| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
13-12-2024 00:00:00 |
4557 4572.9 |
4583.45 4500.15 |
-724.4 (-15.84%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -59.95 -1.3 % |
16-12-2024 00:00:00 |
4599.2 4539.25 |
4599.2 4518 |
| -128.5 -2.83 % |
17-12-2024 00:00:00 |
4539.25 4410.75 |
4557.25 4392 |
| -10.85 -0.25 % |
18-12-2024 00:00:00 |
4400 4389.15 |
4429.2 4370.6 |
| 58.3 1.34 % |
19-12-2024 00:00:00 |
4349.05 4407.35 |
4455 4324.45 |
| -60.55 -1.38 % |
20-12-2024 00:00:00 |
4400.4 4339.85 |
4461.15 4331 |
| -91.8 -2.1 % |
23-12-2024 00:00:00 |
4364.3 4272.5 |
4369.15 4259 |
| -13 -0.3 % |
24-12-2024 00:00:00 |
4272.5 4259.5 |
4315.3 4253.5 |
| 17.35 0.41 % |
26-12-2024 00:00:00 |
4259 4276.35 |
4306.15 4258 |
| -37.55 -0.88 % |
27-12-2024 00:00:00 |
4277.05 4239.5 |
4347 4228.8 |
| -61.35 -1.44 % |
30-12-2024 00:00:00 |
4249.5 4188.15 |
4279.15 4169.95 |
| -13.3 -0.32 % |
31-12-2024 00:00:00 |
4174.8 4161.5 |
4216.7 4150 |
| 8.3 0.2 % |
01-01-2025 00:00:00 |
4175 4183.3 |
4195 4130 |
| 110.55 2.63 % |
02-01-2025 00:00:00 |
4200 4310.55 |
4322.4 4142.35 |
| -27 -0.63 % |
03-01-2025 00:00:00 |
4269.95 4242.95 |
4277.85 4159.9 |
| -55.35 -1.3 % |
06-01-2025 00:00:00 |
4253.05 4197.7 |
4298.85 4190 |
| -26.1 -0.62 % |
07-01-2025 00:00:00 |
4190.35 4164.25 |
4230.35 4157.35 |
| -80.6 -1.91 % |
08-01-2025 00:00:00 |
4216.6 4136 |
4216.6 4100 |
| -21.9 -0.53 % |
09-01-2025 00:00:00 |
4164.5 4142.6 |
4164.5 4114.35 |
| -26.95 -0.65 % |
10-01-2025 00:00:00 |
4149.45 4122.5 |
4162.5 4085.85 |
| -78.1 -1.89 % |
13-01-2025 00:00:00 |
4121.65 4043.55 |
4121.65 3999 |
| 55.65 1.37 % |
14-01-2025 00:00:00 |
4050.05 4105.7 |
4131 4050.05 |
| -72.8 -1.74 % |
15-01-2025 00:00:00 |
4184.7 4111.9 |
4184.7 4081.65 |
| -95.5 -2.29 % |
16-01-2025 00:00:00 |
4169 4073.5 |
4175 4059 |
| 23.85 0.59 % |
17-01-2025 00:00:00 |
4073 4096.85 |
4125 4050 |
| -27.1 -0.66 % |
20-01-2025 00:00:00 |
4120 4092.9 |
4121.15 4047.1 |
| -66.1 -1.62 % |
21-01-2025 00:00:00 |
4090 4023.9 |
4118 4014 |
| 31.35 0.78 % |
22-01-2025 00:00:00 |
4025.5 4056.85 |
4071 4024 |
| 45.7 1.13 % |
23-01-2025 00:00:00 |
4055 4100.7 |
4115 4025.05 |
| -69.05 -1.68 % |
24-01-2025 00:00:00 |
4119.8 4050.75 |
4124.4 4041.05 |
| -36.95 -0.91 % |
27-01-2025 00:00:00 |
4051.75 4014.8 |
4074.1 4000.95 |
| -8.5 -0.21 % |
28-01-2025 00:00:00 |
4031.55 4023.05 |
4062.95 4000.2 |
| 37.5 0.93 % |
29-01-2025 00:00:00 |
4036.9 4074.4 |
4113.45 4034.45 |
| 105.25 2.58 % |
30-01-2025 00:00:00 |
4075.05 4180.3 |
4189.9 4060.1 |
| 160.35 3.84 % |
31-01-2025 00:00:00 |
4180.5 4340.85 |
4371.95 4177.8 |
| 48 1.1 % |
01-02-2025 00:00:00 |
4354.9 4402.9 |
4520.95 4232.05 |
| -153.7 -3.46 % |
03-02-2025 00:00:00 |
4439.8 4286.1 |
4439.8 4229.3 |
| -100.65 -2.32 % |
04-02-2025 00:00:00 |
4337.9 4237.25 |
4345.95 4223.25 |
| 26.05 0.61 % |
05-02-2025 00:00:00 |
4249.95 4276 |
4290.55 4212.05 |
| -69.3 -1.61 % |
06-02-2025 00:00:00 |
4299.85 4230.55 |
4332.95 4217.15 |
| -60.7 -1.4 % |
07-02-2025 00:00:00 |
4338.8 4278.1 |
4340 4215 |
| -123.15 -2.85 % |
10-02-2025 00:00:00 |
4319.95 4196.8 |
4320 4171 |
| -114.7 -2.73 % |
11-02-2025 00:00:00 |
4196.85 4082.15 |
4215.9 4067.5 |
| 8.9 0.22 % |
12-02-2025 00:00:00 |
4009.95 4018.85 |
4062.5 3955 |
| -55.85 -1.39 % |
13-02-2025 00:00:00 |
4009.95 3954.1 |
4020 3942.7 |
| -134.75 -3.37 % |
14-02-2025 00:00:00 |
3993.95 3859.2 |
3993.95 3848.5 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -338.7 | Min | 1594.2 1551.8 |
1619.95 | 1475 | 887 | |
| 566.8 | Max | 6190 6190.4 |
6245 | 6113.3 | 281084 | |
| -4.94 | Avergae | 3225.18 3220.25 |
3263.56 | 3180.93 | 30637.66 | |
| 1 | 18.95 0.48 % |
24-04-2025 00:00:00 Thursday |
3935.15 3954.1 |
3988.75 | 3924.45 | 33076 |
| 2 | 56.45 1.46 % |
23-04-2025 00:00:00 Wednesday |
3873.55 3930 |
3955.4 | 3822.3 | 22373 |
| 3 | -83.65 -2.14 % |
22-04-2025 00:00:00 Tuesday |
3915.95 3832.3 |
3915.95 | 3822.85 | 18979 |
| 4 | 117.6 3.1 % |
21-04-2025 00:00:00 Monday |
3798.95 3916.55 |
3928.95 | 3754.35 | 35724 |
| 5 | -9.65 -0.26 % |
17-04-2025 00:00:00 Thursday |
3783.1 3773.45 |
3796.2 | 3665.65 | 44930 |
| 6 | -15.2 -0.4 % |
16-04-2025 00:00:00 Wednesday |
3803.2 3788 |
3813.25 | 3742.05 | 12739 |
| 7 | 14.45 0.38 % |
15-04-2025 00:00:00 Tuesday |
3798.8 3813.25 |
3815.9 | 3686.5 | 7478 |
| 8 | 25.15 0.69 % |
11-04-2025 00:00:00 Friday |
3640.7 3665.85 |
3703 | 3633.4 | 7331 |
| 9 | -0.65 -0.02 % |
09-04-2025 00:00:00 Wednesday |
3609.5 3608.85 |
3678.25 | 3538.25 | 10670 |
| 10 | -25.9 -0.72 % |
08-04-2025 00:00:00 Tuesday |
3600 3574.1 |
3619 | 3512 | 22835 |
| 11 | 207.05 6.23 % |
07-04-2025 00:00:00 Monday |
3322.6 3529.65 |
3545 | 3322.6 | 43545 |
| 12 | -80.1 -2.14 % |
04-04-2025 00:00:00 Friday |
3740 3659.9 |
3740 | 3633.35 | 6881 |
| 13 | -31.2 -0.83 % |
03-04-2025 00:00:00 Thursday |
3780 3748.8 |
3808.15 | 3738.55 | 11067 |
| 14 | 30 0.8 % |
02-04-2025 00:00:00 Wednesday |
3752.2 3782.2 |
3790 | 3732.15 | 15026 |
| 15 | 41.3 1.11 % |
01-04-2025 00:00:00 Tuesday |
3721.9 3763.2 |
3816.8 | 3705.65 | 14632 |
| 16 | -50.3 -1.33 % |
28-03-2025 00:00:00 Friday |
3772.4 3722.1 |
3808.75 | 3711.95 | 9445 |
| 17 | 121.15 3.33 % |
27-03-2025 00:00:00 Thursday |
3642 3763.15 |
3783.4 | 3609.65 | 87658 |
| 18 | -1 -0.03 % |
26-03-2025 00:00:00 Wednesday |
3646.5 3645.5 |
3663.15 | 3607.15 | 14199 |
| 19 | -28.5 -0.78 % |
25-03-2025 00:00:00 Tuesday |
3655 3626.5 |
3674.9 | 3613.1 | 32572 |
| 20 | -33.65 -0.92 % |
24-03-2025 00:00:00 Monday |
3660 3626.35 |
3689.95 | 3585 | 34271 |
| 21 | -1.45 -0.04 % |
21-03-2025 00:00:00 Friday |
3633.25 3631.8 |
3713.4 | 3613.9 | 21293 |
| 22 | 29.4 0.82 % |
20-03-2025 00:00:00 Thursday |
3567.5 3596.9 |
3633.5 | 3556 | 17079 |
| 23 | -49.2 -1.37 % |
19-03-2025 00:00:00 Wednesday |
3585 3535.8 |
3585.9 | 3515 | 24471 |
| 24 | 64.75 1.85 % |
18-03-2025 00:00:00 Tuesday |
3500 3564.75 |
3573.1 | 3500 | 9743 |
| 25 | -22.75 -0.65 % |
17-03-2025 00:00:00 Monday |
3515 3492.25 |
3545.9 | 3455.3 | 26165 |
| 26 | -112.3 -3.08 % |
13-03-2025 00:00:00 Thursday |
3643.45 3531.15 |
3643.45 | 3525 | 5953 |
| 27 | -46.8 -1.28 % |
12-03-2025 00:00:00 Wednesday |
3656 3609.2 |
3664 | 3597.5 | 10647 |
| 28 | 72.3 2.02 % |
11-03-2025 00:00:00 Tuesday |
3579.75 3652.05 |
3662.2 | 3554.05 | 6596 |
| 29 | -107.05 -2.9 % |
10-03-2025 00:00:00 Monday |
3688.8 3581.75 |
3688.8 | 3575.1 | 10847 |
| 30 | -36.4 -0.99 % |
07-03-2025 00:00:00 Friday |
3687.95 3651.55 |
3731 | 3630 | 24573 |
| 31 | 11 0.3 % |
06-03-2025 00:00:00 Thursday |
3639.95 3650.95 |
3658.5 | 3583.95 | 10395 |
| 32 | 72.25 2.05 % |
05-03-2025 00:00:00 Wednesday |
3515.95 3588.2 |
3609 | 3514 | 30958 |
| 33 | -113.35 -3.12 % |
04-03-2025 00:00:00 Tuesday |
3629.3 3515.95 |
3630 | 3495.15 | 21866 |
| 34 | -32.85 -0.9 % |
03-03-2025 00:00:00 Monday |
3662.15 3629.3 |
3711.1 | 3616.9 | 28109 |
| 35 | -38.2 -1.03 % |
28-02-2025 00:00:00 Friday |
3725.1 3686.9 |
3750 | 3663 | 43293 |
| 36 | -42.1 -1.11 % |
27-02-2025 00:00:00 Thursday |
3801.2 3759.1 |
3818.45 | 3727.8 | 10140 |
| 37 | -58.2 -1.5 % |
25-02-2025 00:00:00 Tuesday |
3884.35 3826.15 |
3885.1 | 3816 | 10498 |
| 38 | 52.5 1.37 % |
24-02-2025 00:00:00 Monday |
3832.6 3885.1 |
3891.75 | 3800 | 11904 |
| 39 | -56.35 -1.44 % |
21-02-2025 00:00:00 Friday |
3909.85 3853.5 |
3917.9 | 3829.3 | 12819 |
| 40 | 13.5 0.35 % |
20-02-2025 00:00:00 Thursday |
3896.5 3910 |
3938 | 3856.95 | 11462 |
| 41 | 32.15 0.84 % |
19-02-2025 00:00:00 Wednesday |
3848.15 3880.3 |
3898 | 3815.5 | 14449 |
| 42 | -42.8 -1.1 % |
18-02-2025 00:00:00 Tuesday |
3885.05 3842.25 |
3887.9 | 3811 | 15662 |
| 43 | 18.6 0.48 % |
17-02-2025 00:00:00 Monday |
3857.95 3876.55 |
3884.05 | 3758.85 | 14257 |
| 44 | -134.75 -3.37 % |
14-02-2025 00:00:00 Friday |
3993.95 3859.2 |
3993.95 | 3848.5 | 25508 |
| 45 | -55.85 -1.39 % |
13-02-2025 00:00:00 Thursday |
4009.95 3954.1 |
4020 | 3942.7 | 32327 |
| 46 | 8.9 0.22 % |
12-02-2025 00:00:00 Wednesday |
4009.95 4018.85 |
4062.5 | 3955 | 17530 |
| 47 | -114.7 -2.73 % |
11-02-2025 00:00:00 Tuesday |
4196.85 4082.15 |
4215.9 | 4067.5 | 30223 |
| 48 | -123.15 -2.85 % |
10-02-2025 00:00:00 Monday |
4319.95 4196.8 |
4320 | 4171 | 27388 |
| 49 | -60.7 -1.4 % |
07-02-2025 00:00:00 Friday |
4338.8 4278.1 |
4340 | 4215 | 39895 |
| 50 | -69.3 -1.61 % |
06-02-2025 00:00:00 Thursday |
4299.85 4230.55 |
4332.95 | 4217.15 | 19171 |
| 51 | 26.05 0.61 % |
05-02-2025 00:00:00 Wednesday |
4249.95 4276 |
4290.55 | 4212.05 | 15926 |
| 52 | -100.65 -2.32 % |
04-02-2025 00:00:00 Tuesday |
4337.9 4237.25 |
4345.95 | 4223.25 | 9579 |
| 53 | -153.7 -3.46 % |
03-02-2025 00:00:00 Monday |
4439.8 4286.1 |
4439.8 | 4229.3 | 29130 |
| 54 | 48 1.1 % |
01-02-2025 00:00:00 Saturday |
4354.9 4402.9 |
4520.95 | 4232.05 | 58752 |
| 55 | 160.35 3.84 % |
31-01-2025 00:00:00 Friday |
4180.5 4340.85 |
4371.95 | 4177.8 | 87405 |
| 56 | 105.25 2.58 % |
30-01-2025 00:00:00 Thursday |
4075.05 4180.3 |
4189.9 | 4060.1 | 22960 |
| 57 | 37.5 0.93 % |
29-01-2025 00:00:00 Wednesday |
4036.9 4074.4 |
4113.45 | 4034.45 | 7044 |
| 58 | -8.5 -0.21 % |
28-01-2025 00:00:00 Tuesday |
4031.55 4023.05 |
4062.95 | 4000.2 | 6735 |
| 59 | -36.95 -0.91 % |
27-01-2025 00:00:00 Monday |
4051.75 4014.8 |
4074.1 | 4000.95 | 6791 |
| 60 | -69.05 -1.68 % |
24-01-2025 00:00:00 Friday |
4119.8 4050.75 |
4124.4 | 4041.05 | 7820 |
| 61 | 45.7 1.13 % |
23-01-2025 00:00:00 Thursday |
4055 4100.7 |
4115 | 4025.05 | 10664 |
| 62 | 31.35 0.78 % |
22-01-2025 00:00:00 Wednesday |
4025.5 4056.85 |
4071 | 4024 | 5094 |
| 63 | -66.1 -1.62 % |
21-01-2025 00:00:00 Tuesday |
4090 4023.9 |
4118 | 4014 | 12974 |
| 64 | -27.1 -0.66 % |
20-01-2025 00:00:00 Monday |
4120 4092.9 |
4121.15 | 4047.1 | 4307 |
| 65 | 23.85 0.59 % |
17-01-2025 00:00:00 Friday |
4073 4096.85 |
4125 | 4050 | 4201 |
| 66 | -95.5 -2.29 % |
16-01-2025 00:00:00 Thursday |
4169 4073.5 |
4175 | 4059 | 12296 |
| 67 | -72.8 -1.74 % |
15-01-2025 00:00:00 Wednesday |
4184.7 4111.9 |
4184.7 | 4081.65 | 8983 |
| 68 | 55.65 1.37 % |
14-01-2025 00:00:00 Tuesday |
4050.05 4105.7 |
4131 | 4050.05 | 6321 |
| 69 | -78.1 -1.89 % |
13-01-2025 00:00:00 Monday |
4121.65 4043.55 |
4121.65 | 3999 | 22455 |
| 70 | -26.95 -0.65 % |
10-01-2025 00:00:00 Friday |
4149.45 4122.5 |
4162.5 | 4085.85 | 13689 |
| 71 | -21.9 -0.53 % |
09-01-2025 00:00:00 Thursday |
4164.5 4142.6 |
4164.5 | 4114.35 | 4387 |
| 72 | -80.6 -1.91 % |
08-01-2025 00:00:00 Wednesday |
4216.6 4136 |
4216.6 | 4100 | 17596 |
| 73 | -26.1 -0.62 % |
07-01-2025 00:00:00 Tuesday |
4190.35 4164.25 |
4230.35 | 4157.35 | 7031 |
| 74 | -55.35 -1.3 % |
06-01-2025 00:00:00 Monday |
4253.05 4197.7 |
4298.85 | 4190 | 7425 |
| 75 | -27 -0.63 % |
03-01-2025 00:00:00 Friday |
4269.95 4242.95 |
4277.85 | 4159.9 | 41152 |
| 76 | 110.55 2.63 % |
02-01-2025 00:00:00 Thursday |
4200 4310.55 |
4322.4 | 4142.35 | 13886 |
| 77 | 8.3 0.2 % |
01-01-2025 00:00:00 Wednesday |
4175 4183.3 |
4195 | 4130 | 16672 |
| 78 | -13.3 -0.32 % |
31-12-2024 00:00:00 Tuesday |
4174.8 4161.5 |
4216.7 | 4150 | 15006 |
| 79 | -61.35 -1.44 % |
30-12-2024 00:00:00 Monday |
4249.5 4188.15 |
4279.15 | 4169.95 | 24073 |
| 80 | -37.55 -0.88 % |
27-12-2024 00:00:00 Friday |
4277.05 4239.5 |
4347 | 4228.8 | 31728 |
| 81 | 17.35 0.41 % |
26-12-2024 00:00:00 Thursday |
4259 4276.35 |
4306.15 | 4258 | 9680 |
| 82 | -13 -0.3 % |
24-12-2024 00:00:00 Tuesday |
4272.5 4259.5 |
4315.3 | 4253.5 | 5054 |
| 83 | -91.8 -2.1 % |
23-12-2024 00:00:00 Monday |
4364.3 4272.5 |
4369.15 | 4259 | 8002 |
| 84 | -60.55 -1.38 % |
20-12-2024 00:00:00 Friday |
4400.4 4339.85 |
4461.15 | 4331 | 13978 |
| 85 | 58.3 1.34 % |
19-12-2024 00:00:00 Thursday |
4349.05 4407.35 |
4455 | 4324.45 | 9305 |
| 86 | -10.85 -0.25 % |
18-12-2024 00:00:00 Wednesday |
4400 4389.15 |
4429.2 | 4370.6 | 12766 |
| 87 | -128.5 -2.83 % |
17-12-2024 00:00:00 Tuesday |
4539.25 4410.75 |
4557.25 | 4392 | 23828 |
| 88 | -59.95 -1.3 % |
16-12-2024 00:00:00 Monday |
4599.2 4539.25 |
4599.2 | 4518 | 4657 |
| 89 | 15.9 0.35 % |
13-12-2024 00:00:00 Friday |
4557 4572.9 |
4583.45 | 4500.15 | 5478 |
| 90 | -97.5 -2.1 % |
12-12-2024 00:00:00 Thursday |
4650.55 4553.05 |
4658.1 | 4542 | 10732 |
| 91 | 77.2 1.69 % |
11-12-2024 00:00:00 Wednesday |
4572.35 4649.55 |
4655 | 4572.35 | 21259 |
| 92 | -11.3 -0.25 % |
10-12-2024 00:00:00 Tuesday |
4600 4588.7 |
4615 | 4562.6 | 10251 |
| 93 | -33.3 -0.72 % |
09-12-2024 00:00:00 Monday |
4630.55 4597.25 |
4650 | 4590.45 | 15566 |
| 94 | -19.5 -0.42 % |
06-12-2024 00:00:00 Friday |
4650 4630.5 |
4722.8 | 4615.95 | 17545 |
| 95 | -37.45 -0.8 % |
05-12-2024 00:00:00 Thursday |
4685.1 4647.65 |
4685.1 | 4590 | 18807 |
| 96 | -91 -1.93 % |
04-12-2024 00:00:00 Wednesday |
4724.95 4633.95 |
4725 | 4616 | 21988 |
| 97 | -51.45 -1.08 % |
03-12-2024 00:00:00 Tuesday |
4748.85 4697.4 |
4783.9 | 4690.55 | 11610 |
| 98 | 3.9 0.08 % |
02-12-2024 00:00:00 Monday |
4744.95 4748.85 |
4776.3 | 4707.7 | 4115 |
| 99 | -76.1 -1.57 % |
29-11-2024 00:00:00 Friday |
4834.75 4758.65 |
4834.75 | 4734 | 8948 |
| 100 | -96.95 -1.99 % |
28-11-2024 00:00:00 Thursday |
4879.5 4782.55 |
4907.8 | 4769 | 15811 |
| 101 | 24.8 0.51 % |
27-11-2024 00:00:00 Wednesday |
4849.35 4874.15 |
4891.75 | 4811 | 12914 |
| 102 | -24.4 -0.5 % |
26-11-2024 00:00:00 Tuesday |
4863.25 4838.85 |
4881.65 | 4801 | 9198 |
| 103 | 34.9 0.72 % |
25-11-2024 00:00:00 Monday |
4826 4860.9 |
