % |
02-01-2023 00:00:00 Monday |
1083.95 1070.95 |
1083.95 | 1064.55 | 17936 |
| 573 | -15.1 -1.39 % |
30-12-2022 00:00:00 Friday |
1090.15 1075.05 |
1094.6 | 1073.9 | 22416 |
| 574 | 4.3 0.4 % |
29-12-2022 00:00:00 Thursday |
1083 1087.3 |
1097.4 | 1069.75 | 80429 |
| 575 | -11.05 -1.01 % |
28-12-2022 00:00:00 Wednesday |
1096.55 1085.5 |
1103 | 1084.25 | 29030 |
| 576 | -3.95 -0.36 % |
27-12-2022 00:00:00 Tuesday |
1099.95 1096 |
1118.1 | 1090.65 | 41253 |
| 577 | -29.75 -2.64 % |
26-12-2022 00:00:00 Monday |
1126.05 1096.3 |
1132.55 | 1094.4 | 63052 |
| 578 | -3.45 -0.31 % |
23-12-2022 00:00:00 Friday |
1122 1118.55 |
1147.35 | 1112.95 | 166679 |
| 579 | -15.15 -1.33 % |
22-12-2022 00:00:00 Thursday |
1137.65 1122.5 |
1147.45 | 1117 | 95351 |
| 580 | 36.5 3.35 % |
21-12-2022 00:00:00 Wednesday |
1091.05 1127.55 |
1130 | 1085.5 | 48575 |
| 581 | -2.3 -0.21 % |
20-12-2022 00:00:00 Tuesday |
1093 1090.7 |
1096.75 | 1088.9 | 150784 |
| 582 | 6.95 0.64 % |
19-12-2022 00:00:00 Monday |
1089.4 1096.35 |
1100.55 | 1085.1 | 39148 |
| 583 | -5.85 -0.53 % |
16-12-2022 00:00:00 Friday |
1095.25 1089.4 |
1107.85 | 1086.05 | 58780 |
| 584 | -9.5 -0.85 % |
15-12-2022 00:00:00 Thursday |
1111.65 1102.15 |
1117 | 1100 | 26089 |
| 585 | 1.3 0.12 % |
14-12-2022 00:00:00 Wednesday |
1110.35 1111.65 |
1118.6 | 1106.45 | 12904 |
| 586 | 12.6 1.15 % |
13-12-2022 00:00:00 Tuesday |
1097.05 1109.65 |
1112.45 | 1088.3 | 22824 |
| 587 | -9.9 -0.89 % |
12-12-2022 00:00:00 Monday |
1106.95 1097.05 |
1107.6 | 1092.95 | 9783 |
| 588 | 0.3 0.03 % |
09-12-2022 00:00:00 Friday |
1107.15 1107.45 |
1115.45 | 1101.75 | 41255 |
| 589 | -3.85 -0.35 % |
08-12-2022 00:00:00 Thursday |
1111 1107.15 |
1113.55 | 1103.6 | 13215 |
| 590 | -4.55 -0.41 % |
07-12-2022 00:00:00 Wednesday |
1109.6 1105.05 |
1122 | 1104 | 21401 |
| 591 | -0.95 -0.09 % |
06-12-2022 00:00:00 Tuesday |
1110.1 1109.15 |
1117.6 | 1103.35 | 24644 |
| 592 | 8.9 0.8 % |
05-12-2022 00:00:00 Monday |
1106.6 1115.5 |
1122.15 | 1106.6 | 15762 |
| 593 | -11.35 -1.01 % |
02-12-2022 00:00:00 Friday |
1124 1112.65 |
1124.55 | 1099.65 | 45120 |
| 594 | -17.45 -1.53 % |
01-12-2022 00:00:00 Thursday |
1142 1124.55 |
1144.4 | 1116.4 | 69901 |
| 595 | 19.05 1.7 % |
30-11-2022 00:00:00 Wednesday |
1121.25 1140.3 |
1149.55 | 1120.45 | 77075 |
| 596 | 19.95 1.81 % |
29-11-2022 00:00:00 Tuesday |
1101.3 1121.25 |
1125 | 1101.3 | 39999 |
| 597 | 1.3 0.12 % |
28-11-2022 00:00:00 Monday |
1100 1101.3 |
1109.4 | 1094.25 | 12750 |
| 598 | 9.15 0.83 % |
25-11-2022 00:00:00 Friday |
1096 1105.15 |
1106.65 | 1079.15 | 23528 |
| 599 | -13.75 -1.24 % |
24-11-2022 00:00:00 Thursday |
1109.05 1095.3 |
1117.15 | 1092.4 | 131046 |
| 600 | -0.85 -0.08 % |
23-11-2022 00:00:00 Wednesday |
1108.05 1107.2 |
1123.4 | 1099 | 34310 |
| 601 | 2.65 0.24 % |
22-11-2022 00:00:00 Tuesday |
1101.05 1103.7 |
1107.7 | 1097.25 | 13915 |
| 602 | 0.15 0.01 % |
21-11-2022 00:00:00 Monday |
1104.95 1105.1 |
1107.75 | 1093.85 | 20512 |
| 603 | -19.65 -1.75 % |
18-11-2022 00:00:00 Friday |
1121.05 1101.4 |
1126.2 | 1099.2 | 33548 |
| 604 | -3.3 -0.29 % |
17-11-2022 00:00:00 Thursday |
1122.4 1119.1 |
1132.25 | 1116.75 | 48293 |
| 605 | 9.95 0.9 % |
16-11-2022 00:00:00 Wednesday |
1111.05 1121 |
1136.65 | 1111.05 | 35289 |
| 606 | -10.6 -0.94 % |
15-11-2022 00:00:00 Tuesday |
1129.2 1118.6 |
1133 | 1111.25 | 76106 |
| 607 | 7.75 0.69 % |
14-11-2022 00:00:00 Monday |
1121.45 1129.2 |
1132.5 | 1118.25 | 104431 |
| 608 | -9.6 -0.85 % |
11-11-2022 00:00:00 Friday |
1131 1121.4 |
1143.65 | 1116.55 | 64941 |
| 609 | 2.75 0.25 % |
10-11-2022 00:00:00 Thursday |
1120.05 1122.8 |
1152.2 | 1119 | 64469 |
| 610 | -5.8 -0.51 % |
09-11-2022 00:00:00 Wednesday |
1135 1129.2 |
1154.35 | 1125.1 | 63154 |
| 611 | -17.8 -1.55 % |
07-11-2022 00:00:00 Monday |
1148.9 1131.1 |
1151.7 | 1116.85 | 215184 |
| 612 | -18.85 -1.62 % |
04-11-2022 00:00:00 Friday |
1165.2 1146.35 |
1175.1 | 1141.25 | 68219 |
| 613 | 12.9 1.12 % |
03-11-2022 00:00:00 Thursday |
1147.05 1159.95 |
1175.2 | 1147.05 | 72090 |
| 614 | -2.85 -0.25 % |
02-11-2022 00:00:00 Wednesday |
1162.1 1159.25 |
1178.05 | 1156.4 | 38241 |
| 615 | 7.15 0.61 % |
01-11-2022 00:00:00 Tuesday |
1167.15 1174.3 |
1185.2 | 1164 | 59321 |
| 616 | 11.1 0.96 % |
31-10-2022 00:00:00 Monday |
1155.1 1166.2 |
1177.9 | 1155.1 | 45806 |
| 617 | -5.8 -0.5 % |
28-10-2022 00:00:00 Friday |
1160.75 1154.95 |
1171.8 | 1153.3 | 17812 |
| 618 | 0.3 0.03 % |
27-10-2022 00:00:00 Thursday |
1165 1165.3 |
1179.9 | 1155.9 | 30859 |
| 619 | 9.25 0.81 % |
25-10-2022 00:00:00 Tuesday |
1146.45 1155.7 |
1164.5 | 1146 | 452930 |
| 620 | 6.45 0.57 % |
24-10-2022 00:00:00 Monday |
1140 1146.45 |
1150 | 1140 | 4696 |
| 621 | 2.35 0.21 % |
21-10-2022 00:00:00 Friday |
1132.05 1134.4 |
1147.55 | 1132.05 | 35346 |
| 622 | 12.55 1.12 % |
20-10-2022 00:00:00 Thursday |
1125 1137.55 |
1141 | 1117.65 | 49076 |
| 623 | -7.9 -0.7 % |
19-10-2022 00:00:00 Wednesday |
1130 1122.1 |
1145.5 | 1118.85 | 32452 |
| 624 | 16.15 1.46 % |
18-10-2022 00:00:00 Tuesday |
1109.05 1125.2 |
1130 | 1109.05 | 20589 |
| 625 | 4 0.36 % |
17-10-2022 00:00:00 Monday |
1104 1108 |
1112.5 | 1098.75 | 667513 |
| 626 | 2.2 0.2 % |
14-10-2022 00:00:00 Friday |
1107.05 1109.25 |
1119.85 | 1105.05 | 12088 |
| 627 | -4.75 -0.43 % |
13-10-2022 00:00:00 Thursday |
1108.1 1103.35 |
1127.4 | 1101.15 | 31293 |
| 628 | 0.75 0.07 % |
12-10-2022 00:00:00 Wednesday |
1107.35 1108.1 |
1117.5 | 1099.45 | 35171 |
| 629 | -9.8 -0.87 % |
11-10-2022 00:00:00 Tuesday |
1121 1111.2 |
1127.45 | 1104 | 677009 |
| 630 | 7.65 0.69 % |
10-10-2022 00:00:00 Monday |
1111.75 1119.4 |
1131.15 | 1111.55 | 33130 |
| 631 | 1.45 0.13 % |
07-10-2022 00:00:00 Friday |
1128.55 1130 |
1147 | 1128.1 | 26174 |
| 632 | -10.75 -0.94 % |
06-10-2022 00:00:00 Thursday |
1145 1134.25 |
1149 | 1123.65 | 46902 |
| 633 | 8.6 0.76 % |
04-10-2022 00:00:00 Tuesday |
1136.1 1144.7 |
1147 | 1134.65 | 44918 |
| 634 | 15.85 1.42 % |
03-10-2022 00:00:00 Monday |
1115 1130.85 |
1144.95 | 1114.95 | 93621 |
| 635 | -2.3 -0.21 % |
30-09-2022 00:00:00 Friday |
1117.5 1115.2 |
1128 | 1104.8 | 71524 |
| 636 | 22.1 2.02 % |
29-09-2022 00:00:00 Thursday |
1095.55 1117.65 |
1121 | 1087.95 | 38016 |
| 637 | -4.4 -0.4 % |
28-09-2022 00:00:00 Wednesday |
1101 1096.6 |
1117.2 | 1087.35 | 116545 |
| 638 | 32.7 3.06 % |
27-09-2022 00:00:00 Tuesday |
1068.2 1100.9 |
1104.55 | 1068.2 | 41665 |
| 639 | -5.45 -0.51 % |
26-09-2022 00:00:00 Monday |
1070.9 1065.45 |
1080.95 | 1051.05 | 21906 |
| 640 | 2.8 0.26 % |
23-09-2022 00:00:00 Friday |
1065 1067.8 |
1092.8 | 1063.4 | 87304 |
| 641 | 5.5 0.52 % |
22-09-2022 00:00:00 Thursday |
1056.2 1061.7 |
1071 | 1050.95 | 48062 |
| 642 | -31 -2.82 % |
21-09-2022 00:00:00 Wednesday |
1100 1069 |
1101 | 1064.6 | 40624 |
| 643 | 54.4 5.25 % |
20-09-2022 00:00:00 Tuesday |
1037 1091.4 |
1096.9 | 1037 | 57362 |
| 644 | -5.15 -0.5 % |
19-09-2022 00:00:00 Monday |
1040 1034.85 |
1044.45 | 1015.05 | 498738 |
| 645 | 5.3 0.51 % |
16-09-2022 00:00:00 Friday |
1040 1045.3 |
1060 | 1034.9 | 45330 |
| 646 | -22.85 -2.16 % |
15-09-2022 00:00:00 Thursday |
1056 1033.15 |
1063.2 | 1029 | 17847 |
| 647 | 16.3 1.56 % |
14-09-2022 00:00:00 Wednesday |
1042.35 1058.65 |
1068 | 1042.35 | 28633 |
| 648 | -1.1 -0.1 % |
13-09-2022 00:00:00 Tuesday |
1060 1058.9 |
1062.8 | 1052.65 | 21379 |
| 649 | 9.65 0.91 % |
12-09-2022 00:00:00 Monday |
1055 1064.65 |
1068 | 1055 | 38607 |
| 650 | -2.55 -0.24 % |
09-09-2022 00:00:00 Friday |
1061 1058.45 |
1065.9 | 1055.15 | 79611 |
| 651 | 1.1 0.1 % |
08-09-2022 00:00:00 Thursday |
1055 1056.1 |
1060 | 1043.95 | 29180 |
| 652 | 12.5 1.2 % |
07-09-2022 00:00:00 Wednesday |
1038.1 1050.6 |
1061.55 | 1035.1 | 56291 |
| 653 | 15.05 1.47 % |
06-09-2022 00:00:00 Tuesday |
1025.65 1040.7 |
1041.95 | 1025 | 54430 |
| 654 | 4.25 0.42 % |
05-09-2022 00:00:00 Monday |
1021.45 1025.7 |
1030.4 | 1011.6 | 27237 |
| 655 | -7.25 -0.71 % |
02-09-2022 00:00:00 Friday |
1022.8 1015.55 |
1030.5 | 1012.55 | 14189 |
| 656 | -8.5 -0.82 % |
01-09-2022 00:00:00 Thursday |
1031.3 1022.8 |
1043.65 | 1020.5 | 110680 |
| 657 | 20.95 2.06 % |
30-08-2022 00:00:00 Tuesday |
1018 1038.95 |
1042.1 | 1016.85 | 23863 |
| 658 | 16.55 1.66 % |
29-08-2022 00:00:00 Monday |
1000 1016.55 |
1024.4 | 992.15 | 37063 |
| 659 | -1.9 -0.19 % |
26-08-2022 00:00:00 Friday |
1022.15 1020.25 |
1035.4 | 1018.6 | 12031 |
| 660 | -12.6 -1.21 % |
25-08-2022 00:00:00 Thursday |
1038.05 1025.45 |
1044.3 | 1020.3 | 31450 |
| 661 | -2.4 -0.23 % |
24-08-2022 00:00:00 Wednesday |
1040 1037.6 |
1053.35 | 1026.05 | 63081 |
| 662 | 32.55 3.23 % |
23-08-2022 00:00:00 Tuesday |
1008 1040.55 |
1046.25 | 1008 | 60524 |
| 663 | 7.55 0.74 % |
22-08-2022 00:00:00 Monday |
1015 1022.55 |
1029.75 | 1015 | 35257 |
| 664 | 8.3 0.81 % |
19-08-2022 00:00:00 Friday |
1022.05 1030.35 |
1036.25 | 1020.55 | 10079 |
| 665 | 5.85 0.57 % |
18-08-2022 00:00:00 Thursday |
1026.25 1032.1 |
1033.55 | 1007 | 29688 |
| 666 | -9.4 -0.91 % |
17-08-2022 00:00:00 Wednesday |
1034.9 1025.5 |
1041.65 | 1024.55 | 27521 |
| 667 | 11.25 1.1 % |
16-08-2022 00:00:00 Tuesday |
1022.6 1033.85 |
1035.5 | 1022.6 | 31171 |
| 668 | -19.35 -1.85 % |
12-08-2022 00:00:00 Friday |
1046.7 1027.35 |
1046.7 | 1022.65 | 29288 |
| 669 | -6.5 -0.62 % |
11-08-2022 00:00:00 Thursday |
1044.9 1038.4 |
1048.45 | 1035.3 | 19211 |
| 670 | 7.2 0.7 % |
10-08-2022 00:00:00 Wednesday |
1031 1038.2 |
1045.95 | 1028.95 | 28698 |
| 671 | -2.75 -0.27 % |
08-08-2022 00:00:00 Monday |
1032 1029.25 |
1039.3 | 1023.75 | 22809 |
| 672 | -9.75 -0.93 % |
05-08-2022 00:00:00 Friday |
1044 1034.25 |
1045.95 | 1032.75 | 30004 |
| 673 | 32.45 3.21 % |
04-08-2022 00:00:00 Thursday |
1012 1044.45 |
1046.8 | 1012 | 55419 |
| 674 | -6.45 -0.63 % |
03-08-2022 00:00:00 Wednesday |
1017.15 1010.7 |
1028.35 | 1004.3 | 80116 |
| 675 | -1.45 -0.14 % |
02-08-2022 00:00:00 Tuesday |
1005 1003.55 |
1006.35 | 992 | 21189 |
| 676 | 11.3 1.14 % |
01-08-2022 00:00:00 Monday |
993 1004.3 |
1030.1 | 989.5 | 825332 |
| 677 | 8.15 0.84 % |
29-07-2022 00:00:00 Friday |
970 978.15 |
983 | 953.45 | 110656 |
| 678 | -12.1 -1.23 % |
28-07-2022 00:00:00 Thursday |
979.8 967.7 |
979.8 | 964.75 | 24221 |
| 679 | 16.45 1.72 % |
27-07-2022 00:00:00 Wednesday |
957.75 974.2 |
976.15 | 952.2 | 16489 |
| 680 | -3.9 -0.41 % |
26-07-2022 00:00:00 Tuesday |
959 955.1 |
961.5 | 944.9 | 44088 |
| 681 | -19.6 -2 % |
25-07-2022 00:00:00 Monday |
978.8 959.2 |
979.5 | 955.75 | 28708 |
| 682 | -5.1 -0.52 % |
22-07-2022 00:00:00 Friday |
977.9 972.8 |
977.9 | 968 | 20289 |
| 683 | -16.85 -1.71 % |
21-07-2022 00:00:00 Thursday |
985 968.15 |
989 | 966.3 | 57232 |
| 684 | 19.05 1.98 % |
20-07-2022 00:00:00 Wednesday |
962.55 981.6 |
983 | 960.05 | 44032 |
| 685 | -3.25 -0.34 % |
19-07-2022 00:00:00 Tuesday |
963.9 960.65 |
973.9 | 955.6 | 22714 |
| 686 | -4.45 -0.46 % |
18-07-2022 00:00:00 Monday |
971 966.55 |
975.75 | 960 | 684660 |
| 687 | -1.4 -0.14 % |
15-07-2022 00:00:00 Friday |
967.4 966 |
968 | 951.9 | 16540 |
| 688 | -7.6 -0.79 % |
14-07-2022 00:00:00 Thursday |
958.45 950.85 |
968.35 | 945.3 | 38417 |
| 689 | 9.95 1.05 % |
13-07-2022 00:00:00 Wednesday |
943.4 953.35 |
958.7 | 932.3 | 23204 |
| 690 | 0.65 0.07 % |
12-07-2022 00:00:00 Tuesday |
935.05 935.7 |
947.1 | 934.7 | 10849 |
| 691 | -0.3 -0.03 % |
11-07-2022 00:00:00 Monday |
946.75 946.45 |
949.95 | 926.85 | 14229 |
| 692 | -1 -0.11 % |
08-07-2022 00:00:00 Friday |
936.4 935.4 |
941.75 | 928.25 | 30279 |
| 693 | -12.3 -1.3 % |
07-07-2022 00:00:00 Thursday |
948.7 936.4 |
950.35 | 933.5 | 23368 |
| 694 | 1.85 0.2 % |
06-07-2022 00:00:00 Wednesday |
944 945.85 |
949.3 | 933.35 | 19911 |
| 695 | -2.3 -0.24 % |
05-07-2022 00:00:00 Tuesday |
940 937.7 |
948.95 | 931.25 | 14268 |
| 696 | -17.65 -1.86 % |
04-07-2022 00:00:00 Monday |
948 930.35 |
950 | 928.65 | 26084 |
| 697 | 35.1 3.84 % |
01-07-2022 00:00:00 Friday |
915 950.1 |
955.75 | 914.35 | 29812 |
| 698 | -32.8 -3.46 % |
30-06-2022 00:00:00 Thursday |
948 915.2 |
948 | 911.05 | 37584 |
| 699 | 4.6 0.49 % |
29-06-2022 00:00:00 Wednesday |
941 945.6 |
961.3 | 923 | 19154 |
| 700 | 14.7 1.58 % |
28-06-2022 00:00:00 Tuesday |
930 944.7 |
947.4 | 922.05 | 13200 |
| 701 | -2.75 -0.29 % |
27-06-2022 00:00:00 Monday |
935 932.25 |
946.2 | 930.55 | 21655 |
| 702 | -1.55 -0.17 % |
24-06-2022 00:00:00 Friday |
934.95 933.4 |
943.45 | 930.5 | 15758 |
| 703 | 16 1.74 % |
23-06-2022 00:00:00 Thursday |
917 933 |
937 | 914.85 | 22479 |
| 704 | -28.1 -2.97 % |
22-06-2022 00:00:00 Wednesday |
944.6 916.5 |
944.6 | 913 | 25644 |
| 705 | 18.35 2 % |
21-06-2022 00:00:00 Tuesday |
918.65 937 |
944 | 918.65 | 21673 |
| 706 | 10.15 1.11 % |
20-06-2022 00:00:00 Monday |
915.6 925.75 |
928 | 901.95 | 36194 |
| 707 | -10.8 -1.17 % |
17-06-2022 00:00:00 Friday |
926.4 915.6 |
944.95 | 911.05 | 61799 |
| 708 | -29.4 -3.03 % |
16-06-2022 00:00:00 Thursday |
970 940.6 |
975.7 | 928.05 | 31675 |
| 709 | 1.25 0.13 % |
15-06-2022 00:00:00 Wednesday |
967.4 968.65 |
974.8 | 964.05 | 54441 |
| 710 | 4.1 0.43 % |
14-06-2022 00:00:00 Tuesday |
960 964.1 |
970 | 952.85 | 25396 |
| 711 | -8.9 -0.92 % |
13-06-2022 00:00:00 Monday |
963 954.1 |
984.05 | 948.15 | 89425 |
| 712 | 3.6 0.37 % |
10-06-2022 00:00:00 Friday |
963.15 966.75 |
970.9 | 961 | 17949 |
| 713 | 4.45 0.46 % |
09-06-2022 00:00:00 Thursday |
967.7 972.15 |
974 | 955.05 | 20569 |
| 714 | -6.6 -0.68 % |
08-06-2022 00:00:00 Wednesday |
968.1 961.5 |
974.2 | 957.05 | 25529 |
| 715 | 6.95 0.72 % |
07-06-2022 00:00:00 Tuesday |
966 972.95 |
978.65 | 962.05 | 175817 |
| 716 | 22.15 2.32 % |
06-06-2022 00:00:00 Monday |
954.05 976.2 |
979.7 | 954.05 | 37491 |
| 717 | -16.45 -1.68 % |
03-06-2022 00:00:00 Friday |
977.7 961.25 |
999 | 956.75 | 61907 |
| 718 | -2.5 -0.25 % |
02-06-2022 00:00:00 Thursday |
989.9 987.4 |
1006.85 | 977.05 | 37452 |
| 719 | -7.85 -0.79 % |
01-06-2022 00:00:00 Wednesday |
991 983.15 |
998.7 | 980.3 | 28498 |
| 720 | 3.85 0.39 % |
31-05-2022 00:00:00 Tuesday |
990 993.85 |
1004.65 | 978.95 | 99017 |
| 721 | 20.9 2.16 % |
30-05-2022 00:00:00 Monday |
966.3 987.2 |
992 | 966.3 | 68160 |
| 722 | -4.4 -0.45 % |
27-05-2022 00:00:00 Friday |
970.7 966.3 |
978.4 | 960.1 | 36636 |
| 723 | -7.1 -0.73 % |
26-05-2022 00:00:00 Thursday |
971.5 964.4 |
977 | 960.2 | 32244 |
| 724 | -3.6 -0.37 % |
25-05-2022 00:00:00 Wednesday |
974.95 971.35 |
986 | 969.6 | 46631 |
| 725 | -4.5 -0.46 % |
24-05-2022 00:00:00 Tuesday |
975 970.5 |
977.1 | 962 | 25279 |
| 726 | -8.05 -0.82 % |
23-05-2022 00:00:00 Monday |
978.6 970.55 |
987.35 | 966.4 | 42753 |
| 727 | 43.6 4.66 % |
20-05-2022 00:00:00 Friday |
935 978.6 |
982.7 | 935 | 90582 |
| 728 | 1.9 0.2 % |
19-05-2022 00:00:00 Thursday |
936.15 938.05 |
954.25 | 935 | 36506 |
| 729 | 15.9 1.69 % |
18-05-2022 00:00:00 Wednesday |
942 957.9 |
961 | 942 | 170334 |
| 730 | 7.9 0.85 % |
17-05-2022 00:00:00 Tuesday |
930.1 938 |
941.15 | 916.3 | 81841 |
| 731 | -0.9 -0.1 % |
16-05-2022 00:00:00 Monday |
934 933.1 |
944 | 927.35 | 35347 |
| 732 | 12.25 1.33 % |
13-05-2022 00:00:00 Friday |
920.6 932.85 |
950 | 920 | 92110 |
| 733 | -13.9 -1.49 % |
12-05-2022 00:00:00 Thursday |
935 921.1 |
937 | 915.65 | 92875 |
| 734 | 47.9 5.38 % |
11-05-2022 00:00:00 Wednesday |
890 937.9 |
942.5 | 890 | 247916 |
| 735 | -7.75 -0.83 % |
10-05-2022 00:00:00 Tuesday |
934 926.25 |
935.8 | 919 | 28013 |
| 736 | 2.55 0.27 % |
09-05-2022 00:00:00 Monday |
935 937.55 |
941.7 | 922 | 63426 |
| 737 | 1.2 0.13 % |
06-05-2022 00:00:00 Friday |
934.05 935.25 |
946.1 | 925.7 | 106213 |
| 738 | -8.05 -0.84 % |
05-05-2022 00:00:00 Thursday |
960 951.95 |
967.05 | 943.4 | 106305 |
| 739 | -21.65 -2.21 % |
04-05-2022 00:00:00 Wednesday |
979 957.35 |
981 | 946.95 | 709945 |
| 740 | 1.8 0.18 % |
02-05-2022 00:00:00 Monday |
975 976.8 |
989.55 | 971.65 | 118593 |
| 741 | -1.45 -0.15 % |
29-04-2022 00:00:00 Friday |
983.3 981.85 |
994 | 977.6 | 137423 |
| 742 | -4.7 -0.48 % |
28-04-2022 00:00:00 Thursday |
987 982.3 |
990 | 978 | 20500 |
| 743 | 2.35 0.24 % |
27-04-2022 00:00:00 Wednesday |
975 977.35 |
980.45 | 963.8 | 93495 |
| 744 | 24.5 2.57 % |
26-04-2022 00:00:00 Tuesday |
954 978.5 |
980.15 | 954 | 44347 |
| 745 | -6.4 -0.67 % |
25-04-2022 00:00:00 Monday |
960.05 953.65 |
963.2 | 946.6 | 42751 |
| 746 | -31.55 -3.16 % |
22-04-2022 00:00:00 Friday |
998.55 967 |
998.55 | 959.35 | 178090 |
| 747 | -29.2 -2.84 % |
21-04-2022 00:00:00 Thursday |
1027.4 998.2 |
1027.4 | 996.8 | 44315 |
| 748 | 2.95 0.29 % |
20-04-2022 00:00:00 Wednesday |
1008.9 1011.85 |
1014.75 | 990.8 | 31260 |
| 749 | -31 -3.01 % |
19-04-2022 00:00:00 Tuesday |
1030 999 |
1037.65 | 980.55 | 68005 |
| 750 | 10.1 0.99 % |
18-04-2022 00:00:00 Monday |
1017 1027.1 |
1034.7 | 1012.3 | 37370 |
| 751 | -19.6 -1.89 % |
13-04-2022 00:00:00 Wednesday |
1035.9 1016.3 |
1035.9 | 1012.3 | 71589 |
| 752 | 2.3 0.22 % |
12-04-2022 00:00:00 Tuesday |
1025 1027.3 |
1031.65 | 1013.25 | 58307 |
| 753 | 13.55 1.34 % |
11-04-2022 00:00:00 Monday |
1010 1023.55 |
1028 | 1010 | 221360 |
| 754 | -24.35 -2.35 % |
08-04-2022 00:00:00 Friday |
1036 1011.65 |
1037.35 | 1005 | 134454 |
| 755 | 5.65 0.55 % |
07-04-2022 00:00:00 Thursday |
1031.25 1036.9 |
1062.3 | 1031.25 | 85814 |
| 756 | 10 0.98 % |
06-04-2022 00:00:00 Wednesday |
1018.4 1028.4 |
1033 | 1013.75 | 27375 |
| 757 | -11.1 -1.08 % |
05-04-2022 00:00:00 Tuesday |
1032.4 1021.3 |
1035.45 | 1018 | 87043 |
| 758 | 8.8 0.86 % |
04-04-2022 00:00:00 Monday |
1019 1027.8 |
1029.95 | 1004 | 98611 |
| 759 | -10.45 -1.02 % |
01-04-2022 00:00:00 Friday |
1025.4 1014.95 |
1025.4 | 1006.2 | 39151 |
| 760 | -14.5 -1.4 % |
31-03-2022 00:00:00 Thursday |
1033 1018.5 |
1034.9 | 1013.65 | 37860 |
| 761 | -8.45 -0.81 % |
30-03-2022 00:00:00 Wednesday |
1040.5 1032.05 |
1054.75 | 1025.6 | 41403 |
| 762 | 19.8 1.94 % |
29-03-2022 00:00:00 Tuesday |
1019 1038.8 |
1040.7 | 1019 | 60438 |
| 763 | 2.25 0.22 % |
28-03-2022 00:00:00 Monday |
1016.1 1018.35 |
1044 | 1009.4 | 102892 |
| 764 | -17.65 -1.71 % |
25-03-2022 00:00:00 Friday |
1031 1013.35 |
1034 | 1006.3 | 50427 |
| 765 | 14.1 1.39 % |
24-03-2022 00:00:00 Thursday |
1015 1029.1 |
1040 | 1002.05 | 55444 |
| 766 | -27.7 -2.66 % |
23-03-2022 00:00:00 Wednesday |
1042.6 1014.9 |
1043.8 | 1011.65 | 55436 |
| 767 | -16.35 -1.56 % |
22-03-2022 00:00:00 Tuesday |
1048.7 1032.35 |
1048.95 | 1024 | 51062 |
| 768 | -7.05 -0.67 % |
21-03-2022 00:00:00 Monday |
1057 1049.95 |
1071.2 | 1049.25 | 101418 |
| 769 | -10.5 -0.99 % |
17-03-2022 00:00:00 Thursday |