4907 | 4813.8 | 10821 |
| 104 | -3.55 -0.07 % |
22-11-2024 00:00:00 Friday |
4794.75 4791.2 |
4807.3 | 4742.95 | 10940 |
| 105 | -41.3 -0.86 % |
21-11-2024 00:00:00 Thursday |
4810 4768.7 |
4819.45 | 4747.75 | 8326 |
| 106 | 0.55 0.01 % |
19-11-2024 00:00:00 Tuesday |
4774.95 4775.5 |
4852.2 | 4738.5 | 10329 |
| 107 | -70.35 -1.47 % |
18-11-2024 00:00:00 Monday |
4801.05 4730.7 |
4840.4 | 4716.1 | 58414 |
| 108 | 87.3 1.93 % |
14-11-2024 00:00:00 Thursday |
4517 4604.3 |
4630.4 | 4467.4 | 22407 |
| 109 | -178.1 -3.79 % |
13-11-2024 00:00:00 Wednesday |
4699.2 4521.1 |
4700 | 4492.3 | 14851 |
| 110 | -59.85 -1.25 % |
12-11-2024 00:00:00 Tuesday |
4777.95 4718.1 |
4794.05 | 4700 | 4719 |
| 111 | -3.85 -0.08 % |
11-11-2024 00:00:00 Monday |
4760 4756.15 |
4783.1 | 4717.3 | 5957 |
| 112 | -57.3 -1.19 % |
08-11-2024 00:00:00 Friday |
4820.05 4762.75 |
4830 | 4737.55 | 6307 |
| 113 | -85.45 -1.74 % |
07-11-2024 00:00:00 Thursday |
4900.1 4814.65 |
4910 | 4793 | 8646 |
| 114 | 20.15 0.41 % |
06-11-2024 00:00:00 Wednesday |
4872.35 4892.5 |
4921.15 | 4841.95 | 8945 |
| 115 | -11.15 -0.23 % |
05-11-2024 00:00:00 Tuesday |
4829.55 4818.4 |
4877 | 4763 | 22470 |
| 116 | -338.7 -6.58 % |
04-11-2024 00:00:00 Monday |
5144.95 4806.25 |
5144.95 | 4727.75 | 54936 |
| 117 | -28.5 -0.56 % |
01-11-2024 00:00:00 Friday |
5048 5019.5 |
5048 | 5000 | 4970 |
| 118 | 35.55 0.72 % |
31-10-2024 00:00:00 Thursday |
4954.5 4990.05 |
5025 | 4923.95 | 19509 |
| 119 | 141.9 2.97 % |
30-10-2024 00:00:00 Wednesday |
4785.5 4927.4 |
4995.55 | 4750 | 17652 |
| 120 | -149.05 -3.02 % |
29-10-2024 00:00:00 Tuesday |
4934.7 4785.65 |
4950.8 | 4747 | 19799 |
| 121 | -62.6 -1.25 % |
28-10-2024 00:00:00 Monday |
4988.15 4925.55 |
5018.1 | 4894.9 | 13009 |
| 122 | -142.5 -2.79 % |
25-10-2024 00:00:00 Friday |
5116.05 4973.55 |
5149.65 | 4875.05 | 27605 |
| 123 | -59.4 -1.15 % |
24-10-2024 00:00:00 Thursday |
5174.45 5115.05 |
5205.65 | 5095.05 | 13299 |
| 124 | -2.75 -0.05 % |
23-10-2024 00:00:00 Wednesday |
5155.95 5153.2 |
5279.75 | 5121.05 | 12981 |
| 125 | -74.1 -1.41 % |
22-10-2024 00:00:00 Tuesday |
5250.05 5175.95 |
5271.45 | 5154.1 | 6825 |
| 126 | -9.3 -0.18 % |
21-10-2024 00:00:00 Monday |
5249.95 5240.65 |
5252.9 | 5087 | 16128 |
| 127 | -3.3 -0.06 % |
18-10-2024 00:00:00 Friday |
5218 5214.7 |
5286 | 5151 | 14432 |
| 128 | -181.9 -3.37 % |
17-10-2024 00:00:00 Thursday |
5400 5218.1 |
5400 | 5101.1 | 44551 |
| 129 | -109.55 -1.99 % |
16-10-2024 00:00:00 Wednesday |
5507 5397.45 |
5520 | 5386.8 | 18847 |
| 130 | -67.95 -1.22 % |
15-10-2024 00:00:00 Tuesday |
5574.95 5507 |
5585 | 5465 | 4108 |
| 131 | 74.8 1.36 % |
14-10-2024 00:00:00 Monday |
5480.05 5554.85 |
5574.25 | 5480.05 | 14702 |
| 132 | 16.55 0.3 % |
11-10-2024 00:00:00 Friday |
5460 5476.55 |
5489.95 | 5440 | 8358 |
| 133 | -130.95 -2.34 % |
10-10-2024 00:00:00 Thursday |
5589.55 5458.6 |
5595.6 | 5445.05 | 7129 |
| 134 | 3.65 0.07 % |
09-10-2024 00:00:00 Wednesday |
5549.95 5553.6 |
5589.55 | 5531.45 | 10274 |
| 135 | 566.8 11.42 % |
08-10-2024 00:00:00 Tuesday |
4962.5 5529.3 |
5544.05 | 4962.5 | 24746 |
| 136 | -39.35 -0.71 % |
07-10-2024 00:00:00 Monday |
5541.05 5501.7 |
5605.8 | 5436.45 | 7718 |
| 137 | -146.15 -2.58 % |
04-10-2024 00:00:00 Friday |
5660 5513.85 |
5660 | 5487 | 16756 |
| 138 | -87.15 -1.52 % |
03-10-2024 00:00:00 Thursday |
5749.55 5662.4 |
5749.55 | 5622.2 | 22098 |
| 139 | 19.6 0.34 % |
01-10-2024 00:00:00 Tuesday |
5729.95 5749.55 |
5793.1 | 5665 | 20998 |
| 140 | -200.55 -3.39 % |
30-09-2024 00:00:00 Monday |
5912 5711.45 |
5912 | 5691 | 47656 |
| 141 | -131.7 -2.16 % |
27-09-2024 00:00:00 Friday |
6085.85 5954.15 |
6085.85 | 5937.55 | 17641 |
| 142 | 34.4 0.57 % |
26-09-2024 00:00:00 Thursday |
6014.95 6049.35 |
6065 | 5906.3 | 30988 |
| 143 | -74.6 -1.21 % |
25-09-2024 00:00:00 Wednesday |
6162.2 6087.6 |
6166.55 | 6035 | 9870 |
| 144 | -64 -1.03 % |
24-09-2024 00:00:00 Tuesday |
6190 6126 |
6245 | 6113.3 | 17718 |
| 145 | 117.5 1.93 % |
23-09-2024 00:00:00 Monday |
6072.9 6190.4 |
6210 | 6005.05 | 24767 |
| 146 | -44.6 -0.74 % |
20-09-2024 00:00:00 Friday |
6058.4 6013.8 |
6090 | 5987.05 | 15067 |
| 147 | -38 -0.63 % |
19-09-2024 00:00:00 Thursday |
6043.55 6005.55 |
6058.9 | 5983.25 | 18238 |
| 148 | -27.75 -0.46 % |
18-09-2024 00:00:00 Wednesday |
5992.55 5964.8 |
6146.55 | 5928.6 | 56496 |
| 149 | 142.75 2.45 % |
17-09-2024 00:00:00 Tuesday |
5819.55 5962.3 |
5983.95 | 5767.05 | 63317 |
| 150 | -19.35 -0.33 % |
16-09-2024 00:00:00 Monday |
5795 5775.65 |
5823 | 5725.25 | 15111 |
| 151 | -10.4 -0.18 % |
13-09-2024 00:00:00 Friday |
5805.45 5795.05 |
5843.65 | 5770.95 | 13045 |
| 152 | 103.4 1.81 % |
12-09-2024 00:00:00 Thursday |
5700 5803.4 |
5818.4 | 5667.05 | 24835 |
| 153 | -42.6 -0.75 % |
11-09-2024 00:00:00 Wednesday |
5700 5657.4 |
5705 | 5603.2 | 8109 |
| 154 | -131.85 -2.27 % |
10-09-2024 00:00:00 Tuesday |
5800 5668.15 |
5864 | 5659.6 | 16524 |
| 155 | -8.6 -0.15 % |
09-09-2024 00:00:00 Monday |
5749.95 5741.35 |
5770 | 5687.55 | 9064 |
| 156 | 9.4 0.16 % |
06-09-2024 00:00:00 Friday |
5732 5741.4 |
5769 | 5650 | 16276 |
| 157 | 35.65 0.63 % |
05-09-2024 00:00:00 Thursday |
5699.65 5735.3 |
5799 | 5650.1 | 13770 |
| 158 | 77.75 1.39 % |
04-09-2024 00:00:00 Wednesday |
5605 5682.75 |
5688.45 | 5604.95 | 22205 |
| 159 | 37.45 0.67 % |
03-09-2024 00:00:00 Tuesday |
5610 5647.45 |
5696.95 | 5550 | 19368 |
| 160 | 61.9 1.12 % |
02-09-2024 00:00:00 Monday |
5513.8 5575.7 |
5628.3 | 5513.8 | 27496 |
| 161 | 76.35 1.42 % |
30-08-2024 00:00:00 Friday |
5374.7 5451.05 |
5517.65 | 5374.7 | 51555 |
| 162 | 81.35 1.54 % |
29-08-2024 00:00:00 Thursday |
5290.05 5371.4 |
5385 | 5290.05 | 14283 |
| 163 | -67.75 -1.26 % |
28-08-2024 00:00:00 Wednesday |
5379.4 5311.65 |
5379.4 | 5264.95 | 15716 |
| 164 | -22 -0.41 % |
27-08-2024 00:00:00 Tuesday |
5379.85 5357.85 |
5391.9 | 5326.3 | 5001 |
| 165 | -47.15 -0.87 % |
26-08-2024 00:00:00 Monday |
5390.45 5343.3 |
5423.75 | 5329 | 9427 |
| 166 | 76.4 1.44 % |
23-08-2024 00:00:00 Friday |
5310.9 5387.3 |
5445 | 5310.9 | 15625 |
| 167 | 30 0.57 % |
22-08-2024 00:00:00 Thursday |
5298.95 5328.95 |
5384.35 | 5266.1 | 51178 |
| 168 | 39.5 0.75 % |
21-08-2024 00:00:00 Wednesday |
5245 5284.5 |
5306.55 | 5216.5 | 16074 |
| 169 | 50 0.96 % |
20-08-2024 00:00:00 Tuesday |
5195 5245 |
5349.6 | 5194.35 | 24700 |
| 170 | 22.65 0.44 % |
19-08-2024 00:00:00 Monday |
5163.95 5186.6 |
5224.75 | 5111.6 | 11731 |
| 171 | 24.9 0.49 % |
16-08-2024 00:00:00 Friday |
5100.9 5125.8 |
5135 | 5020.25 | 27504 |
| 172 | -186.15 -3.54 % |
14-08-2024 00:00:00 Wednesday |
5260.2 5074.05 |
5288 | 4992.6 | 67372 |
| 173 | -109.55 -2.05 % |
13-08-2024 00:00:00 Tuesday |
5350 5240.45 |
5408.25 | 5208.5 | 27447 |
| 174 | 105.65 2.03 % |
12-08-2024 00:00:00 Monday |
5207.25 5312.9 |
5323.65 | 5184.25 | 6225 |
| 175 | 47.25 0.92 % |
09-08-2024 00:00:00 Friday |
5159.05 5206.3 |
5245.85 | 5159.05 | 53144 |
| 176 | -82.05 -1.57 % |
08-08-2024 00:00:00 Thursday |
5240.7 5158.65 |
5245 | 5149.15 | 3759 |
| 177 | 1.1 0.02 % |
07-08-2024 00:00:00 Wednesday |
5239.95 5241.05 |
5310 | 5230 | 6805 |
| 178 | -18.3 -0.35 % |
06-08-2024 00:00:00 Tuesday |
5184 5165.7 |
5249.95 | 5157.4 | 11044 |
| 179 | -16.5 -0.32 % |
05-08-2024 00:00:00 Monday |
5199.95 5183.45 |
5226.85 | 5125.75 | 6039 |
| 180 | -48.75 -0.92 % |
02-08-2024 00:00:00 Friday |
5321 5272.25 |
5373 | 5236.6 | 7773 |
| 181 | -129.15 -2.35 % |
01-08-2024 00:00:00 Thursday |
5499 5369.85 |
5499 | 5324.35 | 19625 |
| 182 | 68.25 1.26 % |
31-07-2024 00:00:00 Wednesday |
5425.2 5493.45 |
5535 | 5405.2 | 10991 |
| 183 | -16.65 -0.31 % |
30-07-2024 00:00:00 Tuesday |
5454 5437.35 |
5548 | 5420 | 14099 |
| 184 | -51.9 -0.95 % |
29-07-2024 00:00:00 Monday |
5477.05 5425.15 |
5532.45 | 5395.5 | 6967 |
| 185 | 65.45 1.21 % |
26-07-2024 00:00:00 Friday |
5410 5475.45 |
5545 | 5396.1 | 90821 |
| 186 | -4.05 -0.07 % |
25-07-2024 00:00:00 Thursday |
5408.3 5404.25 |
5449 | 5347.6 | 5177 |
| 187 | -121.25 -2.19 % |
24-07-2024 00:00:00 Wednesday |
5529.55 5408.3 |
5529.55 | 5405 | 21511 |
| 188 | 11.65 0.21 % |
23-07-2024 00:00:00 Tuesday |
5499.95 5511.6 |
5658.55 | 5334.65 | 32770 |
| 189 | 26.2 0.48 % |
22-07-2024 00:00:00 Monday |
5437.85 5464.05 |
5491.5 | 5390.45 | 3956 |
| 190 | -86.95 -1.58 % |
19-07-2024 00:00:00 Friday |
5510.75 5423.8 |
5511.75 | 5370.5 | 8993 |
| 191 | -67.4 -1.21 % |
18-07-2024 00:00:00 Thursday |
5572 5504.6 |
5572 | 5418 | 7235 |
| 192 | -52.15 -0.93 % |
16-07-2024 00:00:00 Tuesday |
5625 5572.85 |
5656 | 5564.5 | 18598 |
| 193 | -0.15 0 % |
15-07-2024 00:00:00 Monday |
5589.6 5589.45 |
5638 | 5533.75 | 11394 |
| 194 | -11.35 -0.2 % |
12-07-2024 00:00:00 Friday |
5548.95 5537.6 |
5600 | 5511 | 4008 |
| 195 | 21.85 0.4 % |
11-07-2024 00:00:00 Thursday |
5500 5521.85 |
5551.75 | 5500 | 20997 |
| 196 | -91.7 -1.64 % |
10-07-2024 00:00:00 Wednesday |
5599.15 5507.45 |
5650 | 5471.15 | 7374 |
| 197 | 33.6 0.6 % |
09-07-2024 00:00:00 Tuesday |
5553.95 5587.55 |
5600 | 5506.9 | 21725 |
| 198 | -40.65 -0.73 % |
08-07-2024 00:00:00 Monday |
5540.05 5499.4 |
5626 | 5490 | 13851 |
| 199 | 32.35 0.58 % |
05-07-2024 00:00:00 Friday |
5530.75 5563.1 |
5595 | 5381.25 | 42526 |
| 200 | -40.85 -0.73 % |
04-07-2024 00:00:00 Thursday |
5600 5559.15 |
5600 | 5532 | 11149 |
| 201 | -8.8 -0.16 % |
03-07-2024 00:00:00 Wednesday |
5587.15 5578.35 |
5623.6 | 5555 | 4799 |
| 202 | -134.5 -2.36 % |
02-07-2024 00:00:00 Tuesday |
5698.5 5564 |
5698.5 | 5502.5 | 17212 |
| 203 | 16 0.29 % |
01-07-2024 00:00:00 Monday |
5603 5619 |
5725 | 5583.8 | 71777 |
| 204 | 119.05 2.18 % |
28-06-2024 00:00:00 Friday |
5470.95 5590 |
5603.2 | 5454.6 | 18271 |
| 205 | -13.8 -0.25 % |
27-06-2024 00:00:00 Thursday |
5500 5486.2 |
5506.4 | 5422 | 5333 |
| 206 | -79.3 -1.43 % |
26-06-2024 00:00:00 Wednesday |
5530 5450.7 |
5530 | 5426.45 | 8706 |
| 207 | -41.45 -0.75 % |
25-06-2024 00:00:00 Tuesday |
5555 5513.55 |
5577 | 5474 | 21821 |
| 208 | 80.25 1.47 % |
24-06-2024 00:00:00 Monday |
5445 5525.25 |
5533.7 | 5395.25 | 8089 |
| 209 | -103.1 -1.86 % |
21-06-2024 00:00:00 Friday |
5555 5451.9 |
5612 | 5434.95 | 23838 |
| 210 | -166.75 -2.94 % |
20-06-2024 00:00:00 Thursday |
5679.95 5513.2 |
5679.95 | 5496.35 | 10131 |
| 211 | -124.6 -2.16 % |
19-06-2024 00:00:00 Wednesday |
5769 5644.4 |
5774.75 | 5627.75 | 14011 |
| 212 | -45.7 -0.79 % |
18-06-2024 00:00:00 Tuesday |
5809.95 5764.25 |
5894.3 | 5737.65 | 13733 |
| 213 | -25.75 -0.44 % |
14-06-2024 00:00:00 Friday |
5813.25 5787.5 |
5863.1 | 5762 | 43351 |
| 214 | -30.65 -0.53 % |
13-06-2024 00:00:00 Thursday |
5829.45 5798.8 |
5837.2 | 5732.05 | 20201 |
| 215 | -16 -0.28 % |
12-06-2024 00:00:00 Wednesday |
5800 5784 |
5859 | 5778 | 14020 |
| 216 | 51.7 0.9 % |
11-06-2024 00:00:00 Tuesday |
5720.45 5772.15 |
5846.75 | 5704.9 | 89703 |
| 217 | 76.25 1.35 % |
10-06-2024 00:00:00 Monday |
5629.75 5706 |
5786.4 | 5582.15 | 35178 |
| 218 | -29.15 -0.52 % |
07-06-2024 00:00:00 Friday |
5599.15 5570 |
5636.35 | 5540 | 20849 |
| 219 | -100.05 -1.78 % |
06-06-2024 00:00:00 Thursday |
5635.05 5535 |
5734.3 | 5474.7 | 42311 |
| 220 | 387.9 7.34 % |
05-06-2024 00:00:00 Wednesday |
5285.2 5673.1 |
5777.4 | 5285.2 | 112424 |
| 221 | 111.9 2.15 % |
04-06-2024 00:00:00 Tuesday |
5199.95 5311.85 |
5343.65 | 4916.2 | 33396 |
| 222 | -40.25 -0.77 % |
03-06-2024 00:00:00 Monday |
5200.1 5159.85 |
5305.45 | 5153.35 | 78253 |
| 223 | -65.65 -1.27 % |
31-05-2024 00:00:00 Friday |
5185.25 5119.6 |
5197.8 | 5003 | 26051 |
| 224 | 0.95 0.02 % |
30-05-2024 00:00:00 Thursday |
5141.5 5142.45 |
5186.65 | 5095.05 | 5115 |
| 225 | -40.9 -0.79 % |
29-05-2024 00:00:00 Wednesday |
5177 5136.1 |
5200 | 5105.05 | 8872 |
| 226 | 122.65 2.43 % |
28-05-2024 00:00:00 Tuesday |
5056.05 5178.7 |
5225 | 5050 | 21467 |
| 227 | -32.5 -0.63 % |
27-05-2024 00:00:00 Monday |
5120 5087.5 |
5134.3 | 5051.05 | 4360 |
| 228 | -2.15 -0.04 % |
24-05-2024 00:00:00 Friday |
5100 5097.85 |
5196 | 5078.65 | 18002 |
| 229 | 114.65 2.29 % |
23-05-2024 00:00:00 Thursday |
5012.8 5127.45 |
5155.2 | 4964 | 27233 |
| 230 | -62.2 -1.23 % |
22-05-2024 00:00:00 Wednesday |
5055.15 4992.95 |
5055.15 | 4968 | 8656 |
| 231 | -53.7 -1.05 % |
21-05-2024 00:00:00 Tuesday |
5100 5046.3 |
5114.45 | 5030.9 | 5339 |
| 232 | -14.7 -0.29 % |
18-05-2024 00:00:00 Saturday |
5108 5093.3 |
5115.5 | 5093.3 | 2839 |
| 233 | -38.7 -0.75 % |
17-05-2024 00:00:00 Friday |
5129.8 5091.1 |
5167.7 | 5074.2 | 17078 |
| 234 | 97.85 1.94 % |
16-05-2024 00:00:00 Thursday |
5040 5137.85 |
5153.95 | 5040 | 10642 |
| 235 | 4.35 0.09 % |
15-05-2024 00:00:00 Wednesday |
5051 5055.35 |
5100.2 | 5021.85 | 10658 |
| 236 | 121.9 2.48 % |
14-05-2024 00:00:00 Tuesday |
4920 5041.9 |
5050 | 4904.7 | 49178 |
| 237 | -27.95 -0.57 % |
13-05-2024 00:00:00 Monday |
4912.95 4885 |
4912.95 | 4732.2 | 17162 |
| 238 | 96.6 2.02 % |
10-05-2024 00:00:00 Friday |
4780 4876.6 |
4952.25 | 4778.5 | 78076 |
| 239 | 130.25 2.81 % |
09-05-2024 00:00:00 Thursday |
4631.9 4762.15 |
4919.85 | 4631.9 | 172662 |
| 240 | 121.6 2.7 % |
08-05-2024 00:00:00 Wednesday |
4502.75 4624.35 |
4661.25 | 4415 | 48722 |
| 241 | -25.55 -0.57 % |
07-05-2024 00:00:00 Tuesday |
4512 4486.45 |
4532.2 | 4434.2 | 6880 |
| 242 | -70 -1.53 % |
06-05-2024 00:00:00 Monday |
4575 4505 |
4579.95 | 4467.3 | 5804 |
| 243 | -5.6 -0.12 % |
03-05-2024 00:00:00 Friday |
4552.5 4546.9 |
4575.95 | 4516.85 | 13488 |
| 244 | -48.15 -1.04 % |
02-05-2024 00:00:00 Thursday |
4617.1 4568.95 |
4619.4 | 4554 | 13492 |
| 245 | 82.6 1.85 % |
30-04-2024 00:00:00 Tuesday |
4460.45 4543.05 |
4587.4 | 4460.45 | 37286 |
| 246 | -47.75 -1.06 % |
29-04-2024 00:00:00 Monday |
4506.15 4458.4 |
4525 | 4445.85 | 42743 |
| 247 | -12.8 -0.28 % |
26-04-2024 00:00:00 Friday |
4500.55 4487.75 |
4538.7 | 4468 | 8324 |
| 248 | 100 2.27 % |
25-04-2024 00:00:00 Thursday |
4400 4500 |
4510 | 4370 | 52223 |
| 249 | 19.15 0.44 % |
24-04-2024 00:00:00 Wednesday |
4368.85 4388 |
4404.7 | 4338 | 7041 |
| 250 | 4.3 0.1 % |
23-04-2024 00:00:00 Tuesday |
4340 4344.3 |
4368 | 4290 | 4644 |
| 251 | 91.85 2.17 % |
22-04-2024 00:00:00 Monday |
4230.4 4322.25 |
4334.7 | 4208 | 19554 |
| 252 | -13.5 -0.32 % |
19-04-2024 00:00:00 Friday |
4225.55 4212.05 |
4240.05 | 4170.55 | 15662 |
| 253 | -99.85 -2.29 % |
18-04-2024 00:00:00 Thursday |
4369.25 4269.4 |
4398.95 | 4234 | 8471 |
| 254 | -15.75 -0.36 % |
16-04-2024 00:00:00 Tuesday |
4335.05 4319.3 |
4447 | 4290 | 9586 |
| 255 | 57.95 1.34 % |
15-04-2024 00:00:00 Monday |
4321.05 4379 |
4437 | 4321.05 | 31325 |
| 256 | -59.15 -1.31 % |
12-04-2024 00:00:00 Friday |
4501.5 4442.35 |
4523.8 | 4432.2 | 11196 |
| 257 | -71.55 -1.57 % |
10-04-2024 00:00:00 Wednesday |
4563.85 4492.3 |
4563.85 | 4477.7 | 25532 |
| 258 | -93.9 -2.03 % |
09-04-2024 00:00:00 Tuesday |
4618.1 4524.2 |
4673.15 | 4505 | 63349 |
| 259 | 12.2 0.27 % |
08-04-2024 00:00:00 Monday |
4579.95 4592.15 |
4606.2 | 4527 | 13389 |
| 260 | 29 0.64 % |
05-04-2024 00:00:00 Friday |
4499.65 4528.65 |
4565.55 | 4469.5 | 8145 |
| 261 | -36.95 -0.81 % |
04-04-2024 00:00:00 Thursday |
4563.35 4526.4 |
4588.35 | 4465 | 16916 |
| 262 | -12.25 -0.27 % |
03-04-2024 00:00:00 Wednesday |
4575.55 4563.3 |
4604.45 | 4528 | 16275 |
| 263 | -70.6 -1.52 % |
02-04-2024 00:00:00 Tuesday |
4631.85 4561.25 |
4682 | 4525 | 166560 |
| 264 | -43.05 -0.91 % |
01-04-2024 00:00:00 Monday |
4740 4696.95 |
4776 | 4664.9 | 12620 |
| 265 | 67.65 1.45 % |
28-03-2024 00:00:00 Thursday |
4649.55 4717.2 |
4752 | 4585.15 | 16346 |
| 266 | -154.25 -3.26 % |
27-03-2024 00:00:00 Wednesday |
4724.85 4570.6 |
4724.85 | 4557.8 | 11643 |
| 267 | -20.5 -0.44 % |
26-03-2024 00:00:00 Tuesday |
4692.5 4672 |
4728.45 | 4638.35 | 11999 |
| 268 | 152.9 3.37 % |
22-03-2024 00:00:00 Friday |
4539.9 4692.8 |
4734.55 | 4518 | 14151 |
| 269 | -9.55 -0.21 % |
21-03-2024 00:00:00 Thursday |
4549.45 4539.9 |
4549.45 | 4445.95 | 9168 |
| 270 | -36.45 -0.8 % |
20-03-2024 00:00:00 Wednesday |
4546 4509.55 |
4585.25 | 4480.5 | 5384 |
| 271 | -18 -0.4 % |
19-03-2024 00:00:00 Tuesday |
4550 4532 |
4598.7 | 4512.05 | 7363 |
| 272 | -38.05 -0.83 % |
18-03-2024 00:00:00 Monday |
4583.05 4545 |
4583.05 | 4530.3 | 2568 |
| 273 | -90.2 -1.93 % |
15-03-2024 00:00:00 Friday |
4673.55 4583.35 |
4676.45 | 4500.1 | 8822 |
| 274 | 464.35 11.03 % |
14-03-2024 00:00:00 Thursday |
4210 4674.35 |
4682.35 | 4210 | 14657 |
| 275 | -95.85 -2.08 % |
13-03-2024 00:00:00 Wednesday |
4610.55 4514.7 |
4686.6 | 4477.65 | 6087 |
| 276 | -59.2 -1.26 % |
12-03-2024 00:00:00 Tuesday |
4699.55 4640.35 |
4699.55 | 4633.95 | 6535 |
| 277 | -14.7 -0.31 % |
11-03-2024 00:00:00 Monday |
4685.4 4670.7 |
4726.75 | 4609.55 | 11951 |
| 278 | -19.95 -0.43 % |
07-03-2024 00:00:00 Thursday |
4659.95 4640 |
4704.65 | 4635 | 13654 |
| 279 | 55.35 1.21 % |
06-03-2024 00:00:00 Wednesday |
4587.6 4642.95 |
4648 | 4535.85 | 7613 |
| 280 | -28 -0.61 % |
05-03-2024 00:00:00 Tuesday |
4610 4582 |
4645.4 | 4579.45 | 8126 |
| 281 | 17 0.37 % |
04-03-2024 00:00:00 Monday |
4583.4 4600.4 |
4629 | 4560.8 | 17701 |
| 282 | 0.8 0.02 % |
02-03-2024 00:00:00 Saturday |
4572.1 4572.9 |
4604.05 | 4558.7 | 887 |
| 283 | 54.4 1.22 % |
01-03-2024 00:00:00 Friday |
4450 4504.4 |
4522.05 | 4450 | 12482 |
| 284 | 46.5 1.06 % |
29-02-2024 00:00:00 Thursday |
4380 4426.5 |
4454.55 | 4355.6 | 15866 |
| 285 | -101.7 -2.27 % |
28-02-2024 00:00:00 Wednesday |
4484.95 4383.25 |
4484.95 | 4350.2 | 9972 |
| 286 | -85.8 -1.9 % |
27-02-2024 00:00:00 Tuesday |
4514.8 4429 |
4519.3 | 4410 | 18175 |
| 287 | -27.5 -0.61 % |
26-02-2024 00:00:00 Monday |
4520.45 4492.95 |
4530.5 | 4470.85 | 6860 |
| 288 | -15.9 -0.35 % |
23-02-2024 00:00:00 Friday |
4534.45 4518.55 |
4603.4 | 4490 | 22569 |
| 289 | -39.1 -0.86 % |
22-02-2024 00:00:00 Thursday |
4534.3 4495.2 |
4577.2 | 4441.5 | 11716 |
| 290 | -67.85 -1.48 % |
21-02-2024 00:00:00 Wednesday |
4599.95 4532.1 |
4618 | 4508 | 29056 |
| 291 | -197.75 -4.07 % |
20-02-2024 00:00:00 Tuesday |
4858.9 4661.15 |
4864.35 | 4654.05 | 42920 |
| 292 | -82.8 -1.68 % |
19-02-2024 00:00:00 Monday |
4939.85 4857.05 |
4941 | 4848.3 | 17158 |
| 293 | 64 1.32 % |
16-02-2024 00:00:00 Friday |
4831 4895 |
4917.15 | 4818.55 | 23554 |
| 294 | -12.55 -0.26 % |
15-02-2024 00:00:00 Thursday |
4817.55 4805 |
4856.4 | 4790 | 8191 |
| 295 | 72.2 1.52 % |
14-02-2024 00:00:00 Wednesday |
4743.45 4815.65 |
4824.95 | 4668.05 | 9860 |
| 296 | 30.9 0.65 % |
13-02-2024 00:00:00 Tuesday |
4720.1 4751 |
4825.7 | 4708.05 | 32380 |
| 297 | -290.9 -5.84 % |
12-02-2024 00:00:00 Monday |
4979.95 4689.05 |
4979.95 | 4630 | 29598 |
| 298 | 58.75 1.21 % |
09-02-2024 00:00:00 Friday |
4849.75 4908.5 |
4924.05 | 4793 | 18355 |
| 299 | 49.95 1.05 % |
08-02-2024 00:00:00 Thursday |
4750.05 4800 |
4823 | 4750.05 | 10542 |
| 300 | -35.85 -0.74 % |
07-02-2024 00:00:00 Wednesday |
4829.85 4794 |
4829.85 | 4731.5 | 8536 |
| 301 | -17 -0.35 % |
06-02-2024 00:00:00 Tuesday |
4799.85 4782.85 |
4799.85 | 4734.55 | 2929 |
| 302 | 1.8 0.04 % |
05-02-2024 00:00:00 Monday |
4737.6 4739.4 |
4776.4 | 4702.65 | 7960 |
| 303 | 116.9 2.54 % |
02-02-2024 00:00:00 Friday |
4599 4715.9 |
4768 | 4598.95 | 21872 |
| 304 | -40.6 -0.88 % |
01-02-2024 00:00:00 Thursday |
4621.9 4581.3 |
4718.15 | 4574.1 | 11218 |
| 305 | 37 0.81 % |
31-01-2024 00:00:00 Wednesday |
4584.9 4621.9 |
4635.85 | 4523.05 | 8419 |
| 306 | -33.9 -0.73 % |
30-01-2024 00:00:00 Tuesday |
4621.35 4587.45 |
4662.7 | 4581.8 | 12197 |
| 307 | 150.75 3.39 % |
29-01-2024 00:00:00 Monday |
4445.25 4596 |
4624.9 | 4429.15 | 22045 |
| 308 | 31.65 0.72 % |
25-01-2024 00:00:00 Thursday |
4417.15 4448.8 |
4478.35 | 4376.9 | 45521 |
| 309 | 10.25 0.23 % |
24-01-2024 00:00:00 Wednesday |
4439.75 4450 |
4450 | 4312.5 | 13104 |
| 310 | 30.35 0.69 % |
23-01-2024 00:00:00 Tuesday |
4409.85 4440.2 |
4561.8 | 4409.85 | 59841 |
| 311 | 5 0.11 % |
20-01-2024 00:00:00 Saturday |
4405 4410 |
4425 | 4386.85 | 4616 |
| 312 | -24.8 -0.56 % |
19-01-2024 00:00:00 Friday |
4429.75 4404.95 |
4434.25 | 4373.7 | 14552 |
| 313 | 84.7 1.97 % |
18-01-2024 00:00:00 Thursday |
4300.7 4385.4 |
4410.85 | 4298.7 | 10838 |
| 314 | 31.4 0.72 % |
17-01-2024 00:00:00 Wednesday |
4339.95 4371.35 |
4424.2 | 4339.95 | 8492 |
| 315 | 48.4 1.12 % |
16-01-2024 00:00:00 Tuesday |
4340 4388.4 |
4450.8 | 4340 | 18507 |
| 316 | 19.1 0.44 % |
15-01-2024 00:00:00 Monday |
4351.25 4370.35 |
4412.4 | 4339 | 20787 |
| 317 | 30.8 0.71 % |
12-01-2024 00:00:00 Friday |
4353.35 4384.15 |
4394.95 | 4252 | 24679 |
| 318 | 144.95 3.46 % |
11-01-2024 00:00:00 Thursday |
4194.95 4339.9 |
4388.35 | 4171.5 | 65449 |
| 319 | 43.2 1.05 % |
10-01-2024 00:00:00 Wednesday |
4100 4143.2 |
4175 | 4086.85 | 21548 |
| 320 | 70 1.73 % |
09-01-2024 00:00:00 Tuesday |
4050 4120 |
4147 | 4032.05 | 35174 |
| 321 | 12.85 0.32 % |
08-01-2024 00:00:00 Monday |
4000.1 4012.95 |
4050.85 | 3993.15 | 9120 |
| 322 | 9.45 0.24 % |
05-01-2024 00:00:00 Friday |
3979.95 3989.4 |
4036.8 | 3952.5 | 38426 |
| 323 | -51.75 -1.29 % |
04-01-2024 00:00:00 Thursday |
3998.05 3946.3 |
4004.55 | 3930.3 | 25973 |
| 324 | -31.85 -0.79 % |
03-01-2024 00:00:00 Wednesday |
4027.85 3996 |
4058.6 | 3972 | 37231 |
| 325 | -24.25 -0.59 % |
02-01-2024 00:00:00 Tuesday |
4119.9 4095.65 |
4119.9 | 4025.15 | 16067 |
| 326 | -25.7 -0.62 % |
01-01-2024 00:00:00 Monday |
4140 4114.3 |
4182.1 | 4085.5 | 12797 |
| 327 | -53.65 -1.28 % |
29-12-2023 00:00:00 Friday |
4194.85 4141.2 |
4194.85 | 4115 | 16646 |
| 328 | 112.1 2.76 % |
28-12-2023 00:00:00 Thursday |
4062 4174.1 |
4192.5 | 4057.9 | 50964 |
| 329 | 2.45 0.06 % |
27-12-2023 00:00:00 Wednesday |
4067 4069.45 |
4096 | 4020.4 | 14812 |
| 330 | 122.5 3.11 % |
26-12-2023 00:00:00 Tuesday |
3941.45 4063.95 |
4077 | 3939.6 | 89255 |
| 331 | 70.05 1.81 % |
22-12-2023 00:00:00 Friday |
3866.05 3936.1 |
3943 | 3853.55 | 20958 |
| 332 | 118.6 3.17 % |
21-12-2023 00:00:00 Thursday |
3736.8 3855.4 |
3867.75 | 3736.8 | 10532 |
| 333 | -55.5 -1.43 % |
20-12-2023 00:00:00 Wednesday |
3867.8 3812.3 |
3904.85 | 3793 | 29244 |
| 334 | -101.15 -2.57 % |
19-12-2023 00:00:00 Tuesday |
3929.95 3828.8 |
3929.95 | 3800.05 | 14430 |
| 335 | -28 -0.71 % |
18-12-2023 00:00:00 Monday |
3918 3890 |
3948.8 | 3881.45 | 27181 |
| 336 | -6.1 -0.16 % |
15-12-2023 00:00:00 Friday |
3900.1 3894 |
3937.5 | 3888.25 | 15454 |
| 337 | 6.9 0.18 % |
14-12-2023 00:00:00 Thursday |
3874.05 3880.95 |
3903.9 | 3838.4 | 123436 |
| 338 | 125.2 3.35 % |
13-12-2023 00:00:00 Wednesday |
3736.35 3861.55 |
3869.75 | 3736.35 | 30487 |
| 339 | 19.2 0.52 % |
12-12-2023 00:00:00 Tuesday |
3724.15 3743.35 |
3792 | 3717.95 | 16810 |
| 340 | -10.45 -0.28 % |
11-12-2023 00:00:00 Monday |
3717 3706.55 |
3726.2 | 3684 | 32713 |
| 341 | -62 -1.64 % |
08-12-2023 00:00:00 Friday |
3778.7 3716.7 |
3803.9 | 3695 | 20063 |
| 342 | -15.05 -0.4 % |
07-12-2023 00:00:00 Thursday |
3789.95 3774.9 |
3809 | 3761.85 | 35450 |
| 343 | -37.15 -0.98 % |
06-12-2023 00:00:00 Wednesday |
3798.95 3761.8 |
3825 | 3730.6 | 33292 |
| 344 | 16 0.42 % |
05-12-2023 00:00:00 Tuesday |
3801 3817 |
3827.05 | 3779.6 | 55290 |
| 345 | -65.8 -1.7 % |
04-12-2023 00:00:00 Monday |
3861.55 3795.75 |
3889.05 | 3785 | 23076 |
| 346 | -101.45 -2.63 % |
01-12-2023 00:00:00 Friday |
3860 3758.55 |
3867.2 | 3740 | 40973 |
| 347 | 44 1.17 % |
30-11-2023 00:00:00 Thursday |
3776.7 3820.7 |
3882.05 | 3776.7 | 106920 |
| 348 | 115.75 3.19 % |
29-11-2023 00:00:00 Wednesday |
3630 3745.75 |
3788.4 | 3625.05 | 49158 |
| 349 | 72.5 2.04 % |
28-11-2023 00:00:00 Tuesday |
3550 3622.5 |
3627.5 | 3550 | 17350 |
| 350 | -28.05 -0.78 % |
24-11-2023 00:00:00 Friday |
3574.95 3546.9 |
3580 | 3532.25 | 18691 |
| 351 | 154.7 4.53 % |
23-11-2023 00:00:00 Thursday |
3414.05 3568.75 |
3575 | 3414.05 | 48808 |
| 352 | 33.1 0.98 % |
22-11-2023 00:00:00 Wednesday |
3380.05 3413.15 |
3428.05 | 3369.15 | 153087 |
| 353 | 28.65 0.86 % |
21-11-2023 00:00:00 Tuesday |
3350.05 3378.7 |
3394 | 3328.85 | 37383 |
| 354 | -14.9 -0.44 % |
20-11-2023 00:00:00 Monday |
3350 3335.1 |
3367.9 | 3315 | 95004 |
| 355 | 37.2 1.13 % |
17-11-2023 00:00:00 Friday |
3297.9 3335.1 |
3367 | 3280.15 | 51167 |
| 356 | 112.1 3.54 % |
16-11-2023 00:00:00 Thursday |
3168.05 3280.15 |
3299.75 | 3168.05 | 18892 |
| 357 | 37.35 1.19 % |
15-11-2023 00:00:00 Wednesday |
3130.4 3167.75 |
3180 | 3130.4 | 89276 |
| 358 | 9.15 0.29 % |
13-11-2023 00:00:00 Monday |
3105 3114.15 |
3135.2 | 3105 | 15488 |
| 359 | -37.9 -1.2 % |
12-11-2023 00:00:00 Sunday |
3148.95 3111.05 |
3148.95 | 3109.8 | 1289 |
| 360 | -70.55 -2.22 % |
10-11-2023 00:00:00 Friday |
3179.9 3109.35 |
3179.95 | 3095.3 | 58854 |
| 361 | 94.15 3.06 % |
09-11-2023 00:00:00 Thursday |
3080.8 3174.95 |
3197.35 | 3080.8 | 15253 |
| 362 | -51.95 -1.63 % |
08-11-2023 00:00:00 Wednesday |
3179.95 3128 |
3179.95 | 3128 | 37041 |
| 363 | -66.95 -2.09 % |
07-11-2023 00:00:00 Tuesday |
3198.85 3131.9 |
3198.85 | 3123.45 | 6594 |
| 364 | 73.7 2.38 % |
06-11-2023 00:00:00 Monday |
3090.7 3164.4 |
3174.5 | 3090.7 | 23686 |
| 365 | 3.05 0.1 % |
03-11-2023 00:00:00 Friday |
3085 3088.05 |
3110 | 3073.3 | 14127 |
| 366 | -90.95 -2.89 % |
02-11-2023 00:00:00 Thursday |
3149.95 3059 |
3149.95 | 3026 | 34014 |
| 367 | -0.1 0 % |
01-11-2023 00:00:00 Wednesday |
3095.1 3095 |
3143.45 | 3076.8 | 20359 |
| 368 | 23.45 0.77 % |
31-10-2023 00:00:00 Tuesday |
3065.15 3088.6 |
3137.8 | 3065.15 | 4426 |
| 369 | 3.95 0.13 % |
30-10-2023 00:00:00 Monday |
3111.95 3115.9 |
3122.7 | 3055.5 | 6144 |
| 370 | -17.5 -0.56 % |
27-10-2023 00:00:00 Friday |
3129.45 3111.95 |
3155.6 | 3104.8 | 5676 |
| 371 | 36.75 1.19 % |
26-10-2023 00:00:00 Thursday |
3082.75 3119.5 |
3122.25 | 3082.75 | 7673 |
| 372 | -3 -0.1 % |
25-10-2023 00:00:00 Wednesday |
3140.05 3137.05 |
3175.55 | 3088.65 | 7230 |
| 373 | -114.95 -3.53 % |
23-10-2023 00:00:00 Monday |
3254.95 3140 |
3254.95 | 3140 | 7262 |
| 374 | -56.05 -1.72 % |
20-10-2023 00:00:00 Friday |
3264 3207.95 |
3264.55 | 3203.15 | 37106 |
| 375 | 121.35 3.86 % |
19-10-2023 00:00:00 Thursday |
3144 3265.35 |
3275 | 3141.6 | 98305 |
| 376 | -27.75 -0.87 % |
18-10-2023 00:00:00 Wednesday |
3179.75 3152 |
3183 | 3147.75 | 5032 |
| 377 | -20 -0.63 % |
17-10-2023 00:00:00 Tuesday |
3191.8 3171.8 |
3191.8 | 3167 | 54135 |
| 378 | 60.65 1.96 % |
16-10-2023 00:00:00 Monday |
3099.45 3160.1 |
3174 | 3099.45 | 34032 |
| 379 | 14 0.45 % |
13-10-2023 00:00:00 Friday |
3086 3100 |
3117.65 | 3080.55 | 6676 |
| 380 | -24 -0.77 % |
12-10-2023 00:00:00 Thursday |
3110.05 3086.05 |
3132.9 | 3065.2 | 14201 |
| 381 | 122.45 4.11 % |
11-10-2023 00:00:00 Wednesday |
2978.05 3100.5 |
3111 | 2978.05 | 22329 |
| 382 | 16.15 0.55 % |
10-10-2023 00:00:00 Tuesday |
2960 2976.15 |
3001.8 | 2960 | 6127 |
| 383 | -74.95 -2.47 % |
09-10-2023 00:00:00 Monday |