1058.9 1048.4 |
1065.9 | 1045.6 | 87823 |
| 770 | -23.2 -2.15 % |
16-03-2022 00:00:00 Wednesday |
1079 1055.8 |
1079 | 1049.15 | 191013 |
| 771 | 21.35 2.04 % |
15-03-2022 00:00:00 Tuesday |
1048.4 1069.75 |
1083.15 | 1048 | 214206 |
| 772 | 5.4 0.52 % |
14-03-2022 00:00:00 Monday |
1043 1048.4 |
1057.75 | 1036.85 | 293242 |
| 773 | 57.4 5.82 % |
11-03-2022 00:00:00 Friday |
987 1044.4 |
1053.35 | 982.15 | 295822 |
| 774 | 1.9 0.19 % |
10-03-2022 00:00:00 Thursday |
984.9 986.8 |
992.5 | 976.15 | 60791 |
| 775 | 7.3 0.75 % |
09-03-2022 00:00:00 Wednesday |
974 981.3 |
987.65 | 960.75 | 95887 |
| 776 | 28.65 3.05 % |
08-03-2022 00:00:00 Tuesday |
939.7 968.35 |
976.35 | 937.65 | 235556 |
| 777 | 25.55 2.79 % |
07-03-2022 00:00:00 Monday |
914.95 940.5 |
945.1 | 914.95 | 164531 |
| 778 | 6 0.65 % |
04-03-2022 00:00:00 Friday |
926 932 |
940.4 | 920.75 | 69754 |
| 779 | 8.45 0.91 % |
03-03-2022 00:00:00 Thursday |
926 934.45 |
944.95 | 919.95 | 88915 |
| 780 | 3.6 0.39 % |
02-03-2022 00:00:00 Wednesday |
920 923.6 |
931 | 913.65 | 100619 |
| 781 | 0.3 0.03 % |
28-02-2022 00:00:00 Monday |
924.75 925.05 |
929.9 | 911 | 51948 |
| 782 | 25.35 2.83 % |
25-02-2022 00:00:00 Friday |
896.25 921.6 |
927 | 891 | 213198 |
| 783 | 14.8 1.68 % |
24-02-2022 00:00:00 Thursday |
880 894.8 |
908.35 | 880 | 85276 |
| 784 | 1.8 0.2 % |
23-02-2022 00:00:00 Wednesday |
913.95 915.75 |
921.05 | 910.1 | 15577 |
| 785 | 19.4 2.17 % |
22-02-2022 00:00:00 Tuesday |
893.7 913.1 |
917.55 | 890.7 | 50077 |
| 786 | -0.05 -0.01 % |
21-02-2022 00:00:00 Monday |
906 905.95 |
913.35 | 895.9 | 48779 |
| 787 | -19.65 -2.12 % |
18-02-2022 00:00:00 Friday |
928 908.35 |
928.95 | 903.35 | 1402792 |
| 788 | -10.15 -1.08 % |
17-02-2022 00:00:00 Thursday |
938 927.85 |
955 | 925.8 | 84296 |
| 789 | -11.45 -1.21 % |
16-02-2022 00:00:00 Wednesday |
944 932.55 |
944 | 920.5 | 63906 |
| 790 | 5.05 0.55 % |
15-02-2022 00:00:00 Tuesday |
916.7 921.75 |
939.3 | 910.05 | 21215421 |
| 791 | -1.75 -0.18 % |
14-02-2022 00:00:00 Monday |
957 955.25 |
962.75 | 939.15 | 107427 |
| 792 | -1.9 -0.2 % |
11-02-2022 00:00:00 Friday |
959.95 958.05 |
975 | 953 | 25806 |
| 793 | 6.75 0.7 % |
10-02-2022 00:00:00 Thursday |
967.9 974.65 |
976.85 | 963.6 | 28967 |
| 794 | 12.9 1.35 % |
09-02-2022 00:00:00 Wednesday |
955 967.9 |
972.25 | 950.35 | 132701 |
| 795 | 13.7 1.47 % |
08-02-2022 00:00:00 Tuesday |
934.9 948.6 |
951 | 931.55 | 82496 |
| 796 | -15.4 -1.62 % |
07-02-2022 00:00:00 Monday |
948.95 933.55 |
948.95 | 927.5 | 32171 |
| 797 | -6.4 -0.67 % |
04-02-2022 00:00:00 Friday |
952.3 945.9 |
957.35 | 940.3 | 34497 |
| 798 | -1.7 -0.18 % |
03-02-2022 00:00:00 Thursday |
954 952.3 |
956.85 | 944.5 | 46678 |
| 799 | 4.35 0.46 % |
02-02-2022 00:00:00 Wednesday |
947.15 951.5 |
958.35 | 944.9 | 54947 |
| 800 | -2.8 -0.3 % |
01-02-2022 00:00:00 Tuesday |
948 945.2 |
958.95 | 939.1 | 45798 |
| 801 | 11.5 1.23 % |
31-01-2022 00:00:00 Monday |
933.25 944.75 |
949.95 | 932 | 55672 |
| 802 | 7.15 0.77 % |
28-01-2022 00:00:00 Friday |
925 932.15 |
941.95 | 916.7 | 162322 |
| 803 | 23.85 2.64 % |
27-01-2022 00:00:00 Thursday |
904 927.85 |
931.45 | 887.65 | 188989 |
| 804 | 13.1 1.47 % |
25-01-2022 00:00:00 Tuesday |
891 904.1 |
908.95 | 882.1 | 75178 |
| 805 | 23.15 2.67 % |
24-01-2022 00:00:00 Monday |
868.55 891.7 |
895 | 867.45 | 188425 |
| 806 | -19.1 -2.16 % |
21-01-2022 00:00:00 Friday |
886 866.9 |
886 | 860.1 | 250896 |
| 807 | -12.75 -1.42 % |
20-01-2022 00:00:00 Thursday |
895.45 882.7 |
897.5 | 880.1 | 98479 |
| 808 | -6.55 -0.73 % |
19-01-2022 00:00:00 Wednesday |
902 895.45 |
902 | 885.25 | 60543 |
| 809 | -8.25 -0.91 % |
18-01-2022 00:00:00 Tuesday |
910.5 902.25 |
914.05 | 898.6 | 62002 |
| 810 | -8.4 -0.91 % |
17-01-2022 00:00:00 Monday |
918.9 910.5 |
920.35 | 909 | 23890 |
| 811 | -2.3 -0.25 % |
14-01-2022 00:00:00 Friday |
923.7 921.4 |
933.05 | 916.4 | 47847 |
| 812 | 13.75 1.51 % |
13-01-2022 00:00:00 Thursday |
910 923.75 |
929 | 908.9 | 103527 |
| 813 | -8.45 -0.92 % |
12-01-2022 00:00:00 Wednesday |
915.3 906.85 |
918.2 | 901.6 | 40051 |
| 814 | -0.7 -0.08 % |
11-01-2022 00:00:00 Tuesday |
916 915.3 |
921.9 | 913.2 | 53137 |
| 815 | 7.35 0.81 % |
10-01-2022 00:00:00 Monday |
909 916.35 |
917.9 | 909 | 50934 |
| 816 | -14.15 -1.52 % |
07-01-2022 00:00:00 Friday |
929.3 915.15 |
929.3 | 914 | 29594 |
| 817 | -5.95 -0.64 % |
06-01-2022 00:00:00 Thursday |
927.5 921.55 |
935.55 | 920 | 39780 |
| 818 | -1.65 -0.18 % |
05-01-2022 00:00:00 Wednesday |
929.9 928.25 |
931.5 | 919 | 37220 |
| 819 | -11.15 -1.19 % |
04-01-2022 00:00:00 Tuesday |
935 923.85 |
936.2 | 920.25 | 87661 |
| 820 | -18.6 -1.96 % |
03-01-2022 00:00:00 Monday |
949 930.4 |
949.05 | 926 | 107773 |
| 821 | -8.7 -0.91 % |
31-12-2021 00:00:00 Friday |
953 944.3 |
956.85 | 942.1 | 92814 |
| 822 | 11.2 1.19 % |
30-12-2021 00:00:00 Thursday |
941 952.2 |
955 | 936.4 | 53526 |
| 823 | -4.65 -0.49 % |
29-12-2021 00:00:00 Wednesday |
939.9 935.25 |
947.95 | 933 | 128383 |
| 824 | -0.55 -0.06 % |
28-12-2021 00:00:00 Tuesday |
933.95 933.4 |
936.15 | 923.4 | 58008 |
| 825 | 16.55 1.81 % |
27-12-2021 00:00:00 Monday |
912.9 929.45 |
932.6 | 910.75 | 135958 |
| 826 | -4.3 -0.47 % |
24-12-2021 00:00:00 Friday |
912 907.7 |
912.55 | 902.05 | 22786 |
| 827 | 18.65 2.1 % |
23-12-2021 00:00:00 Thursday |
890 908.65 |
912 | 890 | 120936 |
| 828 | -1.15 -0.13 % |
22-12-2021 00:00:00 Wednesday |
891 889.85 |
893.55 | 881.1 | 37846 |
| 829 | -8.4 -0.94 % |
21-12-2021 00:00:00 Tuesday |
894 885.6 |
897.45 | 882.05 | 83644 |
| 830 | 26.8 3.09 % |
20-12-2021 00:00:00 Monday |
865.95 892.75 |
898 | 862.65 | 197738 |
| 831 | -21.85 -2.48 % |
17-12-2021 00:00:00 Friday |
881.7 859.85 |
884.85 | 850 | 134960 |
| 832 | -23.25 -2.57 % |
16-12-2021 00:00:00 Thursday |
904.25 881 |
904.25 | 878.45 | 53409 |
| 833 | -4.2 -0.47 % |
15-12-2021 00:00:00 Wednesday |
899.9 895.7 |
901.65 | 892.6 | 27545 |
| 834 | 4.6 0.52 % |
14-12-2021 00:00:00 Tuesday |
890.8 895.4 |
907.85 | 890.8 | 54587 |
| 835 | -8 -0.89 % |
13-12-2021 00:00:00 Monday |
899 891 |
902.9 | 886.65 | 37386 |
| 836 | -4.2 -0.47 % |
10-12-2021 00:00:00 Friday |
898 893.8 |
900.9 | 891.35 | 38431 |
| 837 | -4.15 -0.46 % |
09-12-2021 00:00:00 Thursday |
898.5 894.35 |
902 | 890.2 | 37066 |
| 838 | 4.75 0.53 % |
08-12-2021 00:00:00 Wednesday |
893.15 897.9 |
901.95 | 890.8 | 85884 |
| 839 | -5.75 -0.64 % |
07-12-2021 00:00:00 Tuesday |
895.25 889.5 |
897.25 | 884.05 | 81351 |
| 840 | -20.05 -2.19 % |
06-12-2021 00:00:00 Monday |
915.95 895.9 |
915.95 | 892.6 | 51755 |
| 841 | -14.15 -1.53 % |
03-12-2021 00:00:00 Friday |
926 911.85 |
928.35 | 908.25 | 103129 |
| 842 | -18.55 -1.97 % |
02-12-2021 00:00:00 Thursday |
940 921.45 |
940 | 916.85 | 100750 |
| 843 | -55.1 -5.61 % |
01-12-2021 00:00:00 Wednesday |
982.9 927.8 |
986.35 | 922.1 | 156411 |
| 844 | 1.3 0.13 % |
30-11-2021 00:00:00 Tuesday |
970 971.3 |
984 | 959 | 129641 |
| 845 | -10.8 -1.11 % |
29-11-2021 00:00:00 Monday |
975 964.2 |
998 | 956 | 386624 |
| 846 | 68.15 7.59 % |
26-11-2021 00:00:00 Friday |
898 966.15 |
976 | 891.75 | 800557 |
| 847 | 4.05 0.45 % |
25-11-2021 00:00:00 Thursday |
895.9 899.95 |
902 | 884.1 | 52662 |
| 848 | -19.45 -2.13 % |
24-11-2021 00:00:00 Wednesday |
912.95 893.5 |
915.45 | 891.05 | 36460 |
| 849 | 19 2.13 % |
23-11-2021 00:00:00 Tuesday |
890.15 909.15 |
918.25 | 890.15 | 46795 |
| 850 | 6.85 0.77 % |
22-11-2021 00:00:00 Monday |
888 894.85 |
909.4 | 882.8 | 80538 |
| 851 | -12.8 -1.41 % |
18-11-2021 00:00:00 Thursday |
905.1 892.3 |
906.7 | 891.05 | 24832 |
| 852 | -19.9 -2.15 % |
17-11-2021 00:00:00 Wednesday |
924.95 905.05 |
924.95 | 901.1 | 32530 |
| 853 | -21.45 -2.28 % |
16-11-2021 00:00:00 Tuesday |
942.5 921.05 |
944 | 919.4 | 47997 |
| 854 | 22.15 2.42 % |
15-11-2021 00:00:00 Monday |
915.9 938.05 |
940.05 | 910.85 | 76442 |
| 855 | 6.15 0.68 % |
12-11-2021 00:00:00 Friday |
909.75 915.9 |
917.6 | 905.35 | 49650 |
| 856 | -7.35 -0.81 % |
11-11-2021 00:00:00 Thursday |
912.3 904.95 |
912.4 | 896.35 | 24240 |
| 857 | -0.4 -0.04 % |
10-11-2021 00:00:00 Wednesday |
912.7 912.3 |
924.75 | 910.35 | 33190 |
| 858 | -0.95 -0.1 % |
09-11-2021 00:00:00 Tuesday |
915 914.05 |
925.2 | 909.9 | 22915 |
| 859 | -2.5 -0.27 % |
08-11-2021 00:00:00 Monday |
916 913.5 |
916 | 899 | 43479 |
| 860 | -4.2 -0.46 % |
04-11-2021 00:00:00 Thursday |
914.9 910.7 |
914.9 | 909.1 | 10830 |
| 861 | 1.65 0.18 % |
03-11-2021 00:00:00 Wednesday |
911 912.65 |
914.2 | 904.5 | 22979 |
| 862 | -3.75 -0.41 % |
02-11-2021 00:00:00 Tuesday |
907.1 903.35 |
912.9 | 901 | 21203 |
| 863 | -2.5 -0.27 % |
01-11-2021 00:00:00 Monday |
911.65 909.15 |
918 | 902.15 | 52025 |
| 864 | 14.45 1.62 % |
29-10-2021 00:00:00 Friday |
892.05 906.5 |
916.95 | 885.95 | 112628 |
| 865 | -32.1 -3.47 % |
28-10-2021 00:00:00 Thursday |
923.9 891.8 |
928.05 | 886.25 | 94475 |
| 866 | 2.55 0.28 % |
27-10-2021 00:00:00 Wednesday |
920 922.55 |
926.5 | 903.05 | 107298 |
| 867 | 2.3 0.25 % |
26-10-2021 00:00:00 Tuesday |
905 907.3 |
914.1 | 899.7 | 54831 |
| 868 | 5.4 0.6 % |
25-10-2021 00:00:00 Monday |
896.5 901.9 |
913.05 | 878.45 | 68820 |
| 869 | -14.05 -1.54 % |
22-10-2021 00:00:00 Friday |
910.05 896 |
914.8 | 890 | 48282 |
| 870 | -3.6 -0.39 % |
21-10-2021 00:00:00 Thursday |
915 911.4 |
917.55 | 902 | 51216 |
| 871 | -2.6 -0.29 % |
20-10-2021 00:00:00 Wednesday |
907.75 905.15 |
912.75 | 900.35 | 493395 |
| 872 | 1.2 0.13 % |
19-10-2021 00:00:00 Tuesday |
905 906.2 |
917 | 903.45 | 105344 |
| 873 | -10.2 -1.12 % |
18-10-2021 00:00:00 Monday |
914 903.8 |
914 | 900 | 125214 |
| 874 | -5.15 -0.56 % |
14-10-2021 00:00:00 Thursday |
916.65 911.5 |
920.95 | 909.7 | 94048 |
| 875 | -7.8 -0.85 % |
13-10-2021 00:00:00 Wednesday |
921.5 913.7 |
923.7 | 912.05 | 111380 |
| 876 | 2.1 0.23 % |
12-10-2021 00:00:00 Tuesday |
913.9 916 |
924.35 | 908.15 | 66175 |
| 877 | -6.95 -0.76 % |
11-10-2021 00:00:00 Monday |
920.5 913.55 |
923.1 | 910.35 | 550637 |
| 878 | -4.85 -0.53 % |
08-10-2021 00:00:00 Friday |
922 917.15 |
929.3 | 911.8 | 134457 |
| 879 | -0.15 -0.02 % |
07-10-2021 00:00:00 Thursday |
916.2 916.05 |
921.8 | 895.25 | 3728858 |
| 880 | -21.3 -2.28 % |
06-10-2021 00:00:00 Wednesday |
935.5 914.2 |
938.45 | 911.5 | 231395 |
| 881 | -25.3 -2.64 % |
05-10-2021 00:00:00 Tuesday |
960 934.7 |
961.15 | 928.65 | 236955 |
| 882 | -31.75 -3.21 % |
04-10-2021 00:00:00 Monday |
989.8 958.05 |
996.5 | 955.15 | 325100 |
| 883 | 6.8 0.69 % |
01-10-2021 00:00:00 Friday |
980 986.8 |
991.85 | 973.5 | 241139 |
| 884 | -6.9 -0.7 % |
30-09-2021 00:00:00 Thursday |
991 984.1 |
999.3 | 976.35 | 309752 |
| 885 | 22.9 2.37 % |
29-09-2021 00:00:00 Wednesday |
965 987.9 |
1005 | 965 | 317818 |
| 886 | 10.7 1.11 % |
28-09-2021 00:00:00 Tuesday |
962.35 973.05 |
976.7 | 950.95 | 62022 |
| 887 | -5.65 -0.58 % |
27-09-2021 00:00:00 Monday |
968 962.35 |
969.75 | 952.35 | 137457 |
| 888 | -1.15 -0.12 % |
24-09-2021 00:00:00 Friday |
968.15 967 |
983.1 | 960.65 | 115322 |
| 889 | 3.05 0.32 % |
23-09-2021 00:00:00 Thursday |
965 968.05 |
969.55 | 959.65 | 570038 |
| 890 | 13.65 1.44 % |
22-09-2021 00:00:00 Wednesday |
951 964.65 |
974 | 951 | 86236 |
| 891 | 24.95 2.68 % |
21-09-2021 00:00:00 Tuesday |
931.1 956.05 |
958.55 | 931.1 | 125617 |
| 892 | -14.95 -1.57 % |
20-09-2021 00:00:00 Monday |
954 939.05 |
954 | 930.05 | 245086 |
| 893 | 0.15 0.02 % |
17-09-2021 00:00:00 Friday |
954 954.15 |
962.6 | 948 | 85547 |
| 894 | 0.15 0.02 % |
16-09-2021 00:00:00 Thursday |
953.85 954 |
964.8 | 950.95 | 236064 |
| 895 | -0.1 -0.01 % |
15-09-2021 00:00:00 Wednesday |
953.85 953.75 |
956.3 | 948.5 | 103376 |
| 896 | -1.1 -0.12 % |
14-09-2021 00:00:00 Tuesday |
953.85 952.75 |
957 | 950 | 58363 |
| 897 | 7.1 0.75 % |
13-09-2021 00:00:00 Monday |
943.1 950.2 |
953.85 | 942.45 | 76425 |
| 898 | -2.45 -0.26 % |
09-09-2021 00:00:00 Thursday |
952 949.55 |
952 | 926 | 4049382 |
| 899 | 4.05 0.43 % |
08-09-2021 00:00:00 Wednesday |
948 952.05 |
953.5 | 940.1 | 87221 |
| 900 | -4.5 -0.47 % |
07-09-2021 00:00:00 Tuesday |
955 950.5 |
956.95 | 944.25 | 62911 |
| 901 | 8.2 0.87 % |
06-09-2021 00:00:00 Monday |
942.1 950.3 |
957.55 | 942.1 | 76666 |
| 902 | -16.6 -1.73 % |
03-09-2021 00:00:00 Friday |
957.45 940.85 |
962.8 | 931.05 | 93715 |
| 903 | 27.8 3 % |
02-09-2021 00:00:00 Thursday |
927 954.8 |
960 | 922.7 | 386105 |
| 904 | -24.25 -2.56 % |
01-09-2021 00:00:00 Wednesday |
948.1 923.85 |
954.75 | 920 | 403147 |
| 905 | 12.15 1.3 % |
31-08-2021 00:00:00 Tuesday |
935.05 947.2 |
949.6 | 929.95 | 153528 |
| 906 | 9.35 1.01 % |
30-08-2021 00:00:00 Monday |
925.7 935.05 |
936.7 | 921.55 | 376343 |
| 907 | 12.45 1.37 % |
27-08-2021 00:00:00 Friday |
910.75 923.2 |
925 | 908 | 80784 |
| 908 | -5.7 -0.62 % |
26-08-2021 00:00:00 Thursday |
916.9 911.2 |
916.9 | 906.35 | 64000 |
| 909 | -4.5 -0.49 % |
25-08-2021 00:00:00 Wednesday |
917.5 913 |
923.25 | 906.45 | 162947 |
| 910 | 18.55 2.06 % |
24-08-2021 00:00:00 Tuesday |
898.85 917.4 |
919.2 | 898 | 155523 |
| 911 | 4.85 0.54 % |
23-08-2021 00:00:00 Monday |
893.15 898 |
908 | 889 | 68975 |
| 912 | -18.55 -2.04 % |
20-08-2021 00:00:00 Friday |
909 890.45 |
910 | 887.3 | 284062 |
| 913 | 5.15 0.57 % |
18-08-2021 00:00:00 Wednesday |
903.45 908.6 |
910.55 | 900.15 | 101426 |
| 914 | 15.45 1.74 % |
17-08-2021 00:00:00 Tuesday |
889 904.45 |
905.95 | 889 | 239557 |
| 915 | -6.55 -0.73 % |
16-08-2021 00:00:00 Monday |
895.05 888.5 |
900.75 | 886.45 | 108061 |
| 916 | -10.75 -1.19 % |
13-08-2021 00:00:00 Friday |
905.15 894.4 |
910.7 | 892.2 | 171749 |
| 917 | -6.95 -0.76 % |
12-08-2021 00:00:00 Thursday |
912 905.05 |
915.8 | 903.7 | 178892 |
| 918 | -2.15 -0.24 % |
11-08-2021 00:00:00 Wednesday |
912.4 910.25 |
915 | 891.35 | 321893 |
| 919 | -7.6 -0.83 % |
10-08-2021 00:00:00 Tuesday |
920 912.4 |
923.65 | 905.35 | 138348 |
| 920 | 5.55 0.61 % |
09-08-2021 00:00:00 Monday |
912.9 918.45 |
919.85 | 897.9 | 165645 |
| 921 | -32 -3.39 % |
06-08-2021 00:00:00 Friday |
943 911 |
943 | 908.85 | 427097 |
| 922 | 0.3 0.03 % |
05-08-2021 00:00:00 Thursday |
944.9 945.2 |
952.85 | 932 | 227413 |
| 923 | 9.6 1.03 % |
04-08-2021 00:00:00 Wednesday |
930 939.6 |
942 | 927.25 | 223628 |
| 924 | 5.45 0.59 % |
03-08-2021 00:00:00 Tuesday |
921.8 927.25 |
929.5 | 918.3 | 141362 |
| 925 | -4.15 -0.45 % |
02-08-2021 00:00:00 Monday |
925.95 921.8 |
933.05 | 913.5 | 305587 |
| 926 | 37.3 4.22 % |
30-07-2021 00:00:00 Friday |
883 920.3 |
930 | 875.4 | 349527 |
| 927 | -11.7 -1.31 % |
29-07-2021 00:00:00 Thursday |
894 882.3 |
903.95 | 872.1 | 195896 |
| 928 | -34.35 -3.72 % |
28-07-2021 00:00:00 Wednesday |
924.4 890.05 |
924.4 | 887.1 | 193944 |
| 929 | -40.5 -4.25 % |
27-07-2021 00:00:00 Tuesday |
953.7 913.2 |
955.7 | 909.15 | 170481 |
| 930 | 2.15 0.23 % |
26-07-2021 00:00:00 Monday |
948.5 950.65 |
959.8 | 948.1 | 33999 |
| 931 | -2.3 -0.24 % |
23-07-2021 00:00:00 Friday |
950.3 948 |
957.5 | 947.1 | 31803 |
| 932 | -1.9 -0.2 % |
22-07-2021 00:00:00 Thursday |
951.5 949.6 |
960 | 946.5 | 55122 |
| 933 | -22.8 -2.33 % |
20-07-2021 00:00:00 Tuesday |
978 955.2 |
978 | 952.55 | 48795 |
| 934 | -1.05 -0.11 % |
19-07-2021 00:00:00 Monday |
974.7 973.65 |
983.4 | 971.45 | 254704 |
| 935 | 2.65 0.27 % |
16-07-2021 00:00:00 Friday |
974.55 977.2 |
989.95 | 973.85 | 83022 |
| 936 | -4.3 -0.44 % |
15-07-2021 00:00:00 Thursday |
977.65 973.35 |
980.85 | 972 | 31507 |
| 937 | 15 1.56 % |
14-07-2021 00:00:00 Wednesday |
962 977 |
978.05 | 961.45 | 114765 |
| 938 | 1.8 0.19 % |
13-07-2021 00:00:00 Tuesday |
964 965.8 |
969.4 | 956.55 | 50988 |
| 939 | -3.45 -0.36 % |
12-07-2021 00:00:00 Monday |
963 959.55 |
967.9 | 956 | 243289 |
| 940 | 8.65 0.91 % |
09-07-2021 00:00:00 Friday |
951 959.65 |
965.15 | 949.3 | 83614 |
| 941 | -15.3 -1.58 % |
08-07-2021 00:00:00 Thursday |
966 950.7 |
967.35 | 945.3 | 88565 |
| 942 | -0.5 -0.05 % |
07-07-2021 00:00:00 Wednesday |
966.1 965.6 |
968.85 | 961.2 | 32507 |
| 943 | -6 -0.62 % |
06-07-2021 00:00:00 Tuesday |
974.8 968.8 |
976 | 964.65 | 66155 |
| 944 | -5.2 -0.53 % |
05-07-2021 00:00:00 Monday |
980 974.8 |
984.1 | 973.1 | 69619 |
| 945 | -1 -0.1 % |
02-07-2021 00:00:00 Friday |
980.1 979.1 |
985.65 | 974.9 | 121589 |
| 946 | -1.75 -0.18 % |
01-07-2021 00:00:00 Thursday |
980 978.25 |
980 | 966.95 | 123818 |
| 947 | -22.05 -2.22 % |
30-06-2021 00:00:00 Wednesday |
994 971.95 |
997.2 | 969.05 | 365632 |
| 948 | 18.85 1.96 % |
29-06-2021 00:00:00 Tuesday |
960.2 979.05 |
988.75 | 960.2 | 269699 |
| 949 | 1.65 0.17 % |
28-06-2021 00:00:00 Monday |
961 962.65 |
971 | 959.15 | 96459 |
| 950 | 5.65 0.59 % |
25-06-2021 00:00:00 Friday |
950.9 956.55 |
960.4 | 949.2 | 91391 |
| 951 | -5.5 -0.58 % |
24-06-2021 00:00:00 Thursday |
956 950.5 |
957.8 | 944.3 | 113498 |
| 952 | 2.15 0.22 % |
23-06-2021 00:00:00 Wednesday |
955.65 957.8 |
965.8 | 954.5 | 644460 |
| 953 | -4.35 -0.45 % |
22-06-2021 00:00:00 Tuesday |
960 955.65 |
961.75 | 949.45 | 164575 |
| 954 | 1 0.1 % |
21-06-2021 00:00:00 Monday |
959 960 |
962.35 | 950.5 | 76993 |
| 955 | 9.95 1.05 % |
18-06-2021 00:00:00 Friday |
950.3 960.25 |
967.45 | 945.55 | 144164 |
| 956 | -3.1 -0.32 % |
17-06-2021 00:00:00 Thursday |
954 950.9 |
959.6 | 943.5 | 155189 |
| 957 | -13 -1.34 % |
16-06-2021 00:00:00 Wednesday |
969.6 956.6 |
971 | 954 | 55266 |
| 958 | -8.3 -0.85 % |
15-06-2021 00:00:00 Tuesday |
977.9 969.6 |
978.65 | 967.3 | 664512 |
| 959 | 7.2 0.74 % |
14-06-2021 00:00:00 Monday |
969 976.2 |
979 | 956.85 | 102704 |
| 960 | -6.75 -0.69 % |
11-06-2021 00:00:00 Friday |
974.5 967.75 |
982.05 | 965.45 | 153958 |
| 961 | 15.4 1.61 % |
10-06-2021 00:00:00 Thursday |
959 974.4 |
975 | 959 | 176405 |
| 962 | 3.2 0.33 % |
09-06-2021 00:00:00 Wednesday |
955.3 958.5 |
975 | 950.85 | 400375 |
| 963 | 13.35 1.42 % |
08-06-2021 00:00:00 Tuesday |
940 953.35 |
954.85 | 931.7 | 215822 |
| 964 | -9.65 -1.02 % |
07-06-2021 00:00:00 Monday |
950.15 940.5 |
951 | 937.55 | 138362 |
| 965 | -1.95 -0.21 % |
04-06-2021 00:00:00 Friday |
948.5 946.55 |
951.25 | 936.35 | 198083 |
| 966 | -8.5 -0.89 % |
03-06-2021 00:00:00 Thursday |
957 948.5 |
960 | 946.1 | 79145 |
| 967 | 5.55 0.58 % |
02-06-2021 00:00:00 Wednesday |
949 954.55 |
960.5 | 945.3 | 128322 |
| 968 | -7.6 -0.8 % |
01-06-2021 00:00:00 Tuesday |
954 946.4 |
958 | 943.7 | 102185 |
| 969 | 14.65 1.57 % |
31-05-2021 00:00:00 Monday |
934.5 949.15 |
950.8 | 923.65 | 247805 |
| 970 | -2.6 -0.28 % |
28-05-2021 00:00:00 Friday |
937.1 934.5 |
947 | 930.55 | 146822 |