3034.95 2960 |
3048.9 | 2925 | 23232 |
| 384 | 20 0.66 % |
06-10-2023 00:00:00 Friday |
3015.75 3035.75 |
3044.65 | 3015.75 | 3407 |
| 385 | -29.9 -0.98 % |
05-10-2023 00:00:00 Thursday |
3045.6 3015.7 |
3046.45 | 2993.25 | 9438 |
| 386 | -24.8 -0.82 % |
04-10-2023 00:00:00 Wednesday |
3015 2990.2 |
3020.35 | 2977.1 | 5352 |
| 387 | -54.9 -1.79 % |
03-10-2023 00:00:00 Tuesday |
3069.95 3015.05 |
3069.95 | 2991.65 | 8785 |
| 388 | 67 2.24 % |
29-09-2023 00:00:00 Friday |
2989.95 3056.95 |
3069.95 | 2971.25 | 16385 |
| 389 | -28.75 -0.96 % |
28-09-2023 00:00:00 Thursday |
3001 2972.25 |
3015.95 | 2962.7 | 8071 |
| 390 | -24.15 -0.8 % |
27-09-2023 00:00:00 Wednesday |
3034.1 3009.95 |
3034.1 | 3000 | 9424 |
| 391 | 34.65 1.16 % |
26-09-2023 00:00:00 Tuesday |
2999.95 3034.6 |
3038.3 | 2970.4 | 5770 |
| 392 | -46.75 -1.55 % |
25-09-2023 00:00:00 Monday |
3021.7 2974.95 |
3021.7 | 2969 | 6214 |
| 393 | 19.55 0.65 % |
22-09-2023 00:00:00 Friday |
3002.2 3021.75 |
3039 | 2990.6 | 7691 |
| 394 | -55.1 -1.8 % |
21-09-2023 00:00:00 Thursday |
3056.7 3001.6 |
3060.55 | 2990.05 | 7143 |
| 395 | -69 -2.22 % |
20-09-2023 00:00:00 Wednesday |
3113.7 3044.7 |
3132.95 | 3044.7 | 7492 |
| 396 | 10.05 0.32 % |
18-09-2023 00:00:00 Monday |
3094.95 3105 |
3127.35 | 3040 | 16351 |
| 397 | 58.7 1.95 % |
15-09-2023 00:00:00 Friday |
3005.05 3063.75 |
3100 | 3005.05 | 37877 |
| 398 | -37.1 -1.22 % |
14-09-2023 00:00:00 Thursday |
3033.65 2996.55 |
3033.65 | 2977 | 4235 |
| 399 | -22.95 -0.76 % |
13-09-2023 00:00:00 Wednesday |
3015.05 2992.1 |
3035.35 | 2987.5 | 11666 |
| 400 | -49.9 -1.63 % |
12-09-2023 00:00:00 Tuesday |
3065.05 3015.15 |
3065.1 | 3010.55 | 11698 |
| 401 | 26.8 0.89 % |
11-09-2023 00:00:00 Monday |
3009.05 3035.85 |
3056 | 3009.05 | 9959 |
| 402 | 51.4 1.74 % |
08-09-2023 00:00:00 Friday |
2957.15 3008.55 |
3026.05 | 2957.15 | 8274 |
| 403 | 26.2 0.89 % |
07-09-2023 00:00:00 Thursday |
2939 2965.2 |
2967.85 | 2935.6 | 5414 |
| 404 | -11.15 -0.38 % |
06-09-2023 00:00:00 Wednesday |
2950.05 2938.9 |
2954 | 2917.35 | 4390 |
| 405 | -32.95 -1.11 % |
05-09-2023 00:00:00 Tuesday |
2971.95 2939 |
2971.95 | 2929 | 12520 |
| 406 | 4.9 0.17 % |
04-09-2023 00:00:00 Monday |
2942.45 2947.35 |
2965.15 | 2922.1 | 10895 |
| 407 | 17.95 0.62 % |
01-09-2023 00:00:00 Friday |
2915.05 2933 |
2945.15 | 2907.85 | 5623 |
| 408 | -41.85 -1.42 % |
31-08-2023 00:00:00 Thursday |
2955.05 2913.2 |
2963.3 | 2891 | 12395 |
| 409 | -37.45 -1.25 % |
30-08-2023 00:00:00 Wednesday |
2992.05 2954.6 |
3001.9 | 2947.55 | 5977 |
| 410 | 24.5 0.83 % |
29-08-2023 00:00:00 Tuesday |
2963.95 2988.45 |
2992.75 | 2935.9 | 7936 |
| 411 | 13.8 0.47 % |
28-08-2023 00:00:00 Monday |
2929.9 2943.7 |
2951.25 | 2913.1 | 6746 |
| 412 | 4.2 0.14 % |
25-08-2023 00:00:00 Friday |
2904.5 2908.7 |
2942 | 2889.4 | 34158 |
| 413 | -25 -0.85 % |
24-08-2023 00:00:00 Thursday |
2955.8 2930.8 |
2970 | 2922.8 | 5485 |
| 414 | -7 -0.24 % |
23-08-2023 00:00:00 Wednesday |
2956.8 2949.8 |
2975.7 | 2934.45 | 5229 |
| 415 | 22.9 0.78 % |
22-08-2023 00:00:00 Tuesday |
2933.85 2956.75 |
2964.2 | 2920.95 | 7914 |
| 416 | 1.65 0.06 % |
21-08-2023 00:00:00 Monday |
2927.6 2929.25 |
2943.7 | 2915 | 11509 |
| 417 | -56.4 -1.89 % |
18-08-2023 00:00:00 Friday |
2982.05 2925.65 |
2982.05 | 2920 | 23183 |
| 418 | -22 -0.73 % |
17-08-2023 00:00:00 Thursday |
3004 2982 |
3004 | 2961.5 | 6477 |
| 419 | -22.35 -0.74 % |
16-08-2023 00:00:00 Wednesday |
3001.3 2978.95 |
3013.6 | 2956.15 | 9242 |
| 420 | -5.7 -0.19 % |
14-08-2023 00:00:00 Monday |
3007 3001.3 |
3022.8 | 2955 | 11788 |
| 421 | -60.3 -1.97 % |
11-08-2023 00:00:00 Friday |
3053.95 2993.65 |
3069.05 | 2981 | 18807 |
| 422 | -1.3 -0.04 % |
10-08-2023 00:00:00 Thursday |
3035.3 3034 |
3062.1 | 3012.9 | 10424 |
| 423 | -26 -0.84 % |
09-08-2023 00:00:00 Wednesday |
3080 3054 |
3080 | 3004 | 24710 |
| 424 | 55.3 1.84 % |
08-08-2023 00:00:00 Tuesday |
3009 3064.3 |
3088 | 2987.3 | 62980 |
| 425 | 3.35 0.11 % |
07-08-2023 00:00:00 Monday |
2948.4 2951.75 |
2963.45 | 2930.9 | 10280 |
| 426 | -12.4 -0.42 % |
04-08-2023 00:00:00 Friday |
2958.3 2945.9 |
2982.2 | 2924 | 17741 |
| 427 | -8.5 -0.29 % |
03-08-2023 00:00:00 Thursday |
2965.05 2956.55 |
3021.55 | 2933.5 | 135674 |
| 428 | -56.1 -1.84 % |
02-08-2023 00:00:00 Wednesday |
3051 2994.9 |
3073.05 | 2971.35 | 117790 |
| 429 | -112.05 -3.49 % |
01-08-2023 00:00:00 Tuesday |
3210.05 3098 |
3242.85 | 3032.75 | 76856 |
| 430 | 24.95 0.78 % |
31-07-2023 00:00:00 Monday |
3185.05 3210 |
3230.6 | 3172.5 | 24534 |
| 431 | 13.05 0.41 % |
28-07-2023 00:00:00 Friday |
3156.95 3170 |
3175 | 3130.4 | 18914 |
| 432 | 32.05 1.03 % |
27-07-2023 00:00:00 Thursday |
3124.95 3157 |
3158 | 3105.7 | 19001 |
| 433 | -0.1 0 % |
26-07-2023 00:00:00 Wednesday |
3140 3139.9 |
3189.4 | 3127.1 | 23651 |
| 434 | -21.05 -0.67 % |
25-07-2023 00:00:00 Tuesday |
3162.05 3141 |
3176.95 | 3129.05 | 27641 |
| 435 | 18.9 0.61 % |
24-07-2023 00:00:00 Monday |
3120.05 3138.95 |
3154.55 | 3091 | 16598 |
| 436 | 24.3 0.79 % |
21-07-2023 00:00:00 Friday |
3084 3108.3 |
3123 | 3050.5 | 28482 |
| 437 | -5.95 -0.19 % |
20-07-2023 00:00:00 Thursday |
3090 3084.05 |
3096.25 | 3051.5 | 21834 |
| 438 | -26.3 -0.84 % |
19-07-2023 00:00:00 Wednesday |
3118.3 3092 |
3141.25 | 3084.85 | 7425 |
| 439 | 26.1 0.84 % |
18-07-2023 00:00:00 Tuesday |
3090 3116.1 |
3120.1 | 3086.45 | 13773 |
| 440 | -42.05 -1.34 % |
17-07-2023 00:00:00 Monday |
3137.05 3095 |
3153.8 | 3069 | 16609 |
| 441 | 52.6 1.71 % |
14-07-2023 00:00:00 Friday |
3075.95 3128.55 |
3141.9 | 3075.95 | 18827 |
| 442 | -19.95 -0.64 % |
13-07-2023 00:00:00 Thursday |
3099.95 3080 |
3130 | 3057.15 | 11627 |
| 443 | -17.45 -0.56 % |
12-07-2023 00:00:00 Wednesday |
3089.8 3072.35 |
3111.45 | 3058.25 | 19443 |
| 444 | 18.95 0.62 % |
11-07-2023 00:00:00 Tuesday |
3081.05 3100 |
3126.5 | 3081.05 | 23517 |
| 445 | -32.1 -1.02 % |
10-07-2023 00:00:00 Monday |
3160 3127.9 |
3183.55 | 3087.2 | 13749 |
| 446 | -14.6 -0.46 % |
07-07-2023 00:00:00 Friday |
3168.95 3154.35 |
3171.15 | 3125.45 | 15990 |
| 447 | 13.05 0.41 % |
06-07-2023 00:00:00 Thursday |
3151.95 3165 |
3206.15 | 3120.75 | 30015 |
| 448 | 111 3.64 % |
05-07-2023 00:00:00 Wednesday |
3049 3160 |
3171 | 3031 | 70767 |
| 449 | 104.1 3.56 % |
04-07-2023 00:00:00 Tuesday |
2924.45 3028.55 |
3039 | 2924.45 | 110328 |
| 450 | 11.7 0.41 % |
03-07-2023 00:00:00 Monday |
2887.85 2899.55 |
2911 | 2863.9 | 15439 |
| 451 | 78.35 2.77 % |
30-06-2023 00:00:00 Friday |
2831.05 2909.4 |
2919.35 | 2831.05 | 40284 |
| 452 | -21.8 -0.76 % |
28-06-2023 00:00:00 Wednesday |
2850.55 2828.75 |
2854 | 2796 | 11265 |
| 453 | -3.65 -0.13 % |
27-06-2023 00:00:00 Tuesday |
2846.9 2843.25 |
2866.2 | 2828.35 | 9162 |
| 454 | 79.85 2.88 % |
26-06-2023 00:00:00 Monday |
2770.65 2850.5 |
2858 | 2770.65 | 17133 |
| 455 | -40.5 -1.44 % |
23-06-2023 00:00:00 Friday |
2820.05 2779.55 |
2831.4 | 2768.55 | 79153 |
| 456 | -1.3 -0.05 % |
22-06-2023 00:00:00 Thursday |
2825 2823.7 |
2861.85 | 2817.95 | 9193 |
| 457 | 13.6 0.48 % |
21-06-2023 00:00:00 Wednesday |
2809.75 2823.35 |
2829.6 | 2800.4 | 6769 |
| 458 | 19.2 0.69 % |
20-06-2023 00:00:00 Tuesday |
2780.9 2800.1 |
2806.7 | 2746 | 15049 |
| 459 | -42.55 -1.51 % |
19-06-2023 00:00:00 Monday |
2825 2782.45 |
2826.95 | 2777.95 | 16037 |
| 460 | -4.8 -0.17 % |
16-06-2023 00:00:00 Friday |
2836.05 2831.25 |
2844.7 | 2806.5 | 21241 |
| 461 | -88.35 -3.01 % |
15-06-2023 00:00:00 Thursday |
2931.05 2842.7 |
2960.9 | 2810.3 | 30515 |
| 462 | -22.3 -0.76 % |
14-06-2023 00:00:00 Wednesday |
2952.5 2930.2 |
2967.3 | 2924.9 | 11905 |
| 463 | 26.55 0.91 % |
13-06-2023 00:00:00 Tuesday |
2925.95 2952.5 |
2957 | 2905 | 20357 |
| 464 | 23.8 0.82 % |
12-06-2023 00:00:00 Monday |
2905 2928.8 |
2935.8 | 2878.35 | 23155 |
| 465 | -70.75 -2.38 % |
09-06-2023 00:00:00 Friday |
2970.05 2899.3 |
3024 | 2888.05 | 40992 |
| 466 | -32.25 -1.08 % |
08-06-2023 00:00:00 Thursday |
2997.9 2965.65 |
3025.5 | 2950 | 30410 |
| 467 | 46.35 1.59 % |
07-06-2023 00:00:00 Wednesday |
2911 2957.35 |
2977.85 | 2906.5 | 25471 |
| 468 | 36.55 1.27 % |
06-06-2023 00:00:00 Tuesday |
2867 2903.55 |
2910.65 | 2860.1 | 10063 |
| 469 | -40.15 -1.38 % |
05-06-2023 00:00:00 Monday |
2909.2 2869.05 |
2920 | 2865.2 | 11172 |
| 470 | 64.9 2.3 % |
02-06-2023 00:00:00 Friday |
2827.05 2891.95 |
2911.65 | 2827.05 | 80000 |
| 471 | 60.9 2.22 % |
01-06-2023 00:00:00 Thursday |
2740.05 2800.95 |
2812.65 | 2740.05 | 28722 |
| 472 | -10.6 -0.38 % |
31-05-2023 00:00:00 Wednesday |
2773.7 2763.1 |
2786.4 | 2738.05 | 14326 |
| 473 | 9.4 0.34 % |
30-05-2023 00:00:00 Tuesday |
2770.1 2779.5 |
2794.95 | 2761.2 | 6333 |
| 474 | 25.75 0.94 % |
29-05-2023 00:00:00 Monday |
2751.05 2776.8 |
2794.9 | 2736.25 | 20440 |
| 475 | 21.65 0.79 % |
26-05-2023 00:00:00 Friday |
2724.05 2745.7 |
2748.8 | 2714.7 | 6022 |
| 476 | 17.95 0.66 % |
25-05-2023 00:00:00 Thursday |
2714.05 2732 |
2759.35 | 2710.8 | 11999 |
| 477 | 35.35 1.31 % |
24-05-2023 00:00:00 Wednesday |
2704.05 2739.4 |
2745 | 2704.05 | 7892 |
| 478 | 26.2 0.98 % |
23-05-2023 00:00:00 Tuesday |
2684.1 2710.3 |
2718.25 | 2674 | 5077 |
| 479 | -11.2 -0.41 % |
22-05-2023 00:00:00 Monday |
2703.25 2692.05 |
2721.5 | 2683.35 | 4678 |
| 480 | -46.7 -1.7 % |
19-05-2023 00:00:00 Friday |
2749.95 2703.25 |
2749.95 | 2668.65 | 9514 |
| 481 | 1.1 0.04 % |
18-05-2023 00:00:00 Thursday |
2733 2734.1 |
2758.2 | 2725.4 | 163018 |
| 482 | 45.85 1.71 % |
17-05-2023 00:00:00 Wednesday |
2678.35 2724.2 |
2765.4 | 2678.35 | 27016 |
| 483 | 3.05 0.11 % |
16-05-2023 00:00:00 Tuesday |
2682.75 2685.8 |
2718 | 2680 | 44084 |
| 484 | 83.4 3.19 % |
15-05-2023 00:00:00 Monday |
2611.05 2694.45 |
2719 | 2611.05 | 22783 |
| 485 | 29.6 1.15 % |
12-05-2023 00:00:00 Friday |
2576.05 2605.65 |
2614.35 | 2576.05 | 6990 |
| 486 | -20.25 -0.78 % |
11-05-2023 00:00:00 Thursday |
2604.95 2584.7 |
2604.95 | 2575.85 | 11942 |
| 487 | -6.65 -0.26 % |
10-05-2023 00:00:00 Wednesday |
2595 2588.35 |
2603.85 | 2572.15 | 13501 |
| 488 | 14.85 0.58 % |
09-05-2023 00:00:00 Tuesday |
2576.9 2591.75 |
2604 | 2574.45 | 22620 |
| 489 | 11.9 0.46 % |
08-05-2023 00:00:00 Monday |
2565 2576.9 |
2591.75 | 2565 | 19740 |
| 490 | 3.05 0.12 % |
05-05-2023 00:00:00 Friday |
2542 2545.05 |
2561.15 | 2510 | 40647 |
| 491 | 24 0.96 % |
04-05-2023 00:00:00 Thursday |
2490.05 2514.05 |
2532.25 | 2490.05 | 26166 |
| 492 | 3.35 0.13 % |
03-05-2023 00:00:00 Wednesday |
2499.9 2503.25 |
2518 | 2479.55 | 94972 |
| 493 | -49.75 -1.95 % |
02-05-2023 00:00:00 Tuesday |
2545 2495.25 |
2545 | 2470.6 | 64599 |
| 494 | 55.2 2.21 % |
28-04-2023 00:00:00 Friday |
2500.05 2555.25 |
2566 | 2500.05 | 22155 |
| 495 | 0.5 0.02 % |
27-04-2023 00:00:00 Thursday |
2508.95 2509.45 |
2526 | 2496.45 | 21307 |
| 496 | 2.25 0.09 % |
26-04-2023 00:00:00 Wednesday |
2504.1 2506.35 |
2520 | 2493.75 | 10372 |
| 497 | -21 -0.83 % |
25-04-2023 00:00:00 Tuesday |
2519.7 2498.7 |
2533.55 | 2493.65 | 8884 |
| 498 | 55.4 2.27 % |
24-04-2023 00:00:00 Monday |
2445.05 2500.45 |
2523.45 | 2445.05 | 23387 |
| 499 | 19.45 0.8 % |
21-04-2023 00:00:00 Friday |
2440 2459.45 |
2475.3 | 2440 | 8900 |
| 500 | 1.3 0.05 % |
20-04-2023 00:00:00 Thursday |
2446.7 2448 |
2461.85 | 2434 | 6758 |
| 501 | 10.45 0.43 % |
19-04-2023 00:00:00 Wednesday |
2435.05 2445.5 |
2451.25 | 2425 | 5492 |
| 502 | -26.4 -1.07 % |
18-04-2023 00:00:00 Tuesday |
2465.85 2439.45 |
2485 | 2428 | 3939 |
| 503 | 40.25 1.66 % |
17-04-2023 00:00:00 Monday |
2425.2 2465.45 |
2469 | 2420 | 11477 |
| 504 | -34.4 -1.39 % |
13-04-2023 00:00:00 Thursday |
2481.95 2447.55 |
2481.95 | 2438.6 | 5071 |
| 505 | 7.85 0.32 % |
12-04-2023 00:00:00 Wednesday |
2468.7 2476.55 |
2486.05 | 2450 | 11586 |
| 506 | 3.7 0.15 % |
11-04-2023 00:00:00 Tuesday |
2465 2468.7 |
2478.7 | 2448.7 | 7332 |
| 507 | 32.55 1.34 % |
10-04-2023 00:00:00 Monday |
2427.15 2459.7 |
2464.75 | 2417 | 11963 |
| 508 | 4.8 0.2 % |
06-04-2023 00:00:00 Thursday |
2423 2427.8 |
2436.8 | 2411.4 | 7629 |
| 509 | -2.15 -0.09 % |
05-04-2023 00:00:00 Wednesday |
2434.05 2431.9 |
2440.8 | 2419.4 | 9923 |
| 510 | 32.6 1.36 % |
03-04-2023 00:00:00 Monday |
2399.95 2432.55 |
2437.6 | 2373.5 | 15873 |
| 511 | 43.1 1.87 % |
31-03-2023 00:00:00 Friday |
2304.05 2347.15 |
2358.75 | 2304.05 | 11474 |
| 512 | 48.55 2.15 % |
29-03-2023 00:00:00 Wednesday |
2254.8 2303.35 |
2315.45 | 2252.9 | 19530 |
| 513 | -45.75 -1.99 % |
28-03-2023 00:00:00 Tuesday |
2295.05 2249.3 |
2306.7 | 2246.75 | 14884 |
| 514 | -5.8 -0.25 % |
27-03-2023 00:00:00 Monday |
2314.05 2308.25 |
2330.15 | 2296.55 | 11311 |
| 515 | -49 -2.07 % |
24-03-2023 00:00:00 Friday |
2362.6 2313.6 |
2375.75 | 2304.9 | 5298 |
| 516 | 1.6 0.07 % |
23-03-2023 00:00:00 Thursday |
2360 2361.6 |
2384 | 2358.35 | 11361 |
| 517 | 3.95 0.17 % |
22-03-2023 00:00:00 Wednesday |
2350.15 2354.1 |
2369.4 | 2346.55 | 8815 |
| 518 | 10.75 0.46 % |
21-03-2023 00:00:00 Tuesday |
2339.4 2350.15 |
2355.9 | 2331.3 | 7286 |
| 519 | -11.4 -0.49 % |
20-03-2023 00:00:00 Monday |
2350 2338.6 |
2356.45 | 2303.4 | 20070 |
| 520 | -18.45 -0.78 % |
17-03-2023 00:00:00 Friday |
2374.05 2355.6 |
2374.05 | 2329.1 | 15535 |
| 521 | 4.85 0.2 % |
16-03-2023 00:00:00 Thursday |
2367 2371.85 |
2392.7 | 2364.55 | 12384 |
| 522 | -36.85 -1.53 % |
15-03-2023 00:00:00 Wednesday |
2415.95 2379.1 |
2415.95 | 2372 | 7163 |
| 523 | -21.1 -0.88 % |