| 971 | -4.5 -0.48 % |
27-05-2021 00:00:00 Thursday |
947 942.5 |
948.75 | 934.15 | 129214 |
| 972 | 3.1 0.33 % |
26-05-2021 00:00:00 Wednesday |
942 945.1 |
951.55 | 938.9 | 349123 |
| 973 | -8.15 -0.86 % |
25-05-2021 00:00:00 Tuesday |
944 935.85 |
944 | 930 | 153241 |
| 974 | 0.7 0.08 % |
24-05-2021 00:00:00 Monday |
930 930.7 |
945.4 | 926.3 | 305995 |
| 975 | -4.7 -0.5 % |
21-05-2021 00:00:00 Friday |
931.55 926.85 |
935 | 922.05 | 401798 |
| 976 | 18.6 2.05 % |
20-05-2021 00:00:00 Thursday |
906 924.6 |
928 | 905 | 1016605 |
| 977 | 14.05 1.58 % |
19-05-2021 00:00:00 Wednesday |
890 904.05 |
905.95 | 883.65 | 344237 |
| 978 | -4.55 -0.51 % |
18-05-2021 00:00:00 Tuesday |
888.7 884.15 |
888.7 | 878.5 | 235308 |
| 979 | -18.4 -2.05 % |
17-05-2021 00:00:00 Monday |
899.45 881.05 |
905 | 870 | 708090 |
| 980 | -4.9 -0.54 % |
14-05-2021 00:00:00 Friday |
909 904.1 |
920.95 | 901 | 790000 |
| 981 | 7.95 0.89 % |
12-05-2021 00:00:00 Wednesday |
890.75 898.7 |
906.75 | 884.85 | 339229 |
| 982 | -10.25 -1.14 % |
11-05-2021 00:00:00 Tuesday |
901 890.75 |
905.95 | 888.5 | 349503 |
| 983 | 10.05 1.13 % |
10-05-2021 00:00:00 Monday |
890.2 900.25 |
906 | 877.7 | 731851 |
| 984 | -11.5 -1.29 % |
07-05-2021 00:00:00 Friday |
894.45 882.95 |
895.1 | 877.6 | 274097 |
| 985 | -26.2 -2.88 % |
06-05-2021 00:00:00 Thursday |
910 883.8 |
916.5 | 881 | 922719 |
| 986 | 3.7 0.42 % |
05-05-2021 00:00:00 Wednesday |
885 888.7 |
899 | 869.55 | 657014 |
| 987 | -35.45 -3.88 % |
04-05-2021 00:00:00 Tuesday |
914 878.55 |
914 | 876.1 | 321884 |
| 988 | -9.45 -1.03 % |
03-05-2021 00:00:00 Monday |
919 909.55 |
924 | 906.45 | 356052 |
| 989 | 7.3 0.81 % |
30-04-2021 00:00:00 Friday |
904 911.3 |
920.6 | 901.2 | 277715 |
| 990 | -4.55 -0.5 % |
29-04-2021 00:00:00 Thursday |
911.05 906.5 |
917.2 | 904.05 | 309267 |
| 991 | -7.8 -0.85 % |
28-04-2021 00:00:00 Wednesday |
918.25 910.45 |
918.25 | 903 | 301046 |
| 992 | -2.75 -0.3 % |
27-04-2021 00:00:00 Tuesday |
915 912.25 |
919.8 | 901.05 | 270281 |
| 993 | -35.1 -3.75 % |
26-04-2021 00:00:00 Monday |
935.5 900.4 |
940 | 870 | 488757 |
| 994 | -10.45 -1.1 % |
23-04-2021 00:00:00 Friday |
945.95 935.5 |
953.05 | 923 | 457548 |
| 995 | -15.1 -1.57 % |
22-04-2021 00:00:00 Thursday |
959.45 944.35 |
963.35 | 939 | 437836 |
| 996 | -10.7 -1.11 % |
20-04-2021 00:00:00 Tuesday |
960 949.3 |
966 | 941.05 | 618043 |
| 997 | 3.6 0.38 % |
19-04-2021 00:00:00 Monday |
943 946.6 |
954.2 | 924.25 | 964569 |
| 998 | 18.7 2.03 % |
16-04-2021 00:00:00 Friday |
920 938.7 |
944.4 | 910.2 | 453759 |
| 999 | 14.2 1.58 % |
15-04-2021 00:00:00 Thursday |
900 914.2 |
925.15 | 882.6 | 564291 |
| 1000 | -42.8 -4.61 % |
13-04-2021 00:00:00 Tuesday |
928 885.2 |
932.4 | 878.25 | 645614 |
| 1001 | 10 1.12 % |
12-04-2021 00:00:00 Monday |
893 903 |
940 | 879.85 | 1275999 |
| 1002 | 39.3 4.66 % |
09-04-2021 00:00:00 Friday |
843 882.3 |
892 | 836.75 | 350074 |
| 1003 | -1.75 -0.21 % |
08-04-2021 00:00:00 Thursday |
843.5 841.75 |
850.05 | 840.1 | 291193 |
| 1004 | 4.4 0.53 % |
07-04-2021 00:00:00 Wednesday |
836.2 840.6 |
844.7 | 828.75 | 165275 |
| 1005 | 11.2 1.36 % |
06-04-2021 00:00:00 Tuesday |
825 836.2 |
839.85 | 823 | 212680 |
| 1006 | -2.65 -0.32 % |
05-04-2021 00:00:00 Monday |
822 819.35 |
826.9 | 806.2 | 79237 |
| 1007 | -3.7 -0.45 % |
01-04-2021 00:00:00 Thursday |
822 818.3 |
823.8 | 811.8 | 85178 |
| 1008 | 3.05 0.38 % |
31-03-2021 00:00:00 Wednesday |
812.2 815.25 |
823.65 | 805.3 | 151000 |
| 1009 | 24.45 3.1 % |
30-03-2021 00:00:00 Tuesday |
788 812.45 |
815.6 | 788 | 234787 |
| 1010 | -2.15 -0.27 % |
26-03-2021 00:00:00 Friday |
790 787.85 |
796.95 | 781.5 | 120136 |
| 1011 | -7.85 -0.99 % |
25-03-2021 00:00:00 Thursday |
795.3 787.45 |
802.15 | 783.75 | 163423 |
| 1012 | 18.65 2.41 % |
24-03-2021 00:00:00 Wednesday |
774 792.65 |
798.7 | 774 | 289172 |
| 1013 | -2.7 -0.35 % |
23-03-2021 00:00:00 Tuesday |
779 776.3 |
779 | 768.4 | 116958 |
| 1014 | 9.8 1.28 % |
22-03-2021 00:00:00 Monday |
763 772.8 |
781.8 | 760 | 113754 |
| 1015 | 7.5 1 % |
19-03-2021 00:00:00 Friday |
753 760.5 |
767.1 | 738.25 | 114693 |
| 1016 | -23.55 -3.03 % |
18-03-2021 00:00:00 Thursday |
778.45 754.9 |
778.45 | 751 | 162711 |
| 1017 | -20.15 -2.54 % |
17-03-2021 00:00:00 Wednesday |
793 772.85 |
795.6 | 770.05 | 124931 |
| 1018 | -8.4 -1.05 % |
16-03-2021 00:00:00 Tuesday |
801 792.6 |
808.35 | 787.15 | 72366 |
| 1019 | 5.3 0.66 % |
15-03-2021 00:00:00 Monday |
800 805.3 |
808 | 790.25 | 84247 |
| 1020 | -6.1 -0.75 % |
12-03-2021 00:00:00 Friday |
812.3 806.2 |
817.6 | 802.05 | 84019 |
| 1021 | 9.1 1.13 % |
10-03-2021 00:00:00 Wednesday |
803.1 812.2 |
814.45 | 802.95 | 120392 |
| 1022 | -11.3 -1.4 % |
09-03-2021 00:00:00 Tuesday |
809 797.7 |
816.55 | 792.5 | 95820 |
| 1023 | 2 0.25 % |
08-03-2021 00:00:00 Monday |
806.2 808.2 |
819 | 806 | 183499 |
| 1024 | -0.75 -0.09 % |
05-03-2021 00:00:00 Friday |
806.2 805.45 |
811.75 | 800.75 | 62194 |
| 1025 | -3.8 -0.47 % |
04-03-2021 00:00:00 Thursday |
810 806.2 |
817.6 | 804.25 | 305713 |
| 1026 | -3.7 -0.45 % |
03-03-2021 00:00:00 Wednesday |
816 812.3 |
818 | 807.85 | 141127 |
| 1027 | 17.1 2.15 % |
02-03-2021 00:00:00 Tuesday |
795 812.1 |
814.9 | 790.55 | 319257 |
| 1028 | -18.2 -2.25 % |
01-03-2021 00:00:00 Monday |
807.7 789.5 |
807.7 | 782.05 | 117960 |
| 1029 | -20.15 -2.5 % |
26-02-2021 00:00:00 Friday |
806.7 786.55 |
820.35 | 780.2 | 395970 |
| 1030 | 16.75 2.11 % |
25-02-2021 00:00:00 Thursday |
792.35 809.1 |
815 | 790.35 | 583370 |
| 1031 | -5.45 -0.69 % |
24-02-2021 00:00:00 Wednesday |
795 789.55 |
798.15 | 740 | 727754 |
| 1032 | -2.25 -0.28 % |
23-02-2021 00:00:00 Tuesday |
793.15 790.9 |
803 | 788.6 | 121577 |
| 1033 | -14.4 -1.78 % |
22-02-2021 00:00:00 Monday |
807.55 793.15 |
817.4 | 786.35 | 167169 |
| 1034 | -22.6 -2.72 % |
19-02-2021 00:00:00 Friday |
829.9 807.3 |
829.9 | 799.35 | 119859 |
| 1035 | -9.15 -1.1 % |
18-02-2021 00:00:00 Thursday |
834.05 824.9 |
843.45 | 822.55 | 146614 |
| 1036 | -14.2 -1.67 % |
17-02-2021 00:00:00 Wednesday |
850 835.8 |
853.95 | 832.6 | 78820 |
| 1037 | 6.25 0.74 % |
16-02-2021 00:00:00 Tuesday |
842 848.25 |
852 | 841.75 | 120343 |
| 1038 | -8.45 -0.99 % |
15-02-2021 00:00:00 Monday |
852.9 844.45 |
856.25 | 842.5 | 112462 |
| 1039 | -10.5 -1.22 % |
12-02-2021 00:00:00 Friday |
859.8 849.3 |
864.15 | 845.5 | 142279 |
| 1040 | -6.2 -0.72 % |
11-02-2021 00:00:00 Thursday |
866 859.8 |
874.55 | 856.6 | 211815 |
| 1041 | 14.15 1.67 % |
10-02-2021 00:00:00 Wednesday |
849.4 863.55 |
866.85 | 841.3 | 227750 |
| 1042 | -5.5 -0.65 % |
09-02-2021 00:00:00 Tuesday |
848 842.5 |
856.8 | 839 | 167955 |
| 1043 | -0.55 -0.06 % |
08-02-2021 00:00:00 Monday |
848.1 847.55 |
859.25 | 841.55 | 164668 |
| 1044 | 4.9 0.58 % |
05-02-2021 00:00:00 Friday |
842.7 847.6 |
854.55 | 831.35 | 234346 |
| 1045 | -7.55 -0.9 % |
04-02-2021 00:00:00 Thursday |
842 834.45 |
856.05 | 832.4 | 190188 |
| 1046 | 22.2 2.68 % |
03-02-2021 00:00:00 Wednesday |
826.9 849.1 |
878.55 | 824.3 | 640082 |
| 1047 | 11.95 1.48 % |
02-02-2021 00:00:00 Tuesday |
810 821.95 |
826.9 | 801.95 | 293558 |
| 1048 | -12.95 -1.58 % |
01-02-2021 00:00:00 Monday |
818.5 805.55 |
830.95 | 785.55 | 349927 |
| 1049 | -19.5 -2.31 % |
29-01-2021 00:00:00 Friday |
845.1 825.6 |
850.05 | 821.15 | 212660 |
| 1050 | 7.55 0.91 % |
28-01-2021 00:00:00 Thursday |
834 841.55 |
848.7 | 826 | 130590 |
| 1051 | -0.8 -0.09 % |
27-01-2021 00:00:00 Wednesday |
842.9 842.1 |
855.95 | 825.55 | 300630 |
| 1052 | 28.55 3.53 % |
25-01-2021 00:00:00 Monday |
808.55 837.1 |
857 | 808.55 | 331290 |
| 1053 | -10.15 -1.24 % |
22-01-2021 00:00:00 Friday |
818.2 808.05 |
822.4 | 798.5 | 114898 |
| 1054 | -25 -2.98 % |
21-01-2021 00:00:00 Thursday |
838 813 |
839.2 | 809.25 | 103263 |
| 1055 | 8.7 1.06 % |
20-01-2021 00:00:00 Wednesday |
823.9 832.6 |
834.55 | 822.5 | 59398 |
| 1056 | 17.85 2.22 % |
19-01-2021 00:00:00 Tuesday |
804.5 822.35 |
824.95 | 803 | 101936 |
| 1057 | -22.4 -2.72 % |
18-01-2021 00:00:00 Monday |
823.7 801.3 |
826.75 | 796.35 | 108074 |
| 1058 | -17.9 -2.13 % |
15-01-2021 00:00:00 Friday |
841.45 823.55 |
845.1 | 821 | 84975 |
| 1059 | 0.4 0.05 % |
14-01-2021 00:00:00 Thursday |
840.1 840.5 |
847.65 | 829.3 | 76153 |
| 1060 | -3.6 -0.43 % |
13-01-2021 00:00:00 Wednesday |
845 841.4 |
851.95 | 832.55 | 165177 |
| 1061 | -16.35 -1.9 % |
12-01-2021 00:00:00 Tuesday |
859.5 843.15 |
869.65 | 841 | 143825 |
| 1062 | 17.05 2.03 % |
11-01-2021 00:00:00 Monday |
839.5 856.55 |
860 | 832.6 | 177950 |
| 1063 | 12.35 1.5 % |
08-01-2021 00:00:00 Friday |
826 838.35 |
846 | 826 | 178920 |
| 1064 | -3.15 -0.38 % |
07-01-2021 00:00:00 Thursday |
829.5 826.35 |
829.5 | 817.85 | 130269 |
| 1065 | -5 -0.6 % |
06-01-2021 00:00:00 Wednesday |
830 825 |
834.15 | 815.35 | 116434 |
| 1066 | -4.8 -0.58 % |
05-01-2021 00:00:00 Tuesday |
832 827.2 |
843.5 | 825 | 211015 |
| 1067 | 3.05 0.37 % |
04-01-2021 00:00:00 Monday |
829.2 832.25 |
837 | 826.9 | 117459 |
| 1068 | 3.1 0.38 % |
01-01-2021 00:00:00 Friday |
823.35 826.45 |
828.85 | 821 | 52768 |
| 1069 | -11.15 -1.34 % |
31-12-2020 00:00:00 Thursday |
831 819.85 |
833.25 | 817.05 | 139360 |
| 1070 | -10.9 -1.31 % |
30-12-2020 00:00:00 Wednesday |
834.55 823.65 |
834.55 | 816.3 | 80451 |
| 1071 | -3.35 -0.4 % |
29-12-2020 00:00:00 Tuesday |
831 827.65 |
835.55 | 818 | 101538 |
| 1072 | -5.95 -0.71 % |
28-12-2020 00:00:00 Monday |
836 830.05 |
838.95 | 825.35 | 178840 |
| 1073 | 3.4 0.41 % |
24-12-2020 00:00:00 Thursday |
830.05 833.45 |
835 | 815.5 | 239457 |
| 1074 | 26.25 3.29 % |
23-12-2020 00:00:00 Wednesday |
798 824.25 |
827.2 | 792.45 | 411323 |
| 1075 | 17.3 2.22 % |
22-12-2020 00:00:00 Tuesday |
778.05 795.35 |
798.35 | 760.65 | 270217 |
| 1076 | -13.85 -1.75 % |
21-12-2020 00:00:00 Monday |
791.9 778.05 |
816.75 | 760 | 738644 |
| 1077 | 8.9 1.13 % |
18-12-2020 00:00:00 Friday |
785 793.9 |
795.7 | 781.5 | 254398 |
| 1078 | -4.3 -0.55 % |
17-12-2020 00:00:00 Thursday |
787.5 783.2 |
795 | 781.55 | 139468 |
| 1079 | -0.35 -0.04 % |
16-12-2020 00:00:00 Wednesday |
787 786.65 |
789.6 | 782.5 | 152486 |
| 1080 | -9.3 -1.18 % |
15-12-2020 00:00:00 Tuesday |
791 781.7 |
798 | 779.85 | 279985 |
| 1081 | 17.25 2.23 % |
14-12-2020 00:00:00 Monday |
772 789.25 |
792.8 | 772 | 816022 |
| 1082 | -10.5 -1.37 % |
11-12-2020 00:00:00 Friday |
766.4 755.9 |
766.4 | 753 | 149744 |
| 1083 | -4.1 -0.53 % |
10-12-2020 00:00:00 Thursday |
767 762.9 |
767.5 | 755.7 | 106536 |
| 1084 | -3.7 -0.48 % |
09-12-2020 00:00:00 Wednesday |
765.95 762.25 |
773.5 | 759.65 | 113420 |
| 1085 | -13.8 -1.77 % |
08-12-2020 00:00:00 Tuesday |
779.7 765.9 |
779.7 | 758.45 | 115536 |
| 1086 | 4.95 0.64 % |
07-12-2020 00:00:00 Monday |
767.5 772.45 |
782.3 | 767.15 | 194731 |
| 1087 | 4.45 0.58 % |
04-12-2020 00:00:00 Friday |
762.15 766.6 |
770.3 | 757.15 | 147585 |
| 1088 | 2.05 0.27 % |
03-12-2020 00:00:00 Thursday |
759.95 762 |
764.85 | 756.35 | 131190 |
| 1089 | 1.65 0.22 % |
02-12-2020 00:00:00 Wednesday |
756.5 758.15 |
760.9 | 751.15 | 128677 |
| 1090 | 5.2 0.69 % |
01-12-2020 00:00:00 Tuesday |
750.35 755.55 |
759.95 | 746.65 | 179065 |
| 1091 | 2.95 0.4 % |
27-11-2020 00:00:00 Friday |
741.7 744.65 |
748.75 | 735.35 | 264919 |
| 1092 | 5.95 0.81 % |
26-11-2020 00:00:00 Thursday |
732.1 738.05 |
741 | 727 | 234960 |
| 1093 | -19.65 -2.62 % |
25-11-2020 00:00:00 Wednesday |
751 731.35 |
754 | 728.3 | 370233 |
| 1094 | -1.45 -0.19 % |
24-11-2020 00:00:00 Tuesday |
750 748.55 |
752.05 | 741.6 | 137644 |
| 1095 | 5.1 0.69 % |
23-11-2020 00:00:00 Monday |
741 746.1 |
758.1 | 739.55 | 513867 |
| 1096 | -3 -0.4 % |
20-11-2020 00:00:00 Friday |
742.9 739.9 |
748.4 | 732.5 | 157820 |
| 1097 | -1.45 -0.2 % |
19-11-2020 00:00:00 Thursday |
743.35 741.9 |
751.5 | 738 | 308696 |
| 1098 | -1.65 -0.22 % |
18-11-2020 00:00:00 Wednesday |
745 743.35 |
751.65 | 733.75 | 289607 |
| 1099 | -5.5 -0.74 % |
17-11-2020 00:00:00 Tuesday |
748 742.5 |
751.8 | 734.2 | 281312 |
| 1100 | -3.75 -0.5 % |
14-11-2020 00:00:00 Saturday |
750 746.25 |
750 | 743.9 | 51594 |
| 1101 | 3.15 0.42 % |
13-11-2020 00:00:00 Friday |
741.35 744.5 |
750.7 | 740.5 | 360740 |
| 1102 | -3.1 -0.42 % |
12-11-2020 00:00:00 Thursday |
743 739.9 |
758.7 | 733.95 | 289011 |
| 1103 | 17.1 2.36 % |
11-11-2020 00:00:00 Wednesday |
725 742.1 |
745.3 | 719 | 806003 |
| 1104 | -52.3 -6.79 % |
10-11-2020 00:00:00 Tuesday |
770 717.7 |
770 | 706.45 | 709424 |
| 1105 | -34.4 -4.32 % |
09-11-2020 00:00:00 Monday |
797 762.6 |
805 | 752.4 | 504082 |
| 1106 | -6.6 -0.83 % |
06-11-2020 00:00:00 Friday |
796.5 789.9 |
801.85 | 786.6 | 233050 |
| 1107 | 10.8 1.38 % |
05-11-2020 00:00:00 Thursday |
783.05 793.85 |
796.15 | 778.05 | 327192 |
| 1108 | 21.45 2.82 % |
04-11-2020 00:00:00 Wednesday |
759.8 781.25 |
783.85 | 758 | 467119 |
| 1109 | 8.6 1.15 % |
03-11-2020 00:00:00 Tuesday |
751.05 759.65 |
770.3 | 751.05 | 122424 |
| 1110 | -7.05 -0.93 % |
02-11-2020 00:00:00 Monday |
758 750.95 |
762.45 | 744.6 | 73947 |
| 1111 | -8 -1.05 % |
30-10-2020 00:00:00 Friday |
762.1 754.1 |
767.4 | 746.4 | 77383 |
| 1112 | -4.2 -0.55 % |
29-10-2020 00:00:00 Thursday |
766.1 761.9 |
774.5 | 757.15 | 127313 |
| 1113 | -5.85 -0.76 % |
28-10-2020 00:00:00 Wednesday |
771 765.15 |
779.5 | 762.25 | 217559 |
| 1114 | 24.2 3.24 % |
27-10-2020 00:00:00 Tuesday |
746.25 770.45 |
773 | 746.25 | 135092 |
| 1115 | -14.3 -1.88 % |
26-10-2020 00:00:00 Monday |
759.35 745.05 |
763.95 | 742.5 | 140663 |
| 1116 | -7.15 -0.94 % |
23-10-2020 00:00:00 Friday |
764 756.85 |
774.4 | 755.1 | 187184 |
| 1117 | -9.65 -1.26 % |
22-10-2020 00:00:00 Thursday |
767 757.35 |
767 | 744.15 | 213844 |
| 1118 | -15.25 -1.95 % |
21-10-2020 00:00:00 Wednesday |
782.8 767.55 |
782.8 | 756.7 | 176932 |
| 1119 | 0.2 0.03 % |
20-10-2020 00:00:00 Tuesday |
763.85 764.05 |
774.3 | 756.45 | 220330 |
| 1120 | -18.25 -2.33 % |
19-10-2020 00:00:00 Monday |
782.1 763.85 |
782.8 | 762.2 | 107787 |
| 1121 | 13.6 1.77 % |
16-10-2020 00:00:00 Friday |
768.5 782.1 |
787.15 | 758.35 | 315000 |
| 1122 | -7.55 -0.97 % |
15-10-2020 00:00:00 Thursday |
776 768.45 |
787.8 | 762.95 | 133140 |
| 1123 | -7.6 -0.96 % |
14-10-2020 00:00:00 Wednesday |
789 781.4 |
794 | 766.8 | 241665 |
| 1124 | -21.75 -2.69 % |
13-10-2020 00:00:00 Tuesday |
810 788.25 |
829 | 778.75 | 419451 |
| 1125 | 8.7 1.08 % |
12-10-2020 00:00:00 Monday |
806 814.7 |
819.3 | 800.3 | 229134 |
| 1126 | -10.7 -1.31 % |
09-10-2020 00:00:00 Friday |
814 803.3 |
825 | 800.25 | 327936 |
| 1127 | 36.45 4.7 % |
08-10-2020 00:00:00 Thursday |
774.95 811.4 |
814.95 | 774.95 | 561930 |
| 1128 | -4.55 -0.58 % |
07-10-2020 00:00:00 Wednesday |
778.2 773.65 |
790.2 | 771.3 | 1356131 |
| 1129 | -3.25 -0.41 % |
06-10-2020 00:00:00 Tuesday |
783.45 780.2 |
787.7 | 777.05 | 167500 |
| 1130 | 3.1 0.4 % |
05-10-2020 00:00:00 Monday |
776 779.1 |
783.65 | 762.4 | 176347 |
| 1131 | 2.1 0.27 % |
01-10-2020 00:00:00 Thursday |
771 773.1 |
781.2 | 765.75 | 143240 |
| 1132 | 12.65 1.66 % |
30-09-2020 00:00:00 Wednesday |
762.1 774.75 |
794.65 | 761 | 400212 |
| 1133 | -13.8 -1.78 % |
29-09-2020 00:00:00 Tuesday |
776.05 762.25 |
786 | 759.65 | 152242 |
| 1134 | 2.65 0.34 % |
28-09-2020 00:00:00 Monday |
772 774.65 |
778 | 755.75 | 290151 |
| 1135 | 26.2 3.52 % |
25-09-2020 00:00:00 Friday |
744 770.2 |
776.6 | 740.55 | 425377 |
| 1136 | -33 -4.31 % |
24-09-2020 00:00:00 Thursday |
765.8 732.8 |
766.25 | 729.65 | 244392 |
| 1137 | -18.1 -2.31 % |
23-09-2020 00:00:00 Wednesday |
785 766.9 |
785 | 762.05 | 746423 |
| 1138 | -1.7 -0.22 % |
22-09-2020 00:00:00 Tuesday |
779.9 778.2 |
787.65 | 755.05 | 561769 |
| 1139 | -39.15 -4.85 % |
21-09-2020 00:00:00 Monday |
806.85 767.7 |
811.4 | 762.1 | 506235 |
| 1140 | 30.6 3.94 % |
18-09-2020 00:00:00 Friday |
776.25 806.85 |
819 | 775.95 | 1481029 |
| 1141 | -0.95 -0.13 % |
17-09-2020 00:00:00 Thursday |
753 752.05 |
761.55 | 746.65 | 451451 |
| 1142 | 3.7 0.49 % |
16-09-2020 00:00:00 Wednesday |
749 752.7 |
756.2 | 732.25 | 191284 |
| 1143 | 22.3 3.1 % |
15-09-2020 00:00:00 Tuesday |
720 742.3 |
753.25 | 720 | 532099 |
| 1144 | -4.75 -0.65 % |
14-09-2020 00:00:00 Monday |
726.5 721.75 |
730.35 | 717.95 | 103232 |
| 1145 | -3.45 -0.47 % |
11-09-2020 00:00:00 Friday |
728.95 725.5 |
731 | 720.35 | 84978 |
| 1146 | -2.55 -0.35 % |
10-09-2020 00:00:00 Thursday |
729.9 727.35 |
735.6 | 719.3 | 140957 |
| 1147 | 26.3 3.75 % |
09-09-2020 00:00:00 Wednesday |
701.5 727.8 |
734.8 | 701.5 | 349106 |
| 1148 | -13.55 -1.88 % |
08-09-2020 00:00:00 Tuesday |
721.9 708.35 |
726.55 | 704.55 | 127923 |
| 1149 | -9.1 -1.25 % |
07-09-2020 00:00:00 Monday |
725.75 716.65 |
733.8 | 707.15 | 232204 |
| 1150 | -4.3 -0.59 % |
04-09-2020 00:00:00 Friday |
729 724.7 |
750 | 717.05 | 325727 |
| 1151 | -1.4 -0.19 % |
03-09-2020 00:00:00 Thursday |
740 738.6 |
745.85 | 735 | 105329 |
| 1152 | 7.65 1.05 % |
02-09-2020 00:00:00 Wednesday |
730.25 737.9 |
748.35 | 729.7 | 201360 |
| 1153 | 27.15 3.82 % |
01-09-2020 00:00:00 Tuesday |
710.1 737.25 |
740.9 | 710.1 | 165882 |
| 1154 | -38 -5.07 % |
31-08-2020 00:00:00 Monday |
750.1 712.1 |
755.35 | 706.3 | 348070 |
| 1155 | -11.2 -1.47 % |
28-08-2020 00:00:00 Friday |
760 748.8 |
771 | 747.1 | 217554 |
| 1156 | 6.4 0.85 % |
27-08-2020 00:00:00 Thursday |
749.65 756.05 |
763.7 | 749.65 | 185433 |
| 1157 | -5.7 -0.76 % |
26-08-2020 00:00:00 Wednesday |
753.65 747.95 |
753.8 | 744.8 | 100830 |
| 1158 | -7.5 -0.99 % |
25-08-2020 00:00:00 Tuesday |
755 747.5 |
757.5 | 745.4 | 264639 |
| 1159 | -12.05 -1.58 % |
24-08-2020 00:00:00 Monday |
764 751.95 |
766.05 | 750.4 | 205565 |
| 1160 | -8.8 -1.14 % |
21-08-2020 00:00:00 Friday |
769.95 761.15 |
770.75 | 759.1 | 160283 |
| 1161 | 4.2 0.55 % |
20-08-2020 00:00:00 Thursday |
758.45 762.65 |
771.6 | 758.45 | 361662 |
| 1162 | -14.55 -1.88 % |
19-08-2020 00:00:00 Wednesday |
773 758.45 |
773 | 757 | 184993 |
| 1163 | -12.05 -1.55 % |
18-08-2020 00:00:00 Tuesday |
776.7 764.65 |
779.8 | 763.1 | 176705 |
| 1164 | -8.5 -1.09 % |
17-08-2020 00:00:00 Monday |
779.95 771.45 |
780.4 | 765.45 | 300386 |
| 1165 | 9.8 1.29 % |
14-08-2020 00:00:00 Friday |
762 771.8 |
787.55 | 753.3 | 723641 |
| 1166 | -5.6 -0.73 % |
13-08-2020 00:00:00 Thursday |
766 760.4 |
782.95 | 754.5 | 566780 |
| 1167 | -13.8 -1.78 % |
12-08-2020 00:00:00 Wednesday |
776 762.2 |
776.95 | 755.5 | 328507 |
| 1168 | -21.3 -2.66 % |
11-08-2020 00:00:00 Tuesday |
800 778.7 |
802.6 | 768.9 | 587770 |
| 1169 | 32.25 4.22 % |
10-08-2020 00:00:00 Monday |
763.4 795.65 |