14-03-2023 00:00:00 Tuesday |
2398 2376.9 |
2410 | 2368.85 | 122589 |
| 524 | -72.85 -2.96 % |
13-03-2023 00:00:00 Monday |
2459.95 2387.1 |
2459.95 | 2380 | 7430 |
| 525 | 32.1 1.33 % |
10-03-2023 00:00:00 Friday |
2407.1 2439.2 |
2442.65 | 2407.1 | 4219 |
| 526 | -57.7 -2.31 % |
09-03-2023 00:00:00 Thursday |
2499.15 2441.45 |
2499.15 | 2439.8 | 4610 |
| 527 | 18.45 0.75 % |
08-03-2023 00:00:00 Wednesday |
2458.95 2477.4 |
2483 | 2441.55 | 6814 |
| 528 | 18.8 0.76 % |
06-03-2023 00:00:00 Monday |
2462.1 2480.9 |
2492.45 | 2462.1 | 4778 |
| 529 | -14.3 -0.58 % |
03-03-2023 00:00:00 Friday |
2475 2460.7 |
2479.45 | 2457 | 4099 |
| 530 | 13.5 0.55 % |
02-03-2023 00:00:00 Thursday |
2449.7 2463.2 |
2483.3 | 2441.8 | 23312 |
| 531 | 30.7 1.28 % |
01-03-2023 00:00:00 Wednesday |
2402.05 2432.75 |
2443.65 | 2402.05 | 7691 |
| 532 | -33.45 -1.36 % |
28-02-2023 00:00:00 Tuesday |
2453.45 2420 |
2470.85 | 2410.5 | 10809 |
| 533 | -43.35 -1.75 % |
27-02-2023 00:00:00 Monday |
2482.05 2438.7 |
2485.5 | 2429.2 | 11019 |
| 534 | -20.1 -0.8 % |
24-02-2023 00:00:00 Friday |
2505.85 2485.75 |
2505.9 | 2482.05 | 7985 |
| 535 | -4.1 -0.16 % |
23-02-2023 00:00:00 Thursday |
2500 2495.9 |
2512 | 2482.4 | 8391 |
| 536 | -14.85 -0.59 % |
22-02-2023 00:00:00 Wednesday |
2515 2500.15 |
2535 | 2494.8 | 3779 |
| 537 | -27.45 -1.08 % |
21-02-2023 00:00:00 Tuesday |
2547.95 2520.5 |
2567.65 | 2516.2 | 4000 |
| 538 | -3.05 -0.12 % |
20-02-2023 00:00:00 Monday |
2530.05 2527 |
2543 | 2514.95 | 6145 |
| 539 | 51.9 2.09 % |
17-02-2023 00:00:00 Friday |
2482.05 2533.95 |
2538.1 | 2482.05 | 18551 |
| 540 | -19.8 -0.77 % |
16-02-2023 00:00:00 Thursday |
2577 2557.2 |
2614.9 | 2547 | 14005 |
| 541 | 46.2 1.83 % |
15-02-2023 00:00:00 Wednesday |
2526.05 2572.25 |
2575 | 2526.05 | 13575 |
| 542 | -30.75 -1.19 % |
14-02-2023 00:00:00 Tuesday |
2574 2543.25 |
2576.7 | 2536.7 | 18232 |
| 543 | -23.1 -0.89 % |
13-02-2023 00:00:00 Monday |
2584.7 2561.6 |
2601.9 | 2555.35 | 15476 |
| 544 | 25.2 0.98 % |
10-02-2023 00:00:00 Friday |
2559.45 2584.65 |
2589.45 | 2553.8 | 17151 |
| 545 | -55.55 -2.12 % |
09-02-2023 00:00:00 Thursday |
2615 2559.45 |
2615 | 2550 | 19051 |
| 546 | -59.35 -2.22 % |
08-02-2023 00:00:00 Wednesday |
2673 2613.65 |
2684.15 | 2592.2 | 48732 |
| 547 | -3.4 -0.13 % |
07-02-2023 00:00:00 Tuesday |
2657.05 2653.65 |
2691.55 | 2615.85 | 12948 |
| 548 | -5.45 -0.2 % |
06-02-2023 00:00:00 Monday |
2699.95 2694.5 |
2703.35 | 2650.4 | 8071 |
| 549 | -48.35 -1.79 % |
03-02-2023 00:00:00 Friday |
2699.9 2651.55 |
2699.9 | 2622 | 9899 |
| 550 | -53.05 -1.95 % |
02-02-2023 00:00:00 Thursday |
2714.95 2661.9 |
2714.95 | 2635 | 5936 |
| 551 | -8.15 -0.3 % |
01-02-2023 00:00:00 Wednesday |
2735.05 2726.9 |
2822.5 | 2675.15 | 21294 |
| 552 | 53.9 1.99 % |
31-01-2023 00:00:00 Tuesday |
2710 2763.9 |
2771 | 2685 | 11056 |
| 553 | -20.8 -0.76 % |
30-01-2023 00:00:00 Monday |
2725 2704.2 |
2764.1 | 2681.45 | 10818 |
| 554 | -43.35 -1.56 % |
27-01-2023 00:00:00 Friday |
2780.95 2737.6 |
2810.5 | 2715.1 | 12473 |
| 555 | 11.65 0.42 % |
25-01-2023 00:00:00 Wednesday |
2773.35 2785 |
2792 | 2765.45 | 5378 |
| 556 | -6.65 -0.24 % |
24-01-2023 00:00:00 Tuesday |
2780 2773.35 |
2787 | 2762.8 | 1957 |
| 557 | 39.45 1.44 % |
23-01-2023 00:00:00 Monday |
2733.5 2772.95 |
2810 | 2733.5 | 9877 |
| 558 | 21.8 0.8 % |
20-01-2023 00:00:00 Friday |
2725.05 2746.85 |
2763.9 | 2725.05 | 3291 |
| 559 | 17.4 0.63 % |
19-01-2023 00:00:00 Thursday |
2750.05 2767.45 |
2777.55 | 2750.05 | 3209 |
| 560 | 3.35 0.12 % |
18-01-2023 00:00:00 Wednesday |
2766.1 2769.45 |
2785.6 | 2747.15 | 3705 |
| 561 | 62.6 2.32 % |
17-01-2023 00:00:00 Tuesday |
2703.5 2766.1 |
2769 | 2703.5 | 6612 |
| 562 | 38.25 1.41 % |
16-01-2023 00:00:00 Monday |
2720.05 2758.3 |
2763.05 | 2709.35 | 8590 |
| 563 | 34.6 1.28 % |
13-01-2023 00:00:00 Friday |
2694.25 2728.85 |
2744.35 | 2640.4 | 3106 |
| 564 | -3.9 -0.14 % |
12-01-2023 00:00:00 Thursday |
2696.85 2692.95 |
2700 | 2664 | 5714 |
| 565 | -22.9 -0.84 % |
11-01-2023 00:00:00 Wednesday |
2715.45 2692.55 |
2717.15 | 2685 | 2408 |
| 566 | -38.2 -1.39 % |
10-01-2023 00:00:00 Tuesday |
2748.7 2710.5 |
2753 | 2689.05 | 4246 |
| 567 | 20.7 0.76 % |
09-01-2023 00:00:00 Monday |
2731.1 2751.8 |
2769.65 | 2731.1 | 5089 |
| 568 | -10.45 -0.38 % |
06-01-2023 00:00:00 Friday |
2755.05 2744.6 |
2772 | 2734 | 7772 |
| 569 | 67.1 2.49 % |
05-01-2023 00:00:00 Thursday |
2700.05 2767.15 |
2770 | 2700.05 | 4703 |
| 570 | -2.6 -0.1 % |
04-01-2023 00:00:00 Wednesday |
2710.4 2707.8 |
2727.55 | 2700 | 2582 |
| 571 | 18.6 0.69 % |
03-01-2023 00:00:00 Tuesday |
2700 2718.6 |
2739 | 2700 | 6996 |
| 572 | -30.85 -1.12 % |
02-01-2023 00:00:00 Monday |
2747.95 2717.1 |
2747.95 | 2710.25 | 3572 |
| 573 | 12.05 0.44 % |
30-12-2022 00:00:00 Friday |
2725 2737.05 |
2764 | 2725 | 7386 |
| 574 | 70 2.64 % |
29-12-2022 00:00:00 Thursday |
2655 2725 |
2747.4 | 2655 | 3484 |
| 575 | -20.3 -0.75 % |
28-12-2022 00:00:00 Wednesday |
2714.95 2694.65 |
2726.5 | 2687.1 | 3662 |
| 576 | 10.25 0.38 % |
27-12-2022 00:00:00 Tuesday |
2690.05 2700.3 |
2718.8 | 2688.25 | 3127 |
| 577 | -3.3 -0.12 % |
26-12-2022 00:00:00 Monday |
2687.95 2684.65 |
2696.95 | 2614.35 | 8444 |
| 578 | -66.65 -2.46 % |
23-12-2022 00:00:00 Friday |
2705.05 2638.4 |
2718 | 2630 | 6390 |
| 579 | -31.1 -1.13 % |
22-12-2022 00:00:00 Thursday |
2758 2726.9 |
2791.15 | 2717.9 | 81467 |
| 580 | -41.3 -1.48 % |
21-12-2022 00:00:00 Wednesday |
2798.95 2757.65 |
2798.95 | 2740 | 5560 |
| 581 | 11.35 0.41 % |
20-12-2022 00:00:00 Tuesday |
2760.05 2771.4 |
2788.65 | 2745 | 2912 |
| 582 | 57.55 2.11 % |
19-12-2022 00:00:00 Monday |
2722.2 2779.75 |
2783.9 | 2712.35 | 5022 |
| 583 | -52.95 -1.91 % |
16-12-2022 00:00:00 Friday |
2774.95 2722 |
2774.95 | 2718.25 | 3440 |
| 584 | 39.4 1.44 % |
15-12-2022 00:00:00 Thursday |
2731.05 2770.45 |
2783.3 | 2731.05 | 5342 |
| 585 | -11 -0.4 % |
14-12-2022 00:00:00 Wednesday |
2758.05 2747.05 |
2781.55 | 2727.5 | 3113 |
| 586 | -20.85 -0.75 % |
13-12-2022 00:00:00 Tuesday |
2780 2759.15 |
2815 | 2752 | 5771 |
| 587 | 33.55 1.23 % |
12-12-2022 00:00:00 Monday |
2737.05 2770.6 |
2774.25 | 2737 | 3294 |
| 588 | -2.5 -0.09 % |
09-12-2022 00:00:00 Friday |
2753.05 2750.55 |
2779 | 2734.4 | 3429 |
| 589 | 7.5 0.27 % |
08-12-2022 00:00:00 Thursday |
2750 2757.5 |
2777.55 | 2745.1 | 6315 |
| 590 | -38.35 -1.37 % |
07-12-2022 00:00:00 Wednesday |
2799 2760.65 |
2802.65 | 2751.05 | 7304 |
| 591 | -4.7 -0.17 % |
06-12-2022 00:00:00 Tuesday |
2803.05 2798.35 |
2820 | 2778 | 8553 |
| 592 | 24.45 0.87 % |
05-12-2022 00:00:00 Monday |
2804.05 2828.5 |
2831.4 | 2785.85 | 12054 |
| 593 | -58.6 -2.03 % |
02-12-2022 00:00:00 Friday |
2879.95 2821.35 |
2879.95 | 2814 | 7354 |
| 594 | 27.95 0.98 % |
01-12-2022 00:00:00 Thursday |
2841.9 2869.85 |
2883.2 | 2829.25 | 13897 |
| 595 | 23.7 0.84 % |
30-11-2022 00:00:00 Wednesday |
2828 2851.7 |
2859 | 2821.5 | 31796 |
| 596 | 55.55 2 % |
29-11-2022 00:00:00 Tuesday |
2775 2830.55 |
2838 | 2773 | 39361 |
| 597 | 73.05 2.69 % |
28-11-2022 00:00:00 Monday |
2711.05 2784.1 |
2804.35 | 2709.35 | 30364 |
| 598 | 45.7 1.72 % |
25-11-2022 00:00:00 Friday |
2661.4 2707.1 |
2715 | 2661.4 | 7939 |
| 599 | 13.65 0.51 % |
24-11-2022 00:00:00 Thursday |
2659 2672.65 |
2679.25 | 2645.7 | 6394 |
| 600 | -7.75 -0.29 % |
23-11-2022 00:00:00 Wednesday |
2666 2658.25 |
2696.4 | 2650.15 | 91529 |
| 601 | 9.1 0.34 % |
22-11-2022 00:00:00 Tuesday |
2675.7 2684.8 |
2688.9 | 2671.6 | 4327 |
| 602 | -34.3 -1.27 % |
21-11-2022 00:00:00 Monday |
2710 2675.7 |
2718.7 | 2670 | 5305 |
| 603 | 12.9 0.48 % |
18-11-2022 00:00:00 Friday |
2710.05 2722.95 |
2742.65 | 2704.6 | 4058 |
| 604 | 12.05 0.44 % |
17-11-2022 00:00:00 Thursday |
2731.05 2743.1 |
2765.8 | 2730.75 | 6871 |
| 605 | 28.95 1.07 % |
16-11-2022 00:00:00 Wednesday |
2710.05 2739 |
2754 | 2710.05 | 9573 |
| 606 | 29.9 1.11 % |
15-11-2022 00:00:00 Tuesday |
2700 2729.9 |
2753.7 | 2690.4 | 29698 |
| 607 | -2.4 -0.09 % |
14-11-2022 00:00:00 Monday |
2687.75 2685.35 |
2706.2 | 2655.75 | 13786 |
| 608 | -52.2 -1.92 % |
11-11-2022 00:00:00 Friday |
2721 2668.8 |
2730.7 | 2662 | 17964 |
| 609 | 84.25 3.2 % |
10-11-2022 00:00:00 Thursday |
2630.05 2714.3 |
2721 | 2627.25 | 32474 |
| 610 | 31.05 1.18 % |
09-11-2022 00:00:00 Wednesday |
2620.55 2651.6 |
2655.35 | 2620.55 | 8111 |
| 611 | 28.45 1.1 % |
07-11-2022 00:00:00 Monday |
2592.05 2620.5 |
2625 | 2589.3 | 7111 |
| 612 | -36.8 -1.4 % |
04-11-2022 00:00:00 Friday |
2625 2588.2 |
2637.55 | 2573.45 | 17481 |
| 613 | 20.75 0.79 % |
03-11-2022 00:00:00 Thursday |
2625.4 2646.15 |
2668.5 | 2625.4 | 5798 |
| 614 | 0.1 0 % |
02-11-2022 00:00:00 Wednesday |
2642 2642.1 |
2656 | 2631.85 | 7273 |
| 615 | -28.85 -1.07 % |
01-11-2022 00:00:00 Tuesday |
2699.05 2670.2 |
2699.05 | 2640.6 | 5095 |
| 616 | -6.35 -0.24 % |
31-10-2022 00:00:00 Monday |
2683 2676.65 |
2694.45 | 2656.25 | 11498 |
| 617 | 33.95 1.3 % |
28-10-2022 00:00:00 Friday |
2615.25 2649.2 |
2673.15 | 2615.25 | 24645 |
| 618 | 21.85 0.84 % |
27-10-2022 00:00:00 Thursday |
2590 2611.85 |
2620 | 2578 | 14900 |
| 619 | 16.05 0.62 % |
25-10-2022 00:00:00 Tuesday |
2570.7 2586.75 |
2602.45 | 2566.1 | 99820 |
| 620 | 8.7 0.34 % |
24-10-2022 00:00:00 Monday |
2572 2580.7 |
2589.6 | 2572 | 964 |
| 621 | 26.7 1.05 % |
21-10-2022 00:00:00 Friday |
2543.05 2569.75 |
2575.35 | 2543.05 | 4515 |
| 622 | 38.95 1.54 % |
20-10-2022 00:00:00 Thursday |
2525.35 2564.3 |
2569.8 | 2502.6 | 15213 |
| 623 | -19.8 -0.77 % |
19-10-2022 00:00:00 Wednesday |
2561.05 2541.25 |
2571.45 | 2535 | 3907 |
| 624 | 6.35 0.25 % |
18-10-2022 00:00:00 Tuesday |
2555 2561.35 |
2595.2 | 2536.5 | 14513 |
| 625 | 43.1 1.72 % |
17-10-2022 00:00:00 Monday |
2511.05 2554.15 |
2569 | 2511.05 | 152331 |
| 626 | -34.7 -1.35 % |
14-10-2022 00:00:00 Friday |
2569 2534.3 |
2584.7 | 2528.9 | 18044 |
| 627 | -2.6 -0.1 % |
13-10-2022 00:00:00 Thursday |
2549.8 2547.2 |
2573.05 | 2533.5 | 4958 |
| 628 | 9.75 0.38 % |
12-10-2022 00:00:00 Wednesday |
2540.05 2549.8 |
2564.8 | 2518 | 12782 |
| 629 | -21.3 -0.83 % |
11-10-2022 00:00:00 Tuesday |
2570 2548.7 |
2576.65 | 2535 | 163597 |
| 630 | -31.3 -1.2 % |
10-10-2022 00:00:00 Monday |
2605 2573.7 |
2605 | 2533 | 19132 |
| 631 | -57.25 -2.14 % |
07-10-2022 00:00:00 Friday |
2681 2623.75 |
2734.6 | 2611.25 | 32072 |
| 632 | 6.1 0.23 % |
06-10-2022 00:00:00 Thursday |
2640 2646.1 |
2662 | 2627.75 | 10901 |
| 633 | 57.15 2.23 % |
04-10-2022 00:00:00 Tuesday |
2567.05 2624.2 |
2630.8 | 2566 | 16068 |
| 634 | -3.8 -0.15 % |
03-10-2022 00:00:00 Monday |
2530 2526.2 |
2573.95 | 2521 | 28034 |
| 635 | -8.85 -0.35 % |
30-09-2022 00:00:00 Friday |
2558.95 2550.1 |
2591.2 | 2511 | 14308 |
| 636 | -53.05 -2.05 % |
29-09-2022 00:00:00 Thursday |
2587.25 2534.2 |
2600 | 2525 | 17035 |
| 637 | -23.05 -0.88 % |
28-09-2022 00:00:00 Wednesday |
2611.9 2588.85 |
2625.35 | 2575 | 22867 |
| 638 | -81.2 -2.99 % |
27-09-2022 00:00:00 Tuesday |
2720 2638.8 |
2734.45 | 2629.75 | 22639 |
| 639 | -24.15 -0.88 % |
26-09-2022 00:00:00 Monday |
2744 2719.85 |
2753.65 | 2670.6 | 30749 |
| 640 | -32.4 -1.16 % |
23-09-2022 00:00:00 Friday |
2795.35 2762.95 |
2810.45 | 2742.05 | 12436 |
| 641 | 14.65 0.53 % |
22-09-2022 00:00:00 Thursday |
2761.05 2775.7 |
2798.05 | 2734.5 | 8292 |
| 642 | -3.65 -0.13 % |
21-09-2022 00:00:00 Wednesday |
2780 2776.35 |
2806.65 | 2768.7 | 10825 |
| 643 | 60.75 2.24 % |
20-09-2022 00:00:00 Tuesday |
2710 2770.75 |
2823.45 | 2710 | 49507 |
| 644 | -2.8 -0.1 % |
19-09-2022 00:00:00 Monday |
2709.5 2706.7 |
2725 | 2666.4 | 111346 |
| 645 | -109.6 -3.92 % |
16-09-2022 00:00:00 Friday |
2794.45 2684.85 |
2804.5 | 2670 | 46848 |
| 646 | -62.6 -2.19 % |
15-09-2022 00:00:00 Thursday |
2854 2791.4 |
2854 | 2768.15 | 24812 |
| 647 | 41.2 1.46 % |
14-09-2022 00:00:00 Wednesday |
2812.6 2853.8 |
2866 | 2812.6 | 15837 |
| 648 | 34.2 1.21 % |
13-09-2022 00:00:00 Tuesday |
2836 2870.2 |
2902.45 | 2835 | 21254 |
| 649 | 12.05 0.42 % |
12-09-2022 00:00:00 Monday |
2845 2857.05 |
2869 | 2839.95 | 13682 |
| 650 | -22.55 -0.79 % |
09-09-2022 00:00:00 Friday |
2861 2838.45 |
2877.45 | 2833.35 | 14130 |
| 651 | -10.3 -0.36 % |
08-09-2022 00:00:00 Thursday |
2867.95 2857.65 |
2873 | 2847 | 8832 |
| 652 | 22.15 0.78 % |
07-09-2022 00:00:00 Wednesday |
2832 2854.15 |
2875 | 2832 | 6258 |
| 653 | 35.1 1.24 % |
06-09-2022 00:00:00 Tuesday |
2831 2866.1 |
2870 | 2830.4 | 7532 |
| 654 | 2.8 0.1 % |
05-09-2022 00:00:00 Monday |
2839 2841.8 |
2847 | 2808 | 10440 |
| 655 | -51.65 -1.8 % |
02-09-2022 00:00:00 Friday |
2876.65 2825 |
2889.15 | 2822 | 14085 |
| 656 | 40.45 1.43 % |
01-09-2022 00:00:00 Thursday |
2835 2875.45 |
2881.4 | 2794.8 | 29440 |
| 657 | 5.35 0.19 % |
30-08-2022 00:00:00 Tuesday |
2833.8 2839.15 |
2863.1 | 2831.95 | 15395 |
| 658 | 27.8 0.99 % |
29-08-2022 00:00:00 Monday |
2799 2826.8 |
2830.45 | 2763.35 | 9845 |
| 659 | 1.15 0.04 % |
26-08-2022 00:00:00 Friday |
2825.15 2826.3 |
2844.95 | 2817.25 | 23929 |
| 660 | -34.85 -1.23 % |
25-08-2022 00:00:00 Thursday |
2834.95 2800.1 |
2834.95 | 2793 | 7185 |
| 661 | 14.9 0.53 % |
24-08-2022 00:00:00 Wednesday |
2790.4 2805.3 |
2823.1 | 2781.95 | 8516 |
| 662 | 21.9 0.79 % |
23-08-2022 00:00:00 Tuesday |
2780.55 2802.45 |
2809 | 2758 | 8915 |
| 663 | -63.05 -2.22 % |
22-08-2022 00:00:00 Monday |
2840 2776.95 |
2840 | 2766.3 | 15483 |
| 664 | -67.05 -2.31 % |