814.45 | 751.55 | 1853181 |
| 1170 | -10.4 -1.41 % |
07-08-2020 00:00:00 Friday |
739 728.6 |
739.6 | 724.75 | 254886 |
| 1171 | 3.25 0.45 % |
06-08-2020 00:00:00 Thursday |
728.45 731.7 |
739.2 | 719.9 | 416455 |
| 1172 | 3.25 0.45 % |
05-08-2020 00:00:00 Wednesday |
719.3 722.55 |
729.9 | 716 | 178059 |
| 1173 | 4.05 0.57 % |
04-08-2020 00:00:00 Tuesday |
709.8 713.85 |
718.5 | 703.5 | 324901 |
| 1174 | -14.45 -1.99 % |
03-08-2020 00:00:00 Monday |
725 710.55 |
734 | 700.9 | 638226 |
| 1175 | 31.6 4.59 % |
31-07-2020 00:00:00 Friday |
688.7 720.3 |
723.95 | 687.95 | 588402 |
| 1176 | 4.95 0.73 % |
30-07-2020 00:00:00 Thursday |
681 685.95 |
699 | 681 | 223387 |
| 1177 | 17.35 2.61 % |
29-07-2020 00:00:00 Wednesday |
663.9 681.25 |
685.5 | 663.65 | 393863 |
| 1178 | 10.8 1.66 % |
28-07-2020 00:00:00 Tuesday |
651.9 662.7 |
665.7 | 644.65 | 181633 |
| 1179 | -26.15 -3.85 % |
27-07-2020 00:00:00 Monday |
678.8 652.65 |
678.8 | 650.55 | 285219 |
| 1180 | -7 -1.04 % |
24-07-2020 00:00:00 Friday |
672.5 665.5 |
680.65 | 658.5 | 341069 |
| 1181 | 9.8 1.48 % |
23-07-2020 00:00:00 Thursday |
661.75 671.55 |
673.95 | 661.75 | 235096 |
| 1182 | -2.4 -0.36 % |
22-07-2020 00:00:00 Wednesday |
664.2 661.8 |
677.45 | 658 | 295145 |
| 1183 | -15.8 -2.33 % |
21-07-2020 00:00:00 Tuesday |
677.2 661.4 |
682 | 660 | 269994 |
| 1184 | -17.1 -2.47 % |
20-07-2020 00:00:00 Monday |
691.4 674.3 |
691.4 | 672.85 | 243870 |
| 1185 | 13.2 1.95 % |
17-07-2020 00:00:00 Friday |
675.8 689 |
696.2 | 669.55 | 798323 |
| 1186 | 34.5 5.39 % |
16-07-2020 00:00:00 Thursday |
640 674.5 |
677 | 636.25 | 611219 |
| 1187 | 3.25 0.51 % |
15-07-2020 00:00:00 Wednesday |
634.9 638.15 |
643.25 | 633.25 | 242690 |
| 1188 | -7.8 -1.22 % |
14-07-2020 00:00:00 Tuesday |
640 632.2 |
644 | 631.45 | 499229 |
| 1189 | -3.75 -0.58 % |
13-07-2020 00:00:00 Monday |
641.9 638.15 |
645.9 | 636.75 | 97002 |
| 1190 | -3.85 -0.6 % |
10-07-2020 00:00:00 Friday |
642.5 638.65 |
647.2 | 636.9 | 175314 |
| 1191 | -6.4 -0.99 % |
09-07-2020 00:00:00 Thursday |
645.2 638.8 |
645.2 | 636.5 | 272022 |
| 1192 | -9.55 -1.48 % |
08-07-2020 00:00:00 Wednesday |
644 634.45 |
648 | 632.6 | 201962 |
| 1193 | -0.6 -0.09 % |
07-07-2020 00:00:00 Tuesday |
637 636.4 |
642.5 | 635.4 | 111825 |
| 1194 | -4.5 -0.7 % |
06-07-2020 00:00:00 Monday |
639.1 634.6 |
644 | 629.8 | 271076 |
| 1195 | -13.8 -2.11 % |
03-07-2020 00:00:00 Friday |
652.65 638.85 |
652.65 | 635.65 | 156388 |
| 1196 | 13.9 2.2 % |
02-07-2020 00:00:00 Thursday |
631.9 645.8 |
654.45 | 625.7 | 301543 |
| 1197 | -16.65 -2.59 % |
01-07-2020 00:00:00 Wednesday |
643.75 627.1 |
643.75 | 621.5 | 166247 |
| 1198 | -4.95 -0.77 % |
30-06-2020 00:00:00 Tuesday |
645 640.05 |
649.35 | 638 | 338041 |
| 1199 | 6.65 1.04 % |
29-06-2020 00:00:00 Monday |
638.4 645.05 |
648 | 636.3 | 227283 |
| 1200 | -5.3 -0.83 % |
26-06-2020 00:00:00 Friday |
640 634.7 |
643.35 | 631.6 | 196820 |
| 1201 | 3.1 0.49 % |
25-06-2020 00:00:00 Thursday |
632 635.1 |
642 | 628.5 | 255160 |
| 1202 | -29.35 -4.44 % |
24-06-2020 00:00:00 Wednesday |
661 631.65 |
661 | 628.1 | 233107 |
| 1203 | -16.1 -2.38 % |
23-06-2020 00:00:00 Tuesday |
675.8 659.7 |
675.8 | 655.6 | 315167 |
| 1204 | -40.2 -5.78 % |
22-06-2020 00:00:00 Monday |
696 655.8 |
696 | 652 | 1313721 |
| 1205 | -15.4 -2.36 % |
19-06-2020 00:00:00 Friday |
652.5 637.1 |
652.5 | 632 | 282980 |
| 1206 | 3.55 0.56 % |
18-06-2020 00:00:00 Thursday |
638 641.55 |
644.4 | 636.75 | 243713 |
| 1207 | 5.35 0.84 % |
17-06-2020 00:00:00 Wednesday |
635.15 640.5 |
643.8 | 635.15 | 90013 |
| 1208 | -8.7 -1.35 % |
16-06-2020 00:00:00 Tuesday |
646.55 637.85 |
649.5 | 632.8 | 68762 |
| 1209 | 0.35 0.05 % |
15-06-2020 00:00:00 Monday |
643 643.35 |
653.15 | 637.35 | 204307 |
| 1210 | 18.65 2.98 % |
12-06-2020 00:00:00 Friday |
625 643.65 |
645 | 618.85 | 169572 |
| 1211 | -9.95 -1.54 % |
11-06-2020 00:00:00 Thursday |
644.9 634.95 |
646.9 | 633.2 | 89411 |
| 1212 | -4.1 -0.63 % |
10-06-2020 00:00:00 Wednesday |
646.6 642.5 |
650.5 | 639.8 | 187784 |
| 1213 | 1.3 0.2 % |
09-06-2020 00:00:00 Tuesday |
638.6 639.9 |
654 | 637.1 | 274278 |
| 1214 | -19.75 -3.02 % |
08-06-2020 00:00:00 Monday |
655 635.25 |
657.7 | 633.5 | 242726 |
| 1215 | -11.9 -1.79 % |
05-06-2020 00:00:00 Friday |
663 651.1 |
669.65 | 649.05 | 166955 |
| 1216 | 16.9 2.62 % |
04-06-2020 00:00:00 Thursday |
644 660.9 |
665 | 644 | 316445 |
| 1217 | -4.65 -0.72 % |
03-06-2020 00:00:00 Wednesday |
646.1 641.45 |
649.4 | 635.45 | 154648 |
| 1218 | -11.5 -1.77 % |
02-06-2020 00:00:00 Tuesday |
648.95 637.45 |
658.25 | 636.25 | 301936 |
| 1219 | -8.95 -1.37 % |
01-06-2020 00:00:00 Monday |
651 642.05 |
652.25 | 634.8 | 224207 |
| 1220 | 12.6 1.98 % |
29-05-2020 00:00:00 Friday |
635 647.6 |
651 | 632.05 | 781715 |
| 1221 | -7.6 -1.2 % |
28-05-2020 00:00:00 Thursday |
635.9 628.3 |
637.45 | 626.35 | 119160 |
| 1222 | 1.2 0.19 % |
27-05-2020 00:00:00 Wednesday |
631.7 632.9 |
637.5 | 625.9 | 162164 |
| 1223 | -12.15 -1.9 % |
26-05-2020 00:00:00 Tuesday |
640 627.85 |
646.8 | 624.25 | 254079 |
| 1224 | 21.05 3.41 % |
22-05-2020 00:00:00 Friday |
617.95 639 |
641.8 | 610.05 | 319554 |
| 1225 | -3.7 -0.6 % |
21-05-2020 00:00:00 Thursday |
620.15 616.45 |
626.6 | 612.7 | 209083 |
| 1226 | 25.35 4.26 % |
20-05-2020 00:00:00 Wednesday |
595 620.35 |
623.95 | 595 | 398711 |
| 1227 | -9.2 -1.52 % |
19-05-2020 00:00:00 Tuesday |
604 594.8 |
608.7 | 590.6 | 327867 |
| 1228 | 30.15 5.29 % |
18-05-2020 00:00:00 Monday |
570.45 600.6 |
604.6 | 570.45 | 647153 |
| 1229 | -0.8 -0.14 % |
15-05-2020 00:00:00 Friday |
571 570.2 |
585 | 565.9 | 360013 |
| 1230 | -2.4 -0.42 % |
14-05-2020 00:00:00 Thursday |
572 569.6 |
577.8 | 566.1 | 195110 |
| 1231 | -33.3 -5.52 % |
13-05-2020 00:00:00 Wednesday |
603.5 570.2 |
603.5 | 569.1 | 343320 |
| 1232 | -14.7 -2.51 % |
12-05-2020 00:00:00 Tuesday |
584.7 570 |
593.6 | 566.25 | 245269 |
| 1233 | -13.9 -2.32 % |
11-05-2020 00:00:00 Monday |
600 586.1 |
600.7 | 583.85 | 157583 |
| 1234 | -3.55 -0.6 % |
08-05-2020 00:00:00 Friday |
595.4 591.85 |
601 | 589.55 | 135817 |
| 1235 | -9.5 -1.59 % |
07-05-2020 00:00:00 Thursday |
598.9 589.4 |
601.8 | 587.25 | 133557 |
| 1236 | -4.95 -0.83 % |
06-05-2020 00:00:00 Wednesday |
597 592.05 |
605.9 | 590 | 233083 |
| 1237 | -25.95 -4.17 % |
05-05-2020 00:00:00 Tuesday |
623 597.05 |
623 | 595.6 | 294512 |
| 1238 | 18.3 3.08 % |
04-05-2020 00:00:00 Monday |
593.7 612 |
616.5 | 580.7 | 679739 |
| 1239 | -18.4 -3.03 % |
30-04-2020 00:00:00 Thursday |
607.9 589.5 |
611.1 | 586.5 | 337580 |
| 1240 | -16.35 -2.67 % |
29-04-2020 00:00:00 Wednesday |
613 596.65 |
613 | 590.4 | 208477 |
| 1241 | -19.5 -3.16 % |
28-04-2020 00:00:00 Tuesday |
617.95 598.45 |
621.15 | 593.55 | 216214 |
| 1242 | 4.7 0.78 % |
27-04-2020 00:00:00 Monday |
604 608.7 |
632.05 | 600.95 | 508683 |
| 1243 | 9.8 1.66 % |
24-04-2020 00:00:00 Friday |
589.8 599.6 |
605.7 | 584.3 | 421036 |
| 1244 | -2.35 -0.4 % |
23-04-2020 00:00:00 Thursday |
589 586.65 |
603.6 | 578.4 | 290668 |
| 1245 | -4.95 -0.84 % |
22-04-2020 00:00:00 Wednesday |
592.05 587.1 |
611 | 585.15 | 235467 |
| 1246 | 8.9 1.53 % |
21-04-2020 00:00:00 Tuesday |
581.9 590.8 |
609.4 | 570.8 | 484147 |
| 1247 | -15 -2.5 % |
20-04-2020 00:00:00 Monday |
599.75 584.75 |
599.75 | 580.15 | 246240 |
| 1248 | -11.9 -1.95 % |
17-04-2020 00:00:00 Friday |
610 598.1 |
615.55 | 595 | 319823 |
| 1249 | 6.75 1.14 % |
16-04-2020 00:00:00 Thursday |
593.8 600.55 |
612.6 | 581.3 | 485439 |
| 1250 | -15.45 -2.54 % |
15-04-2020 00:00:00 Wednesday |
608 592.55 |
614.05 | 579.05 | 660353 |
| 1251 | -7.4 -1.23 % |
13-04-2020 00:00:00 Monday |
600.1 592.7 |
608.45 | 583 | 572561 |
| 1252 | 15.2 2.69 % |
09-04-2020 00:00:00 Thursday |
564.3 579.5 |
595 | 564.3 | 947216 |
| 1253 | 14.2 2.85 % |
08-04-2020 00:00:00 Wednesday |
498.8 513 |
529.95 | 490.85 | 728417 |
| 1254 | 21.95 4.67 % |
07-04-2020 00:00:00 Tuesday |
470 491.95 |
509.35 | 452.25 | 769261 |
| 1255 | 24.1 5.67 % |
03-04-2020 00:00:00 Friday |
425 449.1 |
452.7 | 417.1 | 510721 |
| 1256 | -16.45 -3.83 % |
01-04-2020 00:00:00 Wednesday |
430 413.55 |
431 | 410.6 | 164908 |
| 1257 | -21 -4.73 % |
31-03-2020 00:00:00 Tuesday |
444 423 |
447.85 | 421 | 248647 |
| 1258 | 18.1 4.37 % |
30-03-2020 00:00:00 Monday |
414 432.1 |
438.8 | 408 | 283295 |
| 1259 | 10.75 2.7 % |
27-03-2020 00:00:00 Friday |
397.7 408.45 |
410.65 | 391.35 | 212003 |
| 1260 | 2.15 0.56 % |
26-03-2020 00:00:00 Thursday |
384.5 386.65 |
394.1 | 381.1 | 130846 |
| 1261 | -1.3 -0.34 % |
25-03-2020 00:00:00 Wednesday |
378 376.7 |
394.7 | 374.2 | 153574 |
| 1262 | -12.05 -3.09 % |
24-03-2020 00:00:00 Tuesday |
389.7 377.65 |
409.75 | 372.6 | 175654 |
| 1263 | -7.4 -1.92 % |
23-03-2020 00:00:00 Monday |
385 377.6 |
432 | 371.65 | 178038 |
| 1264 | 13.6 3.58 % |
20-03-2020 00:00:00 Friday |
380 393.6 |
399.75 | 372.95 | 91634 |
| 1265 | -5.2 -1.37 % |
19-03-2020 00:00:00 Thursday |
379.8 374.6 |
390.45 | 363.85 | 112338 |
| 1266 | -20.85 -5.12 % |
18-03-2020 00:00:00 Wednesday |
407.55 386.7 |
411 | 381.85 | 167071 |
| 1267 | 6.25 1.58 % |
17-03-2020 00:00:00 Tuesday |
395.5 401.75 |
421.85 | 391 | 128939 |
| 1268 | -21.6 -5.17 % |
16-03-2020 00:00:00 Monday |
418 396.4 |
423.7 | 392.6 | 117419 |
| 1269 | 34.2 8.75 % |
13-03-2020 00:00:00 Friday |
391 425.2 |
434.3 | 356.75 | 417557 |
| 1270 | -28.15 -6.65 % |
12-03-2020 00:00:00 Thursday |
423 394.85 |
423 | 391 | 215068 |
| 1271 | -12.45 -2.9 % |
11-03-2020 00:00:00 Wednesday |
430 417.55 |
430 | 410.5 | 82174 |
| 1272 | -2.45 -0.57 % |
09-03-2020 00:00:00 Monday |
428 425.55 |
432.15 | 424 | 63795 |
| 1273 | -1.05 -0.24 % |
06-03-2020 00:00:00 Friday |
435 433.95 |
438 | 423.25 | 102569 |
| 1274 | -9.05 -2.01 % |
05-03-2020 00:00:00 Thursday |
449.5 440.45 |
471 | 438.15 | 312408 |
| 1275 | 20.7 4.85 % |
04-03-2020 00:00:00 Wednesday |
427 447.7 |
449.45 | 420.15 | 209158 |
| 1276 | 22.2 5.5 % |
03-03-2020 00:00:00 Tuesday |
403.5 425.7 |
428.25 | 403.5 | 127680 |
| 1277 | -1.3 -0.32 % |
02-03-2020 00:00:00 Monday |
405 403.7 |
410.85 | 394.45 | 120065 |
| 1278 | -16.35 -3.91 % |
28-02-2020 00:00:00 Friday |
417.8 401.45 |
417.8 | 398 | 82925 |
| 1279 | 6.75 1.63 % |
27-02-2020 00:00:00 Thursday |
414.7 421.45 |
422.35 | 409.2 | 245101 |
| 1280 | 20.25 5.03 % |
26-02-2020 00:00:00 Wednesday |
402.2 422.45 |
424.85 | 401 | 147283 |
| 1281 | -4.65 -1.08 % |
25-02-2020 00:00:00 Tuesday |
430 425.35 |
432.1 | 420 | 127033 |
| 1282 | -6.55 -1.5 % |
24-02-2020 00:00:00 Monday |
436.85 430.3 |
436.85 | 426.5 | 48623 |
| 1283 | -12 -2.68 % |
20-02-2020 00:00:00 Thursday |
447.55 435.55 |
448.5 | 434.3 | 216442 |
| 1284 | 9.6 2.19 % |
19-02-2020 00:00:00 Wednesday |
437.85 447.45 |
448.8 | 437.85 | 74148 |
| 1285 | 1.1 0.25 % |
18-02-2020 00:00:00 Tuesday |
434.55 435.65 |
437.5 | 428.5 | 180346 |
| 1286 | -15.25 -3.41 % |
17-02-2020 00:00:00 Monday |
446.95 431.7 |
446.95 | 430.25 | 208623 |
| 1287 | 2.9 0.65 % |
14-02-2020 00:00:00 Friday |
444.05 446.95 |
448.55 | 441.55 | 127209 |
| 1288 | -0.45 -0.1 % |
13-02-2020 00:00:00 Thursday |
444 443.55 |
448.55 | 440.7 | 103493 |
| 1289 | -5.25 -1.16 % |
12-02-2020 00:00:00 Wednesday |
452 446.75 |
454.7 | 445.15 | 52113 |
| 1290 | 4.4 0.99 % |
11-02-2020 00:00:00 Tuesday |
446.25 450.65 |
451.95 | 443.5 | 133014 |
| 1291 | -0.15 -0.03 % |
10-02-2020 00:00:00 Monday |
445 444.85 |
450.8 | 442.15 | 191311 |
| 1292 | 4.65 1.06 % |
07-02-2020 00:00:00 Friday |
438.5 443.15 |
445.5 | 437.65 | 69307 |
| 1293 | -20.3 -4.41 % |
06-02-2020 00:00:00 Thursday |
460 439.7 |
462.85 | 435.6 | 150078 |
| 1294 | -3.2 -0.71 % |
05-02-2020 00:00:00 Wednesday |
450 446.8 |
458.5 | 437.5 | 137269 |
| 1295 | 3.05 0.68 % |
04-02-2020 00:00:00 Tuesday |
445.55 448.6 |
452.4 | 444.45 | 48503 |
| 1296 | -1.6 -0.36 % |
03-02-2020 00:00:00 Monday |
446 444.4 |
450.3 | 439.7 | 24496 |
| 1297 | -4.1 -0.92 % |
01-02-2020 00:00:00 Saturday |
446.9 442.8 |
451.9 | 438 | 60527 |
| 1298 | -16.05 -3.47 % |
31-01-2020 00:00:00 Friday |
462.95 446.9 |
462.95 | 442.4 | 108172 |
| 1299 | -10.6 -2.29 % |
30-01-2020 00:00:00 Thursday |
462.1 451.5 |
462.1 | 446.55 | 70849 |
| 1300 | -4.85 -1.04 % |
29-01-2020 00:00:00 Wednesday |
466.2 461.35 |
467.3 | 460.3 | 32660 |
| 1301 | -1.35 -0.29 % |
28-01-2020 00:00:00 Tuesday |
466 464.65 |
467.45 | 459.45 | 52996 |
| 1302 | 6.65 1.45 % |
27-01-2020 00:00:00 Monday |
458 464.65 |
466.75 | 454.9 | 101972 |
| 1303 | -7.7 -1.65 % |
24-01-2020 00:00:00 Friday |
465.8 458.1 |
467.8 | 456.6 | 98610 |
| 1304 | 2.6 0.56 % |
23-01-2020 00:00:00 Thursday |
462.2 464.8 |
475.5 | 460 | 115409 |
| 1305 | -1.3 -0.27 % |
22-01-2020 00:00:00 Wednesday |
473.05 471.75 |
480 | 470.3 | 27256 |
| 1306 | -3.85 -0.81 % |
21-01-2020 00:00:00 Tuesday |
477.1 473.25 |
478.95 | 472.15 | 23409 |
| 1307 | -3.25 -0.67 % |
20-01-2020 00:00:00 Monday |
483.4 480.15 |
483.4 | 476.9 | 103971 |
| 1308 | 0.25 0.05 % |
17-01-2020 00:00:00 Friday |
480 480.25 |
482.9 | 476.8 | 21890 |
| 1309 | -4.05 -0.84 % |
16-01-2020 00:00:00 Thursday |
484 479.95 |
487.25 | 478.8 | 33360 |
| 1310 | -1.3 -0.27 % |
15-01-2020 00:00:00 Wednesday |
485 483.7 |
485.8 | 480 | 26298 |
| 1311 | 2.55 0.53 % |
14-01-2020 00:00:00 Tuesday |
481.85 484.4 |
485.45 | 479.8 | 38678 |
| 1312 | 1.45 0.3 % |
13-01-2020 00:00:00 Monday |
476 477.45 |
482.1 | 475 | 31416 |
| 1313 | 2.2 0.47 % |
10-01-2020 00:00:00 Friday |
470.95 473.15 |
477 | 470.25 | 43856 |
| 1314 | 1.3 0.28 % |
09-01-2020 00:00:00 Thursday |
468.7 470 |
473.2 | 468.2 | 50275 |
| 1315 | -1.25 -0.27 % |
08-01-2020 00:00:00 Wednesday |
465.8 464.55 |
469.85 | 463.4 | 160399 |
| 1316 | 2.75 0.59 % |
07-01-2020 00:00:00 Tuesday |
466 468.75 |
470 | 463.85 | 61613 |
| 1317 | -0.25 -0.05 % |
06-01-2020 00:00:00 Monday |
467 466.75 |
469.95 | 461.4 | 56472 |
| 1318 | -4.75 -1 % |
03-01-2020 00:00:00 Friday |
475 470.25 |
475.4 | 467.4 | 122988 |
| 1319 | -4.5 -0.94 % |
02-01-2020 00:00:00 Thursday |
478.2 473.7 |
478.95 | 472.3 | 47578 |
| 1320 | -2.55 -0.53 % |
01-01-2020 00:00:00 Wednesday |
478.6 476.05 |
479.25 | 474.9 | 39290 |
| 1321 | -2.05 -0.43 % |
31-12-2019 00:00:00 Tuesday |
480.5 478.45 |
484 | 477.05 | 40847 |
| 1322 | -1.2 -0.25 % |
30-12-2019 00:00:00 Monday |
481 479.8 |
487 | 478.55 | 43049 |
| 1323 | 9.05 1.92 % |
27-12-2019 00:00:00 Friday |
472.35 481.4 |
483.35 | 472.35 | 68994 |
| 1324 | -5.35 -1.12 % |
26-12-2019 00:00:00 Thursday |
479.5 474.15 |
482.85 | 472.75 | 78291 |
| 1325 | 11.6 2.48 % |
24-12-2019 00:00:00 Tuesday |
467 478.6 |
479.85 | 465.95 | 171550 |
| 1326 | -0.95 -0.2 % |
23-12-2019 00:00:00 Monday |
468.7 467.75 |
468.9 | 464.6 | 22192 |
| 1327 | -4.05 -0.86 % |
20-12-2019 00:00:00 Friday |
469.7 465.65 |
474.4 | 463.8 | 94600 |
| 1328 | -0.15 -0.03 % |
19-12-2019 00:00:00 Thursday |
467.8 467.65 |
471.25 | 464.85 | 40331 |
| 1329 | 3.75 0.81 % |
18-12-2019 00:00:00 Wednesday |
464 467.75 |
469 | 462 | 40048 |
| 1330 | 0.15 0.03 % |
17-12-2019 00:00:00 Tuesday |
463.7 463.85 |
466 | 460.55 | 62434 |
| 1331 | -4.5 -0.97 % |
16-12-2019 00:00:00 Monday |
463.1 458.6 |
464.35 | 457.25 | 27962 |
| 1332 | -0.65 -0.14 % |
13-12-2019 00:00:00 Friday |
462 461.35 |
464.8 | 456.55 | 47653 |
| 1333 | 6.6 1.45 % |
12-12-2019 00:00:00 Thursday |
454 460.6 |
463.05 | 452.55 | 121082 |
| 1334 | -3.15 -0.7 % |
11-12-2019 00:00:00 Wednesday |
452.85 449.7 |
452.9 | 446.85 | 47213 |
| 1335 | 2.8 0.62 % |
10-12-2019 00:00:00 Tuesday |
450.2 453 |
455 | 449.65 | 120791 |
| 1336 | -7.9 -1.73 % |
09-12-2019 00:00:00 Monday |
455.65 447.75 |
457.5 | 444.55 | 382900 |
| 1337 | -9.4 -2.02 % |
06-12-2019 00:00:00 Friday |
465 455.6 |
466.8 | 454 | 31058 |
| 1338 | -9 -1.91 % |
05-12-2019 00:00:00 Thursday |
471 462 |
471 | 460.7 | 36367 |
| 1339 | 1.9 0.41 % |
04-12-2019 00:00:00 Wednesday |
468 469.9 |
471.5 | 462 | 45668 |
| 1340 | 0.2 0.04 % |
03-12-2019 00:00:00 Tuesday |
464.5 464.7 |
466 | 460.5 | 43763 |
| 1341 | -5.6 -1.19 % |
02-12-2019 00:00:00 Monday |
469.95 464.35 |
470 | 455.45 | 79576 |
| 1342 | 0.6 0.13 % |
29-11-2019 00:00:00 Friday |
466 466.6 |
473.2 | 465.65 | 30186 |
| 1343 | -5.85 -1.23 % |
28-11-2019 00:00:00 Thursday |
474 468.15 |
476.35 | 464.45 | 103293 |
| 1344 | -7.05 -1.48 % |
27-11-2019 00:00:00 Wednesday |
474.8 467.75 |
474.8 | 464.9 | 114132 |
| 1345 | -5.7 -1.18 % |
26-11-2019 00:00:00 Tuesday |
484 478.3 |
490 | 476.65 | 58554 |
| 1346 | 5.35 1.12 % |
25-11-2019 00:00:00 Monday |
478 483.35 |
485.4 | 476.05 | 68153 |
| 1347 | -6.55 -1.35 % |
22-11-2019 00:00:00 Friday |
485.1 478.55 |
486 | 472.8 | 142961 |
| 1348 | 0.8 0.17 % |
21-11-2019 00:00:00 Thursday |
484.7 485.5 |
492 | 476.8 | 139369 |
| 1349 | 7.95 1.67 % |
20-11-2019 00:00:00 Wednesday |
474.7 482.65 |
484.05 | 468.85 | 148595 |
| 1350 | 10.75 2.33 % |
19-11-2019 00:00:00 Tuesday |
461 471.75 |
477.5 | 461 | 135271 |
| 1351 | -3.25 -0.7 % |
18-11-2019 00:00:00 Monday |
463 459.75 |
471.9 | 457.5 | 132644 |
| 1352 | 16.1 3.6 % |
15-11-2019 00:00:00 Friday |
447 463.1 |
467.85 | 435.6 | 4165055 |
| 1353 | 6.5 1.46 % |
14-11-2019 00:00:00 Thursday |
445 451.5 |
458 | 444 | 3702140 |
| 1354 | -4.75 -1.05 % |
13-11-2019 00:00:00 Wednesday |
453 448.25 |
455 | 446.25 | 46026 |
| 1355 | -4.5 -0.98 % |
11-11-2019 00:00:00 Monday |
459 454.5 |
459 | 452 | 47831 |
| 1356 | -8.1 -1.72 % |
08-11-2019 00:00:00 Friday |
471 462.9 |
471.05 | 461.65 | 93354 |
| 1357 | -9.35 -1.94 % |
07-11-2019 00:00:00 Thursday |
481.05 471.7 |
487.2 | 470.25 | 144418 |
| 1358 | 9.6 2.04 % |
06-11-2019 00:00:00 Wednesday |
470.9 480.5 |
487.75 | 464.55 | 839616 |
| 1359 | -0.4 -0.09 % |
05-11-2019 00:00:00 Tuesday |
468 467.6 |
475.3 | 465.5 | 55428 |
| 1360 | -1.15 -0.25 % |
04-11-2019 00:00:00 Monday |
469 467.85 |
478.45 | 466.8 | 69356 |
| 1361 | 3.05 0.65 % |
01-11-2019 00:00:00 Friday |
466 469.05 |
474 | 463.85 | 61006 |
| 1362 | 0.3 0.06 % |
31-10-2019 00:00:00 Thursday |
466.85 467.15 |
471.5 | 460.55 | 49944 |
| 1363 | -15.8 -3.29 % |
30-10-2019 00:00:00 Wednesday |
480 464.2 |
480 | 462.4 | 69992 |
| 1364 | 8.3 1.79 % |
29-10-2019 00:00:00 Tuesday |
464.95 473.25 |
478.45 | 462.4 | 110347 |
| 1365 | 1.3 0.28 % |
27-10-2019 00:00:00 Sunday |
460 461.3 |
463.35 | 460 | 7675 |
| 1366 | 12.85 2.88 % |
25-10-2019 00:00:00 Friday |
446.85 459.7 |
461.25 | 442.3 | 65347 |
| 1367 | -10.2 -2.23 % |
24-10-2019 00:00:00 Thursday |
457 446.8 |
457 | 444 | 46782 |
| 1368 | -4.05 -0.88 % |
23-10-2019 00:00:00 Wednesday |
459 454.95 |
459 | 447.9 | 41589 |