19-08-2022 00:00:00 Friday |
2904 2836.95 |
2936 | 2831.8 | 12596 |
| 665 | -18.05 -0.62 % |
18-08-2022 00:00:00 Thursday |
2925 2906.95 |
2939.35 | 2903.65 | 45362 |
| 666 | 97.4 3.46 % |
17-08-2022 00:00:00 Wednesday |
2816.6 2914 |
2928 | 2810.85 | 39767 |
| 667 | 32.55 1.17 % |
16-08-2022 00:00:00 Tuesday |
2784.05 2816.6 |
2844.8 | 2783.7 | 22616 |
| 668 | -19.1 -0.69 % |
12-08-2022 00:00:00 Friday |
2780 2760.9 |
2793.8 | 2752.1 | 15671 |
| 669 | -14.7 -0.52 % |
11-08-2022 00:00:00 Thursday |
2800 2785.3 |
2818.4 | 2769.15 | 27316 |
| 670 | 9.25 0.33 % |
10-08-2022 00:00:00 Wednesday |
2767 2776.25 |
2781.15 | 2734.15 | 14392 |
| 671 | -32.3 -1.17 % |
08-08-2022 00:00:00 Monday |
2771.95 2739.65 |
2791.2 | 2730.05 | 13563 |
| 672 | -70.75 -2.49 % |
05-08-2022 00:00:00 Friday |
2840 2769.25 |
2840 | 2762 | 9911 |
| 673 | 4.45 0.16 % |
04-08-2022 00:00:00 Thursday |
2802.1 2806.55 |
2827.3 | 2780 | 7083 |
| 674 | 3.7 0.13 % |
03-08-2022 00:00:00 Wednesday |
2796 2799.7 |
2806.75 | 2750 | 17945 |
| 675 | -66.6 -2.35 % |
02-08-2022 00:00:00 Tuesday |
2837 2770.4 |
2837 | 2744 | 20074 |
| 676 | 5.75 0.2 % |
01-08-2022 00:00:00 Monday |
2835 2840.75 |
2907.9 | 2820 | 167596 |
| 677 | 28.45 1.02 % |
29-07-2022 00:00:00 Friday |
2789 2817.45 |
2846 | 2789 | 18709 |
| 678 | 5.7 0.21 % |
28-07-2022 00:00:00 Thursday |
2777 2782.7 |
2811.65 | 2753.95 | 12284 |
| 679 | 23.35 0.85 % |
27-07-2022 00:00:00 Wednesday |
2760 2783.35 |
2787.25 | 2732 | 9659 |
| 680 | -37.9 -1.34 % |
26-07-2022 00:00:00 Tuesday |
2838.15 2800.25 |
2844.4 | 2788.45 | 7164 |
| 681 | -32.7 -1.14 % |
25-07-2022 00:00:00 Monday |
2870.85 2838.15 |
2875.15 | 2833.05 | 5213 |
| 682 | 35.85 1.26 % |
22-07-2022 00:00:00 Friday |
2835 2870.85 |
2882 | 2835 | 21873 |
| 683 | 29.95 1.06 % |
21-07-2022 00:00:00 Thursday |
2818 2847.95 |
2852 | 2815.95 | 15549 |
| 684 | -17.9 -0.63 % |
20-07-2022 00:00:00 Wednesday |
2845 2827.1 |
2845 | 2808.9 | 6359 |
| 685 | -14.85 -0.53 % |
19-07-2022 00:00:00 Tuesday |
2814.1 2799.25 |
2845.3 | 2784.15 | 8421 |
| 686 | -21 -0.74 % |
18-07-2022 00:00:00 Monday |
2838 2817 |
2838 | 2805.5 | 156464 |
| 687 | 3.55 0.13 % |
15-07-2022 00:00:00 Friday |
2796 2799.55 |
2814.9 | 2783.45 | 10980 |
| 688 | -52.15 -1.83 % |
14-07-2022 00:00:00 Thursday |
2845 2792.85 |
2866 | 2772.1 | 7941 |
| 689 | -32.95 -1.15 % |
13-07-2022 00:00:00 Wednesday |
2875 2842.05 |
2891.65 | 2836.85 | 7599 |
| 690 | 4.45 0.16 % |
12-07-2022 00:00:00 Tuesday |
2870.8 2875.25 |
2882.7 | 2834.1 | 9635 |
| 691 | 35.55 1.26 % |
11-07-2022 00:00:00 Monday |
2832 2867.55 |
2875 | 2809 | 8976 |
| 692 | -1.05 -0.04 % |
08-07-2022 00:00:00 Friday |
2850 2848.95 |
2879 | 2820.05 | 27031 |
| 693 | -10.4 -0.36 % |
07-07-2022 00:00:00 Thursday |
2850 2839.6 |
2867.85 | 2825.55 | 24097 |
| 694 | 98.25 3.59 % |
06-07-2022 00:00:00 Wednesday |
2735 2833.25 |
2840 | 2734.8 | 17927 |
| 695 | -40.65 -1.46 % |
05-07-2022 00:00:00 Tuesday |
2775 2734.35 |
2775 | 2729.1 | 7953 |
| 696 | 27.55 1.01 % |
04-07-2022 00:00:00 Monday |
2731 2758.55 |
2796.75 | 2731 | 9250 |
| 697 | 58.9 2.18 % |
01-07-2022 00:00:00 Friday |
2701 2759.9 |
2768.15 | 2685.05 | 12615 |
| 698 | -29.05 -1.06 % |
30-06-2022 00:00:00 Thursday |
2748.7 2719.65 |
2772.45 | 2715 | 12427 |
| 699 | 11.1 0.4 % |
29-06-2022 00:00:00 Wednesday |
2741.05 2752.15 |
2784.15 | 2727 | 10102 |
| 700 | 25.2 0.92 % |
28-06-2022 00:00:00 Tuesday |
2740.05 2765.25 |
2792 | 2736.8 | 27744 |
| 701 | -22.85 -0.82 % |
27-06-2022 00:00:00 Monday |
2780 2757.15 |
2808.9 | 2732.1 | 24175 |
| 702 | 47.3 1.75 % |
24-06-2022 00:00:00 Friday |
2710 2757.3 |
2767.5 | 2694 | 33049 |
| 703 | 115.85 4.53 % |
23-06-2022 00:00:00 Thursday |
2555 2670.85 |
2685 | 2555 | 41346 |
| 704 | 22.75 0.91 % |
22-06-2022 00:00:00 Wednesday |
2501 2523.75 |
2552 | 2481.3 | 19955 |
| 705 | 33.9 1.38 % |
21-06-2022 00:00:00 Tuesday |
2465 2498.9 |
2523.95 | 2465 | 6119 |
| 706 | -16.65 -0.67 % |
20-06-2022 00:00:00 Monday |
2467.2 2450.55 |
2500 | 2435 | 18249 |
| 707 | -73.8 -2.9 % |
17-06-2022 00:00:00 Friday |
2541.2 2467.4 |
2541.2 | 2457 | 12632 |
| 708 | -108.05 -4.11 % |
16-06-2022 00:00:00 Thursday |
2626.3 2518.25 |
2626.3 | 2511.5 | 13320 |
| 709 | 50.1 1.96 % |
15-06-2022 00:00:00 Wednesday |
2555 2605.1 |
2627.65 | 2555 | 11425 |
| 710 | -37.5 -1.45 % |
14-06-2022 00:00:00 Tuesday |
2590 2552.5 |
2613.55 | 2530.65 | 16214 |
| 711 | 91.9 3.67 % |
13-06-2022 00:00:00 Monday |
2505.8 2597.7 |
2611.2 | 2505.8 | 24110 |
| 712 | 6.4 0.25 % |
10-06-2022 00:00:00 Friday |
2597.05 2603.45 |
2611.6 | 2576 | 8801 |
| 713 | 34.4 1.34 % |
09-06-2022 00:00:00 Thursday |
2562.2 2596.6 |
2601.85 | 2561.45 | 13948 |
| 714 | -3.7 -0.14 % |
08-06-2022 00:00:00 Wednesday |
2590 2586.3 |
2617.3 | 2554.4 | 12944 |
| 715 | 43.2 1.71 % |
07-06-2022 00:00:00 Tuesday |
2526 2569.2 |
2578.25 | 2499.75 | 18735 |
| 716 | -10.55 -0.41 % |
06-06-2022 00:00:00 Monday |
2551.3 2540.75 |
2590 | 2525.65 | 19100 |
| 717 | -83.5 -3.13 % |
03-06-2022 00:00:00 Friday |
2668 2584.5 |
2680 | 2578 | 29558 |
| 718 | -70.05 -2.56 % |
02-06-2022 00:00:00 Thursday |
2734 2663.95 |
2734 | 2640 | 43257 |
| 719 | -21.45 -0.77 % |
01-06-2022 00:00:00 Wednesday |
2780 2758.55 |
2791.3 | 2730.55 | 23519 |
| 720 | 11.6 0.42 % |
31-05-2022 00:00:00 Tuesday |
2770.75 2782.35 |
2809 | 2751.15 | 85042 |
| 721 | 55.85 2.06 % |
30-05-2022 00:00:00 Monday |
2714.9 2770.75 |
2785.6 | 2714.9 | 14521 |
| 722 | 67.85 2.56 % |
27-05-2022 00:00:00 Friday |
2650 2717.85 |
2725 | 2639.75 | 18967 |
| 723 | 46.6 1.8 % |
26-05-2022 00:00:00 Thursday |
2589.75 2636.35 |
2647.35 | 2574.6 | 17676 |
| 724 | -44.95 -1.7 % |
25-05-2022 00:00:00 Wednesday |
2640 2595.05 |
2669.1 | 2583.05 | 29009 |
| 725 | 7.6 0.29 % |
24-05-2022 00:00:00 Tuesday |
2632 2639.6 |
2653.5 | 2614.9 | 19978 |
| 726 | 30.4 1.17 % |
23-05-2022 00:00:00 Monday |
2600 2630.4 |
2698 | 2600 | 38768 |
| 727 | 51.2 2.02 % |
20-05-2022 00:00:00 Friday |
2540 2591.2 |
2611.1 | 2540 | 26165 |
| 728 | 18.7 0.75 % |
19-05-2022 00:00:00 Thursday |
2500 2518.7 |
2548 | 2500 | 18824 |
| 729 | 4.15 0.16 % |
18-05-2022 00:00:00 Wednesday |
2535 2539.15 |
2554.1 | 2513.2 | 7880 |
| 730 | 12.25 0.49 % |
17-05-2022 00:00:00 Tuesday |
2510 2522.25 |
2538.8 | 2502.55 | 17249 |
| 731 | 1.3 0.05 % |
16-05-2022 00:00:00 Monday |
2495 2496.3 |
2511.6 | 2443.6 | 10134 |
| 732 | 43.7 1.82 % |
13-05-2022 00:00:00 Friday |
2405 2448.7 |
2499.35 | 2405 | 19838 |
| 733 | -51.55 -2.1 % |
12-05-2022 00:00:00 Thursday |
2455 2403.45 |
2455.7 | 2372.1 | 29542 |
| 734 | 5.6 0.23 % |
11-05-2022 00:00:00 Wednesday |
2465 2470.6 |
2493 | 2407.85 | 28147 |
| 735 | -18.25 -0.73 % |
10-05-2022 00:00:00 Tuesday |
2490 2471.75 |
2517.5 | 2459.3 | 13277 |
| 736 | -87.85 -3.41 % |
09-05-2022 00:00:00 Monday |
2579.95 2492.1 |
2579.95 | 2487.85 | 19137 |
| 737 | 151.55 6.29 % |
06-05-2022 00:00:00 Friday |
2411 2562.55 |
2598 | 2404.95 | 114418 |
| 738 | 72.1 2.97 % |
05-05-2022 00:00:00 Thursday |
2430 2502.1 |
2536.65 | 2430 | 57241 |
| 739 | -20.1 -0.83 % |
04-05-2022 00:00:00 Wednesday |
2430 2409.9 |
2519 | 2399.75 | 170990 |
| 740 | -5.5 -0.22 % |
02-05-2022 00:00:00 Monday |
2492 2486.5 |
2504.15 | 2445.35 | 17314 |
| 741 | -4.75 -0.19 % |
29-04-2022 00:00:00 Friday |
2510 2505.25 |
2552.95 | 2491.05 | 34403 |
| 742 | -26.4 -1.04 % |
28-04-2022 00:00:00 Thursday |
2544 2517.6 |
2544 | 2498.65 | 29301 |
| 743 | 125 5.26 % |
27-04-2022 00:00:00 Wednesday |
2374.65 2499.65 |
2525.75 | 2374.65 | 51194 |
| 744 | 106.5 4.63 % |
26-04-2022 00:00:00 Tuesday |
2300.05 2406.55 |
2411 | 2300.05 | 75517 |
| 745 | 19.95 0.88 % |
25-04-2022 00:00:00 Monday |
2269.9 2289.85 |
2331 | 2265.55 | 21853 |
| 746 | -20.1 -0.87 % |
22-04-2022 00:00:00 Friday |
2314 2293.9 |
2314 | 2275 | 9683 |
| 747 | 31.95 1.4 % |
21-04-2022 00:00:00 Thursday |
2285 2316.95 |
2321 | 2278 | 16114 |
| 748 | -14.7 -0.64 % |
20-04-2022 00:00:00 Wednesday |
2290 2275.3 |
2314.9 | 2262.55 | 9037 |
| 749 | -22.4 -0.98 % |
19-04-2022 00:00:00 Tuesday |
2285.5 2263.1 |
2326.75 | 2242 | 17674 |
| 750 | 7.25 0.32 % |
18-04-2022 00:00:00 Monday |
2278 2285.25 |
2294.5 | 2248.95 | 31118 |
| 751 | -19.35 -0.84 % |
13-04-2022 00:00:00 Wednesday |
2294 2274.65 |
2310.4 | 2270 | 23109 |
| 752 | -22.8 -0.98 % |
12-04-2022 00:00:00 Tuesday |
2320.05 2297.25 |
2325.7 | 2285.5 | 30677 |
| 753 | -32.4 -1.37 % |
11-04-2022 00:00:00 Monday |
2368 2335.6 |
2368 | 2332 | 11626 |
| 754 | -3.25 -0.14 % |
08-04-2022 00:00:00 Friday |
2365 2361.75 |
2379.3 | 2331.15 | 13221 |
| 755 | 0.25 0.01 % |
07-04-2022 00:00:00 Thursday |
2350 2350.25 |
2368.65 | 2338 | 17181 |
| 756 | 15.55 0.67 % |
06-04-2022 00:00:00 Wednesday |
2330 2345.55 |
2348.65 | 2306.15 | 38960 |
| 757 | 12.35 0.53 % |
05-04-2022 00:00:00 Tuesday |
2320 2332.35 |
2352 | 2315.2 | 56784 |
| 758 | 66.8 2.97 % |
04-04-2022 00:00:00 Monday |
2245.5 2312.3 |
2318 | 2245.5 | 114912 |
| 759 | 42.8 1.95 % |
01-04-2022 00:00:00 Friday |
2199 2241.8 |
2250 | 2151.6 | 143330 |
| 760 | 11.8 0.52 % |
31-03-2022 00:00:00 Thursday |
2285 2296.8 |
2316.05 | 2280.15 | 30591 |
| 761 | 20.6 0.92 % |
30-03-2022 00:00:00 Wednesday |
2251 2271.6 |
2280.85 | 2227 | 64917 |
| 762 | -185.65 -7.75 % |
29-03-2022 00:00:00 Tuesday |
2394 2208.35 |
2400.05 | 2155 | 66538 |
| 763 | -1.4 -0.06 % |
28-03-2022 00:00:00 Monday |
2378 2376.6 |
2397 | 2349.65 | 13399 |
| 764 | -32 -1.33 % |
25-03-2022 00:00:00 Friday |
2410.25 2378.25 |
2437.9 | 2368 | 22906 |
| 765 | 63.35 2.7 % |
24-03-2022 00:00:00 Thursday |
2350.05 2413.4 |
2425.9 | 2340 | 34634 |
| 766 | -37.65 -1.55 % |
23-03-2022 00:00:00 Wednesday |
2433.05 2395.4 |
2439.7 | 2328.85 | 48941 |
| 767 | 27.65 1.16 % |
22-03-2022 00:00:00 Tuesday |
2393.65 2421.3 |
2434 | 2345.5 | 27005 |
| 768 | -36.35 -1.5 % |
21-03-2022 00:00:00 Monday |
2430 2393.65 |
2448 | 2380.2 | 9871 |
| 769 | 49.35 2.08 % |
17-03-2022 00:00:00 Thursday |
2370 2419.35 |
2429 | 2370 | 24713 |
| 770 | 19.8 0.84 % |
16-03-2022 00:00:00 Wednesday |
2350.05 2369.85 |
2375.75 | 2335 | 20715 |
| 771 | -32.5 -1.38 % |
15-03-2022 00:00:00 Tuesday |
2350 2317.5 |
2379.55 | 2300 | 18035 |
| 772 | 9.8 0.42 % |
14-03-2022 00:00:00 Monday |
2331 2340.8 |
2350.9 | 2288.9 | 23600 |
| 773 | 1.85 0.08 % |
11-03-2022 00:00:00 Friday |
2330 2331.85 |
2343.7 | 2288.9 | 14770 |
| 774 | -39.4 -1.67 % |
10-03-2022 00:00:00 Thursday |
2360 2320.6 |
2408 | 2313.3 | 25734 |
| 775 | 6.3 0.28 % |
09-03-2022 00:00:00 Wednesday |
2284 2290.3 |
2308.35 | 2239.15 | 32462 |
| 776 | 81.4 3.75 % |
08-03-2022 00:00:00 Tuesday |
2170 2251.4 |
2259 | 2148 | 71620 |
| 777 | -100.4 -4.37 % |
07-03-2022 00:00:00 Monday |
2300 2199.6 |
2300 | 2170.65 | 97734 |
| 778 | -88.3 -3.68 % |
04-03-2022 00:00:00 Friday |
2401 2312.7 |
2401.05 | 2301.65 | 41551 |
| 779 | -36.35 -1.48 % |
03-03-2022 00:00:00 Thursday |
2449.95 2413.6 |
2469 | 2404.1 | 38245 |
| 780 | -64.5 -2.59 % |
02-03-2022 00:00:00 Wednesday |
2492 2427.5 |
2497.45 | 2421.8 | 49639 |
| 781 | -8.25 -0.32 % |
28-02-2022 00:00:00 Monday |
2544.45 2536.2 |
2547 | 2488.8 | 29830 |
| 782 | -0.55 -0.02 % |
25-02-2022 00:00:00 Friday |
2560 2559.45 |
2590.95 | 2516.1 | 20971 |
| 783 | -135.55 -5.16 % |
24-02-2022 00:00:00 Thursday |
2625.1 2489.55 |
2625.1 | 2440.7 | 89884 |
| 784 | -79.25 -2.88 % |
23-02-2022 00:00:00 Wednesday |
2750 2670.75 |
2759.45 | 2666.2 | 23515 |
| 785 | 62.5 2.34 % |
22-02-2022 00:00:00 Tuesday |
2670 2732.5 |
2751.6 | 2648.7 | 23034 |
| 786 | 4.95 0.18 % |
21-02-2022 00:00:00 Monday |
2706 2710.95 |
2747 | 2684.9 | 25423 |
| 787 | -8.7 -0.31 % |
18-02-2022 00:00:00 Friday |
2785 2776.3 |
2816.9 | 2752.8 | 15414 |
| 788 | -3.15 -0.11 % |
17-02-2022 00:00:00 Thursday |
2780.4 2777.25 |
2871 | 2753.55 | 47042 |
| 789 | 34.15 1.24 % |
16-02-2022 00:00:00 Wednesday |
2751.15 2785.3 |
2844 | 2751.15 | 61480 |
| 790 | 135.25 5.11 % |
15-02-2022 00:00:00 Tuesday |
2644.4 2779.65 |
2786 | 2631.2 | 30723 |
| 791 | -55.6 -2.06 % |
14-02-2022 00:00:00 Monday |
2700 2644.4 |
2702.05 | 2633 | 21601 |
| 792 | 63.35 2.39 % |
11-02-2022 00:00:00 Friday |
2655 2718.35 |
2745 | 2655 | 25386 |
| 793 | -1.6 -0.06 % |
10-02-2022 00:00:00 Thursday |
2735.55 2733.95 |
2749 | 2702.7 | 8606 |
| 794 | 48.2 1.8 % |
09-02-2022 00:00:00 Wednesday |
2680 2728.2 |
2735.4 | 2680 | 20395 |
| 795 | 26.45 1 % |
08-02-2022 00:00:00 Tuesday |
2646 2672.45 |
2690.3 | 2646 | 10515 |
| 796 | -64.7 -2.39 % |
07-02-2022 00:00:00 Monday |
2712.35 2647.65 |
2732.75 | 2625.1 | 33044 |
| 797 | -42.65 -1.54 % |
04-02-2022 00:00:00 Friday |
2765 2722.35 |
2778.75 | 2714 | 18389 |
| 798 | 74 2.74 % |
03-02-2022 00:00:00 Thursday |
2705 2779 |
2815.15 | 2683.4 | 75092 |
| 799 | -18.8 -0.69 % |
02-02-2022 00:00:00 Wednesday |
2721.8 2703 |
2740.55 | 2699.95 | 9082 |
| 800 | -24.35 -0.89 % |
01-02-2022 00:00:00 Tuesday |
2750 2725.65 |
2769 | 2680 | 19237 |
| 801 | 23.05 0.85 % |
31-01-2022 00:00:00 Monday |
2697 2720.05 |
2733.4 | 2685 | 8496 |
| 802 | -68.25 -2.49 % |
28-01-2022 00:00:00 Friday |
2739.9 2671.65 |
2753.3 | 2664.85 | 18581 |
| 803 | -31.15 -1.13 % |
27-01-2022 00:00:00 Thursday |
2745 2713.85 |
2759.25 | 2690 | 24272 |
| 804 | 95.8 3.57 % |
25-01-2022 00:00:00 Tuesday |
2680 2775.8 |
2788.25 | 2662.95 | 66780 |
| 805 | -43.35 -1.58 % |
24-01-2022 00:00:00 Monday |
2750.1 2706.75 |
2769.35 | 2667.6 | 21065 |
| 806 | 26 0.95 % |
21-01-2022 00:00:00 Friday |
2724 2750 |
2777.45 | 2656.2 | 70573 |
| 807 | -5.25 -0.19 % |
20-01-2022 00:00:00 Thursday |
2715.9 2710.65 |
2758.95 | 2697.7 | 25246 |
| 808 | 16.25 0.61 % |
19-01-2022 00:00:00 Wednesday |
2682 2698.25 |
2739.1 | 2678 | 40835 |
| 809 | -9.45 -0.35 % |
18-01-2022 00:00:00 Tuesday |
2702 2692.55 |
2726.8 | 2656 | 74229 |
| 810 | 105.85 4.08 % |
17-01-2022 00:00:00 Monday |
2596 2701.85 |
2722 | 2590.8 | 132881 |
| 811 | -29.45 -1.13 % |
14-01-2022 00:00:00 Friday |
2600 2570.55 |
2600 | 2556.4 | 5429 |
| 812 | -7.4 -0.28 % |
13-01-2022 00:00:00 Thursday |
2600 2592.6 |
2600 | 2569.8 | 6622 |
| 813 | 11.95 0.46 % |
12-01-2022 00:00:00 Wednesday |
2578 2589.95 |
2594.65 | 2562.55 | 7356 |
| 814 | -5.45 -0.21 % |
11-01-2022 00:00:00 Tuesday |
2571.35 2565.9 |
2591.55 | 2561.7 | 23275 |
| 815 | 81.45 3.26 % |
10-01-2022 00:00:00 Monday |
2498 2579.45 |
2585 | 2494.8 | 22332 |
| 816 | -4.5 -0.18 % |
07-01-2022 00:00:00 Friday |
2503 2498.5 |
2515 | 2481.55 | 18148 |
| 817 | 26.7 1.08 % |
06-01-2022 00:00:00 Thursday |
2475.55 2502.25 |
2509.1 | 2463.1 | 35577 |
| 818 | 18.65 0.75 % |
05-01-2022 00:00:00 Wednesday |
2488.5 2507.15 |
2511.95 | 2479.65 | 7427 |
| 819 | -15 -0.6 % |
04-01-2022 00:00:00 Tuesday |
2499 2484 |
2499 | 2469.6 | 8973 |
| 820 | 6.5 0.26 % |
03-01-2022 00:00:00 Monday |
2470 2476.5 |
2496.85 | 2468.55 | 11101 |
| 821 | 30.05 1.24 % |
31-12-2021 00:00:00 Friday |
2431.25 2461.3 |
2483.5 | 2430.55 | 8577 |
| 822 | 9.25 0.38 % |
30-12-2021 00:00:00 Thursday |
2422 2431.25 |
2436 | 2413.15 | 10798 |
| 823 | 30.8 1.28 % |
29-12-2021 00:00:00 Wednesday |
2405 2435.8 |
2441.5 | 2405 | 16875 |
| 824 | 9.35 0.39 % |
28-12-2021 00:00:00 Tuesday |
2409 2418.35 |
2423.45 | 2396.05 | 10191 |
| 825 | 21.5 0.9 % |
27-12-2021 00:00:00 Monday |
2380 2401.5 |
2409 | 2370 | 13357 |
| 826 | -2.3 -0.1 % |
24-12-2021 00:00:00 Friday |
2396 2393.7 |
2409.3 | 2378 | 18476 |
| 827 | 20.4 0.86 % |
23-12-2021 00:00:00 Thursday |
2373 2393.4 |
2402.8 | 2352.1 | 22527 |
| 828 | 4.85 0.21 % |
22-12-2021 00:00:00 Wednesday |
2345 2349.85 |
2364.7 | 2340 | 10642 |
| 829 | -32 -1.35 % |
21-12-2021 00:00:00 Tuesday |
2379.1 2347.1 |
2380.95 | 2332.85 | 9931 |
| 830 | -84.4 -3.46 % |
20-12-2021 00:00:00 Monday |
2440 2355.6 |
2440 | 2310.5 | 53705 |
| 831 | -17.85 -0.72 % |
17-12-2021 00:00:00 Friday |
2465.05 2447.2 |
2465.1 | 2422 | 15714 |
| 832 | -46.4 -1.84 % |
16-12-2021 00:00:00 Thursday |
2516 2469.6 |
2516 | 2460 | 16008 |
| 833 | 20.25 0.81 % |
15-12-2021 00:00:00 Wednesday |
2489.2 2509.45 |
2522.1 | 2477.95 | 9000 |
| 834 | -13.1 -0.52 % |
14-12-2021 00:00:00 Tuesday |
2496 2482.9 |
2496 | 2460 | 17450 |
| 835 | -51.9 -2.04 % |
13-12-2021 00:00:00 Monday |
2549 2497.1 |
2549 | 2491 | 25025 |
| 836 | 9.3 0.37 % |
10-12-2021 00:00:00 Friday |
2519 2528.3 |
2544 | 2512.3 | 27491 |
| 837 | 18.3 0.73 % |
09-12-2021 00:00:00 Thursday |
2505 2523.3 |
2529.65 | 2482.05 | 10535 |
| 838 | 23.9 0.97 % |
08-12-2021 00:00:00 Wednesday |
2464.95 2488.85 |
2497.1 | 2463 | 10582 |
| 839 | 10.95 0.45 % |
07-12-2021 00:00:00 Tuesday |
2449 2459.95 |
2473.15 | 2431.7 | 16076 |
| 840 | -47 -1.91 % |
06-12-2021 00:00:00 Monday |
2465 2418 |
2473.25 | 2411.7 | 30044 |
| 841 | -27.1 -1.09 % |
03-12-2021 00:00:00 Friday |
2489.95 2462.85 |
2495.8 | 2451.1 | 19562 |
| 842 | 39.9 1.64 % |
02-12-2021 00:00:00 Thursday |
2430 2469.9 |
2483.85 | 2409 | 37554 |
| 843 | -15.45 -0.63 % |
01-12-2021 00:00:00 Wednesday |
2461.35 2445.9 |
2479.7 | 2438 | 20247 |
| 844 | -32.05 -1.29 % |
30-11-2021 00:00:00 Tuesday |
2480 2447.95 |
2510.85 | 2426 | 65851 |
| 845 | -13.7 -0.55 % |
29-11-2021 00:00:00 Monday |
2500 2486.3 |
2524.6 | 2443.45 | 53094 |
| 846 | -50.5 -1.96 % |
26-11-2021 00:00:00 Friday |
2580 2529.5 |
2587 | 2505.5 | 57025 |
| 847 | -55.3 -2.09 % |
25-11-2021 00:00:00 Thursday |
2650 2594.7 |
2650 | 2581.5 | 15041 |
| 848 | -24.8 -0.94 % |
24-11-2021 00:00:00 Wednesday |
2645 2620.2 |
2658.75 | 2613 | 19395 |
| 849 | -2.4 -0.09 % |
23-11-2021 00:00:00 Tuesday |
2635 2632.6 |
2648.5 | 2600.75 | 13630 |
| 850 | -51.3 -1.91 % |
22-11-2021 00:00:00 Monday |
2684 2632.7 |
2694.15 | 2619.05 | 36110 |
| 851 | -70.05 -2.54 % |
18-11-2021 00:00:00 Thursday |
2755 2684.95 |
2755 | 2667.55 | 32383 |
| 852 | -9.2 -0.33 % |
17-11-2021 00:00:00 Wednesday |
2760 2750.8 |
2772.4 | 2732.05 | 22393 |
| 853 | 40.85 1.51 % |
16-11-2021 00:00:00 Tuesday |
2710 2750.85 |
2770 | 2701 | 60579 |
| 854 | -36.2 -1.33 % |
15-11-2021 00:00:00 Monday |
2730 2693.8 |
2784.55 | 2686 | 78475 |
| 855 | -29.95 -1.1 % |
12-11-2021 00:00:00 Friday |
2713 2683.05 |
2720 | 2680 | 24966 |
| 856 | -15.65 -0.58 % |
11-11-2021 00:00:00 Thursday |
2718.6 2702.95 |
2724 | 2688 | 12907 |
| 857 | 7.6 0.28 % |
10-11-2021 00:00:00 Wednesday |
2711 2718.6 |
2731 | 2702.1 | 19649 |
| 858 | 11.85 0.44 % |
09-11-2021 00:00:00 Tuesday |
2703 2714.85 |
2749 | 2684 | 39781 |
| 859 | -15.9 -0.59 % |
08-11-2021 00:00:00 Monday |
2700 2684.1 |
2705.55 | 2670.15 | 26355 |
| 860 | 9 0.34 % |
04-11-2021 00:00:00 Thursday |
2668.55 2677.55 |
2690 | 2660 | 7302 |
| 861 | -55 -2.04 % |
03-11-2021 00:00:00 Wednesday |
2698 2643 |
2698.9 | 2640 | 28406 |
| 862 | -15.1 -0.56 % |
02-11-2021 00:00:00 Tuesday |
2700 2684.9 |
2702.35 | 2677 | 21447 |
| 863 | 4.05 0.15 % |
01-11-2021 00:00:00 Monday |
2677 2681.05 |
2691.5 | 2642.65 | 16634 |
| 864 | -15.25 -0.57 % |
29-10-2021 00:00:00 Friday |
2675 2659.75 |
2702.2 | 2639.75 | 26811 |
| 865 | -26.65 -0.99 % |
28-10-2021 00:00:00 Thursday |
2696 2669.35 |
2710.85 | 2660.25 | 25549 |
| 866 | -19.7 -0.73 % |
27-10-2021 00:00:00 Wednesday |
2710 2690.3 |
2729.1 | 2682.05 | 9932 |
| 867 | 0.45 0.02 % |
26-10-2021 00:00:00 Tuesday |
2700 2700.45 |
2708.4 | 2685.9 | 9280 |
| 868 | -58.65 -2.14 % |
25-10-2021 00:00:00 Monday |
2745 2686.35 |
2754.55 | 2680 | 59660 |
| 869 | -35.05 -1.26 % |
22-10-2021 00:00:00 Friday |
2780 2744.95 |
2799 | 2728.65 | 39035 |
| 870 | -57.45 -2.04 % |
21-10-2021 00:00:00 Thursday |
2817.2 2759.75 |
2833.5 | 2724.55 | 53897 |
| 871 | -73.7 -2.55 % |
20-10-2021 00:00:00 Wednesday |
2890.9 2817.2 |
2890.9 | 2804 | 125925 |
| 872 | -31.55 -1.09 % |
19-10-2021 00:00:00 Tuesday |
2905.45 2873.9 |
2929 | 2865.25 | 35845 |
| 873 | -44.55 -1.51 % |
18-10-2021 00:00:00 Monday |
2950 2905.45 |
2950 | 2895.85 | 11337 |
| 874 | 0.6 0.02 % |
14-10-2021 00:00:00 Thursday |
2925.6 2926.2 |
2944.2 | 2900.05 | 35995 |
| 875 | -4.1 -0.14 % |
13-10-2021 00:00:00 Wednesday |
2930 2925.9 |
2945 | 2909 | 28394 |
| 876 | 55.55 1.94 % |
12-10-2021 00:00:00 Tuesday |
2860 2915.55 |
2927.55 | 2857 | 45126 |
| 877 | 6.65 0.23 % |
11-10-2021 00:00:00 Monday |
2850 2856.65 |
2877.2 | 2842.95 | 144436 |
| 878 | -21.85 -0.76 % |
08-10-2021 00:00:00 Friday |
2865 2843.15 |
2868 | 2840.3 | 51613 |
| 879 | 26.2 0.93 % |
07-10-2021 00:00:00 Thursday |
2816.9 2843.1 |
2858 | 2810.1 | 45672 |
| 880 | -33.75 -1.19 % |
06-10-2021 00:00:00 Wednesday |
2835 2801.25 |
2850.7 | 2783.35 | 61168 |
| 881 | -8.45 -0.3 % |
05-10-2021 00:00:00 Tuesday |
2855 2846.55 |
2858.6 | 2839.15 | 38803 |
| 882 | 1.75 0.06 % |
04-10-2021 00:00:00 Monday |
2855 2856.75 |
2870.2 | 2850 | 14223 |
| 883 | 25.35 0.9 % |
01-10-2021 00:00:00 Friday |
2822 2847.35 |
2851 | 2804 | 24175 |
| 884 | -31.7 -1.11 % |
30-09-2021 00:00:00 Thursday |
2865 2833.3 |
2873.1 | 2828 | 13569 |
| 885 | -29.7 -1.02 % |
29-09-2021 00:00:00 Wednesday |
2915 2885.3 |
2918.65 | 2866.3 | 23610 |
| 886 | -15.45 -0.53 % |
28-09-2021 00:00:00 Tuesday |
2937.9 2922.45 |
2938.6 | 2890.95 | 19881 |
| 887 | 72.25 2.54 % |
27-09-2021 00:00:00 Monday |
2840 2912.25 |
2927.95 | 2840 | 29044 |
| 888 | -22.1 -0.77 % |
24-09-2021 00:00:00 Friday |
2855 2832.9 |
2860.95 | 2818.45 | 11543 |
| 889 | -14.7 -0.51 % |
23-09-2021 00:00:00 Thursday |
2866.95 2852.25 |
2882.6 | 2847 | 127641 |
| 890 | -1.05 -0.04 % |
22-09-2021 00:00:00 Wednesday |
2850 2848.95 |
2857.95 | 2825 | 9268 |
| 891 | -22.05 -0.77 % |
21-09-2021 00:00:00 Tuesday |
2872 2849.95 |
2901 | 2815 | 19460 |
| 892 | -40.9 -1.4 % |
20-09-2021 00:00:00 Monday |
2930 2889.1 |
2930 | 2874.3 | 13782 |
| 893 | -10.9 -0.37 % |
17-09-2021 00:00:00 Friday |
2942.4 2931.5 |
2952.6 | 2897.3 | 74344 |
| 894 | 26.85 0.93 % |
16-09-2021 00:00:00 Thursday |
2893.95 2920.8 |
2927 | 2883.55 | 32536 |
| 895 | 14.65 0.51 % |
15-09-2021 00:00:00 Wednesday |
2860 2874.65 |
2885.35 | 2859 | 15306 |
| 896 | 57.2 2.05 % |
14-09-2021 00:00:00 Tuesday |
2792.5 2849.7 |
2860.4 | 2792.5 | 82552 |
| 897 | 10.3 0.37 % |
13-09-2021 00:00:00 Monday |
2780 2790.3 |
2810.6 | 2776.6 | 13603 |
| 898 | 15.15 0.54 % |
09-09-2021 00:00:00 Thursday |
2780 2795.15 |
2806.45 | 2763.1 | 35180 |
| 899 | 10.3 0.37 % |
08-09-2021 00:00:00 Wednesday |
2790 2800.3 |
2808.75 | 2781 | 10505 |
| 900 | -22.3 -0.79 % |
07-09-2021 00:00:00 Tuesday |
2820 2797.7 |
2824.2 | 2791 | 23976 |
| 901 | -11.7 -0.41 % |
06-09-2021 00:00:00 Monday |
2830 2818.3 |
2830 | 2801.5 | 52448 |
| 902 | 69.9 2.56 % |
03-09-2021 00:00:00 Friday |
2731.35 2801.25 |
2812.5 | 2731.35 | 137787 |
| 903 | 1.35 0.05 % |
02-09-2021 00:00:00 Thursday |
2730 2731.35 |
2738.6 | 2702.45 | 40318 |
| 904 | -18.95 -0.69 % |
01-09-2021 00:00:00 Wednesday |
2760 2741.05 |
2763 | 2731.05 | 25003 |
| 905 | 1.9 0.07 % |
31-08-2021 00:00:00 Tuesday |
2740 2741.9 |
2746.4 | 2701 | 27957 |
| 906 | 50.7 1.9 % |
30-08-2021 00:00:00 Monday |
2675 2725.7 |
2729.85 | 2675 | 16224 |
| 907 | 28.95 1.09 % |
27-08-2021 00:00:00 Friday |
2645 2673.95 |
2679.85 | 2636 | 27354 |
| 908 | -27 -1.01 % |
26-08-2021 00:00:00 Thursday |
2675 2648 |
2681.25 | 2644 | 11109 |
| 909 | -4.6 -0.17 % |
25-08-2021 00:00:00 Wednesday |
2678 2673.4 |
2707 | 2670 | 21926 |
| 910 | -21.7 -0.8 % |
24-08-2021 00:00:00 Tuesday |
2698.8 2677.1 |
2698.8 | 2653.05 | 13210 |
| 911 | -29.75 -1.1 % |
23-08-2021 00:00:00 Monday |
2705 2675.25 |
2711.95 | 2656.05 | 44760 |
| 912 | -14.9 -0.55 % |
20-08-2021 00:00:00 Friday |
2714.95 2700.05 |
2741.3 | 2687 | 20897 |
| 913 | -36.9 -1.32 % |
18-08-2021 00:00:00 Wednesday |
2800 2763.1 |
2800 | 2753 | 18547 |
| 914 | 26.55 0.96 % |
17-08-2021 00:00:00 Tuesday |
2754 2780.55 |
2789.5 | 2712 | 48855 |
| 915 | -46.65 -1.67 % |
16-08-2021 00:00:00 Monday |
2796 2749.35 |
2796 | 2740.85 | 20427 |
| 916 | -28 -1 % |
13-08-2021 00:00:00 Friday |
2800 2772 |
2813.9 | 2752.3 | 26234 |
| 917 | -17.35 -0.62 % |
12-08-2021 00:00:00 Thursday |
2800 2782.65 |
2800.05 | 2775 | 16495 |
| 918 | -35.55 -1.26 % |
11-08-2021 00:00:00 Wednesday |
2823 2787.45 |
2823 | 2751.05 | 50118 |
| 919 | -51.6 -1.81 % |
10-08-2021 00:00:00 Tuesday |
2850 2798.4 |
2850 | 2791.25 | 22727 |
| 920 | -12.95 -0.45 % |
09-08-2021 00:00:00 Monday |
2850 2837.05 |
2865.6 | 2825.35 | 11483 |
| 921 | 14.55 0.52 % |
06-08-2021 00:00:00 Friday |
2818.05 2832.6 |
2851 | 2811.65 | 26243 |
| 922 | -6.25 -0.22 % |
05-08-2021 00:00:00 Thursday |
2825.65 2819.4 |
2829.95 | 2784.35 | 11939 |
| 923 | -24.8 -0.88 % |
04-08-2021 00:00:00 Wednesday |
2830 2805.2 |
2834.2 | 2800.05 | 11421 |
| 924 | 23.8 0.85 % |
03-08-2021 00:00:00 Tuesday |
2794.9 2818.7 |
2822.15 | 2786.15 | 15523 |
| 925 | 16.15 0.58 % |
02-08-2021 00:00:00 Monday |
2766 2782.15 |
2795.05 | 2764.15 | 22454 |
| 926 | 13.1 0.48 % |
30-07-2021 00:00:00 Friday |
2751 2764.1 |
2801.45 | 2747.25 | 37020 |
| 927 | -41.3 -1.48 % |
29-07-2021 00:00:00 Thursday |
2788 2746.7 |
2788 | 2742.85 | 35950 |
| 928 | -20.05 -0.72 % |
28-07-2021 00:00:00 Wednesday |
2799 2778.95 |
2805.55 | 2760.65 | 29470 |
| 929 | -17.75 -0.63 % |
27-07-2021 00:00:00 Tuesday |
2813 2795.25 |
2825.1 | 2790 | 31128 |
| 930 | -25.05 -0.88 % |
26-07-2021 00:00:00 Monday |
2836 2810.95 |
2836 | 2808 | 24810 |
| 931 | -28.65 -1 % |
23-07-2021 00:00:00 Friday |
2864.95 2836.3 |
2864.95 | 2821.95 | 12173 |
| 932 | -2.2 -0.08 % |
22-07-2021 00:00:00 Thursday |
2840.2 2838 |
2847.6 | 2805 | 33065 |
| 933 | -44.7 -1.55 % |
20-07-2021 00:00:00 Tuesday |
2885 2840.3 |
2890.3 | 2828 | 39638 |
| 934 | -13.85 -0.48 % |
19-07-2021 00:00:00 Monday |
2901 2887.15 |
2901 | 2870.55 | 65818 |
| 935 | 18.55 0.64 % |
16-07-2021 00:00:00 Friday |
2885.35 2903.9 |
2909.65 | 2880 | 20036 |
| 936 | -14.7 -0.51 % |
15-07-2021 00:00:00 Thursday |
2900.05 2885.35 |
2910 | 2882.05 | 17003 |
| 937 | -9.45 -0.32 % |
14-07-2021 00:00:00 Wednesday |
2910.5 2901.05 |
2916.7 | 2896.15 | 14640 |
| 938 | -10 -0.34 % |
13-07-2021 00:00:00 Tuesday |
2915 2905 |
2926 | 2896.1 | 17513 |
| 939 | -7.5 -0.26 % |
12-07-2021 00:00:00 Monday |
2906 2898.5 |
2925.7 | 2894.85 | 72234 |
| 940 | 2.85 0.1 % |
09-07-2021 00:00:00 Friday |
2895 2897.85 |
2907 | 2878.4 | 11835 |
| 941 | -12.55 -0.43 % |
08-07-2021 00:00:00 Thursday |
2912 2899.45 |
2934.85 | 2890 | 23404 |
| 942 | 12.15 0.42 % |
07-07-2021 00:00:00 Wednesday |
2902 2914.15 |
2921.6 | 2892 | 24373 |
| 943 | -15.9 -0.54 % |
06-07-2021 00:00:00 Tuesday |
2937.05 2921.15 |
2952.5 | 2913.65 | 14121 |
| 944 | -2.95 -0.1 % |
05-07-2021 00:00:00 Monday |
2940 2937.05 |
2951 | 2926.5 | 14043 |
| 945 | -60.55 -2.03 % |
02-07-2021 00:00:00 Friday |
2980 2919.45 |
2980 | 2907.85 | 34490 |
| 946 | 17 0.59 % |
01-07-2021 00:00:00 Thursday |
2905 2922 |
2946.8 | 2904.95 | 15847 |
| 947 | -25.05 -0.86 % |
30-06-2021 00:00:00 Wednesday |
2927 2901.95 |
2927.5 | 2897.65 | 12656 |
| 948 | -35.6 -1.2 % |
29-06-2021 00:00:00 Tuesday |
2962 2926.4 |
2962 | 2915.8 | 11616 |
| 949 | -15.7 -0.53 % |
28-06-2021 00:00:00 Monday |
2959 2943.3 |
2959 | 2929.5 | 19146 |
| 950 | 37.5 1.29 % |
25-06-2021 00:00:00 Friday |
2902 2939.5 |
2948 | 2900.7 | 26943 |
| 951 | -22.7 -0.77 % |
24-06-2021 00:00:00 Thursday |
2930.95 2908.25 |
2939.8 | 2894.65 | 21800 |
| 952 | -36.4 -1.23 % |
23-06-2021 00:00:00 Wednesday |
2965 2928.6 |
2994.55 | 2921.05 | 68680 |
| 953 | 6.55 0.23 % |
22-06-2021 00:00:00 Tuesday |
2900 2906.55 |
2941.5 | 2898 | 24388 |
| 954 | 30.35 1.06 % |
21-06-2021 00:00:00 Monday |
2865 2895.35 |
2912.95 | 2862.75 | 23335 |
| 955 | -27.45 -0.94 % |
18-06-2021 00:00:00 Friday |
2919.7 2892.25 |
2933.25 | 2852 | 53905 |
| 956 | -52.85 -1.78 % |
17-06-2021 00:00:00 Thursday |
2967.65 2914.8 |
2967.65 | 2903 | 41483 |
| 957 | -33.8 -1.12 % |
16-06-2021 00:00:00 Wednesday |
3010 2976.2 |
3013 | 2969.25 | 173844 |
| 958 | 23.95 0.8 % |
15-06-2021 00:00:00 Tuesday |
2983.9 3007.85 |
3023.05 | 2977 | 12261 |
| 959 | -20.45 -0.68 % |
14-06-2021 00:00:00 Monday |
3005 2984.55 |
3011.8 | 2942.7 | 41383 |
| 960 | -25.25 -0.83 % |
11-06-2021 00:00:00 Friday |
3029.7 3004.45 |
3036.35 | 2994.05 | 12582 |
| 961 | -26.6 -0.88 % |
10-06-2021 00:00:00 Thursday |
3034.75 3008.15 |
3043.4 | 2999.2 | 16023 |
| 962 | -34.65 -1.13 % |
09-06-2021 00:00:00 Wednesday |
3057.9 3023.25 |
3089 | 3011.15 | 58750 |
| 963 | -13.45 -0.44 % |
08-06-2021 00:00:00 Tuesday |
3069.9 3056.45 |
3077.7 | 3045.65 | 16056 |
| 964 | -3.6 -0.12 % |
07-06-2021 00:00:00 Monday |
3055.1 3051.5 |
3079.65 | 3042 | 18386 |
| 965 | 48.3 1.61 % |
04-06-2021 00:00:00 Friday |
3000 3048.3 |
3053 | 3000 | 70206 |
| 966 | 36.25 1.22 % |
03-06-2021 00:00:00 Thursday |
2974.05 3010.3 |
3014.25 | 2962.45 | 24614 |
| 967 | -7.55 -0.25 % |
02-06-2021 00:00:00 Wednesday |
2980 2972.45 |
2992.2 | 2941.95 | 20993 |
| 968 | -33.45 -1.11 % |
01-06-2021 00:00:00 Tuesday |
3010 2976.55 |
3053.75 | 2966.9 | 28111 |
| 969 | 15.65 0.52 % |
31-05-2021 00:00:00 Monday |
2991.35 3007 |
3014.35 | 2960.55 | 18468 |
| 970 | -29.15 -0.97 % |
28-05-2021 00:00:00 Friday |
3020 2990.85 |
3033.8 | 2958.55 | 60624 |
| 971 | 9.4 0.31 % |
27-05-2021 00:00:00 Thursday |
2984.95 2994.35 |
3030 | 2935.2 | 97753 |
| 972 | 25.7 0.87 % |
26-05-2021 00:00:00 Wednesday |
2940 2965.7 |
2986.7 | 2921.8 | 21265 |
| 973 | 14.3 0.49 % |
25-05-2021 00:00:00 Tuesday |
2915 2929.3 |
2943 | 2910 | 38147 |
| 974 | -3.5 -0.12 % |
24-05-2021 00:00:00 Monday |
2904.35 2900.85 |
2961.75 | 2892.55 | 83667 |
| 975 | 10.6 0.37 % |
21-05-2021 00:00:00 Friday |
2875 2885.6 |
2889 | 2835 | 31009 |
| 976 | -79.85 -2.71 % |
20-05-2021 00:00:00 Thursday |
2945 2865.15 |
2945 | 2861.15 | 16731 |
| 977 | -1.95 -0.07 % |
19-05-2021 00:00:00 Wednesday |
2914.95 2913 |
2944.5 | 2893.25 | 44654 |
| 978 | 13.6 0.47 % |
18-05-2021 00:00:00 Tuesday |
2893.75 2907.35 |
2919.45 | 2855.5 | 27251 |
| 979 | 4.7 0.16 % |
17-05-2021 00:00:00 Monday |
2849.5 2854.2 |
2883 | 2813.65 | 20754 |
| 980 | -29.9 -1.05 % |
14-05-2021 00:00:00 Friday |
2840.9 2811 |
2850.35 | 2802.55 | 30011 |
| 981 | -2.15 -0.08 % |
12-05-2021 00:00:00 Wednesday |
2844 2841.85 |
2857.75 | 2815.5 | 15125 |
| 982 | -0.9 -0.03 % |
11-05-2021 00:00:00 Tuesday |
2837.8 2836.9 |
2844 | 2801.1 | 37572 |
| 983 | -40.55 -1.41 % |
10-05-2021 00:00:00 Monday |
2878 2837.45 |
2878 | 2832 | 18322 |
| 984 | -105.7 -3.57 % |
07-05-2021 00:00:00 Friday |
2962 2856.3 |
2992.2 | 2820.5 | 86035 |
| 985 | 93 3.3 % |
06-05-2021 00:00:00 Thursday |
2820 2913 |
2922 | 2804.6 | 69871 |
| 986 | 12 0.43 % |
05-05-2021 00:00:00 Wednesday |
2775 2787 |
2799.8 | 2768.55 | 16284 |
| 987 | 0.4 0.01 % |
04-05-2021 00:00:00 Tuesday |
2776.35 2776.75 |
2821.5 | 2768 | 19656 |
| 988 | 3 0.11 % |
03-05-2021 00:00:00 Monday |
2790 2793 |
2848 | 2767.8 | 38056 |
| 989 | -24.65 -0.87 % |
30-04-2021 00:00:00 Friday |
2845 2820.35 |
2859.2 | 2810 | 30856 |
| 990 | -98.4 -3.32 % |
29-04-2021 00:00:00 Thursday |
2960 2861.6 |
2963.15 | 2850.5 | 47886 |
| 991 | -5.2 -0.18 % |
28-04-2021 00:00:00 Wednesday |
2932 2926.8 |
3008.5 | 2917.3 | 54628 |
| 992 | 40.2 1.4 % |
27-04-2021 00:00:00 Tuesday |
2865 2905.2 |
2937.2 | 2865 | 19574 |
| 993 | -25 -0.87 % |
26-04-2021 00:00:00 Monday |
2888 2863 |
2888 | 2830.55 | 24411 |
| 994 | 45.1 1.6 % |
23-04-2021 00:00:00 Friday |
2820 2865.1 |
2872.4 | 2810.7 | 18184 |
| 995 | 97.15 3.53 % |
22-04-2021 00:00:00 Thursday |
2751 2848.15 |
2881.95 | 2750 | 83077 |
| 996 | 4.15 0.15 % |
20-04-2021 00:00:00 Tuesday |
2820.05 2824.2 |
2847.85 | 2800 | 34223 |
| 997 | -63.45 -2.23 % |
19-04-2021 00:00:00 Monday |
2850 2786.55 |
2850 | 2743.05 | 21941 |
| 998 | 35.75 1.25 % |
16-04-2021 00:00:00 Friday |
2858 2893.75 |
2925 | 2857 | 32149 |
| 999 | 4 0.14 % |
15-04-2021 00:00:00 Thursday |
2859 2863 |
2895.4 | 2820.3 | 18246 |
| 1000 | 69 2.47 % |
13-04-2021 00:00:00 Tuesday |
2795 2864 |
2877 | 2775 | 38236 |
| 1001 | -96.45 -3.34 % |
12-04-2021 00:00:00 Monday |
2885 2788.55 |
2885 | 2742.7 | 30669 |
| 1002 | -40.9 -1.39 % |
09-04-2021 00:00:00 Friday |
2952.7 2911.8 |
2952.7 | 2901.15 | 31056 |
| 1003 | -41.7 -1.4 % |
08-04-2021 00:00:00 Thursday |
2970 2928.3 |
2989.8 | 2915.6 | 88856 |
| 1004 | 41.55 1.43 % |
07-04-2021 00:00:00 Wednesday |
2899.95 2941.5 |
2948.7 | 2876 | 35584 |
| 1005 | -22.05 -0.76 % |
06-04-2021 00:00:00 Tuesday |
2911 2888.95 |
2927.95 | 2867.4 | 29415 |
| 1006 | -93.6 -3.15 % |
05-04-2021 00:00:00 Monday |
2970 2876.4 |
2971.95 | 2840.85 | 79339 |
| 1007 | 17.1 0.58 % |
01-04-2021 00:00:00 Thursday |
2941 2958.1 |
3003.75 | 2930.4 | 58365 |
| 1008 | -60.85 -2.04 % |
31-03-2021 00:00:00 Wednesday |
2976 2915.15 |
2976 | 2889.3 | 33662 |
| 1009 | 31.6 1.08 % |
30-03-2021 00:00:00 Tuesday |
2932.05 2963.65 |
2975 | 2916.9 | 43834 |
| 1010 | -26.15 -0.88 % |
26-03-2021 00:00:00 Friday |
2965.1 2938.95 |
2998.7 | 2930 | 28740 |
| 1011 | -81.1 -2.68 % |
25-03-2021 00:00:00 Thursday |
3023 2941.9 |
3049.6 | 2926 | 46046 |
| 1012 | -29.8 -0.97 % |
24-03-2021 00:00:00 Wednesday |
3064.6 3034.8 |
3086.25 | 3022.35 | 21031 |
| 1013 | -34.15 -1.1 % |
23-03-2021 00:00:00 Tuesday |
3101.3 3067.15 |
3131.95 | 3061.85 | 12484 |
| 1014 | -37.2 -1.19 % |
22-03-2021 00:00:00 Monday |
3130 3092.8 |
3141.55 | 3080.6 | 21013 |
| 1015 | 24.45 0.79 % |
19-03-2021 00:00:00 Friday |
3094.95 3119.4 |
3130 | 3036 | 36857 |
| 1016 | -94.5 -2.95 % |
18-03-2021 00:00:00 Thursday |
3202.8 3108.3 |
3217.5 | 3073.3 | 50234 |
| 1017 | -87 -2.65 % |
17-03-2021 00:00:00 Wednesday |
3279 3192 |
3279 | 3172.9 | 22741 |
| 1018 | -40.95 -1.24 % |
16-03-2021 00:00:00 Tuesday |
3295 3254.05 |
3299.95 | 3248.5 | 26995 |
| 1019 | -84.6 -2.52 % |
15-03-2021 00:00:00 Monday |
3350.55 3265.95 |
3361.5 | 3243 | 23899 |
| 1020 | -38.7 -1.14 % |
12-03-2021 00:00:00 Friday |
3390 3351.3 |
3396.2 | 3314.15 | 30438 |
| 1021 | -21.65 -0.63 % |
10-03-2021 00:00:00 Wednesday |
3441 3419.35 |
3474.9 | 3407.9 | 23596 |
| 1022 | 7.05 0.2 % |
09-03-2021 00:00:00 Tuesday |
3443 3450.05 |
3489.7 | 3418 | 16651 |
| 1023 | 1.85 0.05 % |
08-03-2021 00:00:00 Monday |
3462.15 3464 |
3487.5 | 3422.35 | 63850 |
| 1024 | 32.15 0.94 % |
05-03-2021 00:00:00 Friday |
3430 3462.15 |
3491.15 | 3390 | 84268 |
| 1025 | 10.65 0.31 % |
04-03-2021 00:00:00 Thursday |
3405 3415.65 |
3458 | 3367.05 | 42368 |
| 1026 | -78.5 -2.24 % |
03-03-2021 00:00:00 Wednesday |
3503 3424.5 |
3514.2 | 3395 | 34798 |
| 1027 | 104.8 3.11 % |
02-03-2021 00:00:00 Tuesday |
3370 3474.8 |
3491.75 | 3353.35 | 54720 |
| 1028 | 119.95 3.71 % |
01-03-2021 00:00:00 Monday |
3230 3349.95 |
3362.6 | 3230 | 102863 |
| 1029 | -152.6 -4.51 % |
26-02-2021 00:00:00 Friday |
3380 3227.4 |
3415.9 | 3201.15 | 71481 |
| 1030 | -13.95 -0.4 % |
25-02-2021 00:00:00 Thursday |
3449.65 3435.7 |
3466.05 | 3402.75 | 65357 |
| 1031 | -8.3 -0.24 % |
24-02-2021 00:00:00 Wednesday |
3449 3440.7 |
3497.95 | 3069.15 | 129446 |
| 1032 | -2.95 -0.09 % |
23-02-2021 00:00:00 Tuesday |
3413.1 3410.15 |
3479.2 | 3378.5 | 50714 |
| 1033 | 13.1 0.39 % |
22-02-2021 00:00:00 Monday |
3400 3413.1 |
3430 | 3351 | 21744 |
| 1034 | -136.55 -3.87 % |
19-02-2021 00:00:00 Friday |
3524.95 3388.4 |
3524.95 | 3371 | 31898 |
| 1035 | -68.05 -1.9 % |
18-02-2021 00:00:00 Thursday |
3589.6 3521.55 |
3628.55 | 3508 | 45390 |
| 1036 | 131.9 3.82 % |
17-02-2021 00:00:00 Wednesday |
3450 3581.9 |
3593 | 3450 | 62964 |
| 1037 | -7.05 -0.2 % |
16-02-2021 00:00:00 Tuesday |
3468.5 3461.45 |
3480.85 | 3432.1 | 48548 |
| 1038 | -22.15 -0.63 % |
15-02-2021 00:00:00 Monday |
3489 3466.85 |
3575.75 | 3452.1 | 37581 |
| 1039 | -28.95 -0.82 % |
12-02-2021 00:00:00 Friday |
3545 3516.05 |
3579 | 3504 | 17160 |
| 1040 | 9.15 0.26 % |
11-02-2021 00:00:00 Thursday |
3532 3541.15 |
3552.65 | 3473.55 | 34251 |
| 1041 | 41.2 1.18 % |
10-02-2021 00:00:00 Wednesday |
3498.05 3539.25 |
3566.45 | 3488.95 | 56409 |
| 1042 | 13.05 0.37 % |
09-02-2021 00:00:00 Tuesday |
3485 3498.05 |
3537.6 | 3463.35 | 42125 |
| 1043 | -21.65 -0.62 % |
08-02-2021 00:00:00 Monday |
3517 3495.35 |
3517 | 3421.05 | 28366 |
| 1044 | -80.7 -2.3 % |
05-02-2021 00:00:00 Friday |
3509 3428.3 |
3575 | 3365.55 | 90177 |
| 1045 | -14.25 -0.41 % |
04-02-2021 00:00:00 Thursday |
3454.9 3440.65 |
3514.2 | 3404.1 | 144974 |
| 1046 | 69.4 2.09 % |
03-02-2021 00:00:00 Wednesday |
3315 3384.4 |
3420 | 3268.7 | 33461 |
| 1047 | -127.25 -3.72 % |
02-02-2021 00:00:00 Tuesday |
3420 3292.75 |
3420 | 3263 | 62858 |
| 1048 | 43 1.3 % |
01-02-2021 00:00:00 Monday |
3301 3344 |
3359 | 3218.7 | 31601 |
| 1049 | -179.75 -5.23 % |
29-01-2021 00:00:00 Friday |
3435 3255.25 |
3484.6 | 3228.1 | 49302 |
| 1050 | 76.15 2.29 % |
28-01-2021 00:00:00 Thursday |
3320 3396.15 |
3462.35 | 3315.1 | 55089 |
| 1051 | -113.7 -3.28 % |
27-01-2021 00:00:00 Wednesday |
3469.95 3356.25 |
3483.05 | 3330 | 37417 |
| 1052 | 52.85 1.55 % |
25-01-2021 00:00:00 Monday |
3420 3472.85 |
3520 | 3356.15 | 85156 |
| 1053 | 96.65 2.95 % |
22-01-2021 00:00:00 Friday |
3279.95 3376.6 |
3484.95 | 3265.5 | 111326 |
| 1054 | -30.25 -0.92 % |
21-01-2021 00:00:00 Thursday |
3276 3245.75 |
3345 | 3221.1 | 39653 |
| 1055 | 38.35 1.18 % |
20-01-2021 00:00:00 Wednesday |
3237 3275.35 |
3291.75 | 3231 | 13889 |
| 1056 | 49.9 1.57 % |
19-01-2021 00:00:00 Tuesday |
3181 3230.9 |
3239.4 | 3172.6 | 42775 |
| 1057 | -31 -0.97 % |
18-01-2021 00:00:00 Monday |
3195 3164 |
3215.35 | 3084 | 41326 |
| 1058 | -54 -1.66 % |
15-01-2021 00:00:00 Friday |
3259 3205 |
3268.45 | 3174.95 | 38529 |
| 1059 | 0 0 % |
14-01-2021 00:00:00 Thursday |
3265 3265 |
3295.55 | 3238.5 | 28239 |
| 1060 | -3.2 -0.1 % |
13-01-2021 00:00:00 Wednesday |
3260 3256.8 |
3317.55 | 3217 | 74023 |
| 1061 | 51.15 1.6 % |
12-01-2021 00:00:00 Tuesday |
3195 3246.15 |
3294.65 | 3186.35 | 54063 |
| 1062 | 27.55 0.87 % |
11-01-2021 00:00:00 Monday |
3170 3197.55 |
3224.25 | 3146.5 | 45862 |
| 1063 | 101 3.3 % |
08-01-2021 00:00:00 Friday |
3058.5 3159.5 |
3165 | 3058.5 | 129673 |
| 1064 | -19.75 -0.64 % |
07-01-2021 00:00:00 Thursday |
3078 3058.25 |
3113.3 | 3033.4 | 27455 |
| 1065 | -2.4 -0.08 % |
06-01-2021 00:00:00 Wednesday |
3085 3082.6 |
3122.5 | 3047.15 | 109372 |
| 1066 | 20.3 0.67 % |
05-01-2021 00:00:00 Tuesday |
3047 3067.3 |
3073 | 3031.1 | 53427 |
| 1067 | -58 -1.87 % |
04-01-2021 00:00:00 Monday |
3102 3044 |
3139.05 | 3036.5 | 86851 |
| 1068 | -15.2 -0.49 % |
01-01-2021 00:00:00 Friday |
3114.05 3098.85 |
3120.4 | 3092.55 | 18029 |
| 1069 | -5.65 -0.18 % |
31-12-2020 00:00:00 Thursday |
3115 3109.35 |
3117.2 | 3085 | 19440 |
| 1070 | 28.9 0.94 % |
30-12-2020 00:00:00 Wednesday |
3072.1 3101 |
3108 | 3067 | 25197 |
| 1071 | -74.4 -2.36 % |
29-12-2020 00:00:00 Tuesday |
3147.7 3073.3 |
3147.7 | 3061.5 | 27222 |
| 1072 | -13.35 -0.43 % |
28-12-2020 00:00:00 Monday |
3095.9 3082.55 |
3123.85 | 3064.05 | 21280 |
| 1073 | 5.95 0.19 % |
24-12-2020 00:00:00 Thursday |
3064.8 3070.75 |
3081.55 | 3030.95 | 38613 |
| 1074 | -8.9 -0.29 % |
23-12-2020 00:00:00 Wednesday |
3054.7 3045.8 |
3071.55 | 3008.75 | 16351 |
| 1075 | 52.7 1.76 % |
22-12-2020 00:00:00 Tuesday |
3002 3054.7 |
3059 | 2900 | 51484 |
| 1076 | -150.65 -4.79 % |
21-12-2020 00:00:00 Monday |
3143 2992.35 |
3153.15 | 2945.9 | 53773 |
| 1077 | 14.1 0.45 % |
18-12-2020 00:00:00 Friday |
3121 3135.1 |
3145 | 3105.05 | 27135 |
| 1078 | -26.95 -0.86 % |
17-12-2020 00:00:00 Thursday |
3139 3112.05 |
3156 | 3103 | 29431 |
| 1079 | 5.3 0.17 % |
16-12-2020 00:00:00 Wednesday |
3112.55 3117.85 |
3145 | 3105 | 36259 |
| 1080 | 22.55 0.73 % |
15-12-2020 00:00:00 Tuesday |
3090 3112.55 |
3136.35 | 3087.15 | 34071 |
| 1081 | -91.65 -2.86 % |
14-12-2020 00:00:00 Monday |
3205 3113.35 |
3230 | 3105 | 47379 |
| 1082 | -23.95 -0.75 % |
11-12-2020 00:00:00 Friday |
3212 3188.05 |
3240 | 3168.2 | 49201 |
| 1083 | 2.6 0.08 % |
10-12-2020 00:00:00 Thursday |
3191.75 3194.35 |
3205.75 | 3165.3 | 39484 |
| 1084 | 41.6 1.32 % |
09-12-2020 00:00:00 Wednesday |
3150.15 3191.75 |
3203.45 | 3150.15 | 21759 |
| 1085 | -4.45 -0.14 % |
08-12-2020 00:00:00 Tuesday |
3172 3167.55 |
3201 | 3155.8 | 20001 |
| 1086 | -8.25 -0.26 % |
07-12-2020 00:00:00 Monday |
3182 3173.75 |
3216.55 | 3137.4 | 21609 |
| 1087 | 20.7 0.66 % |
04-12-2020 00:00:00 Friday |
3157 3177.7 |
3201.4 | 3152.95 | 31234 |
| 1088 | -20.65 -0.65 % |
03-12-2020 00:00:00 Thursday |
3160 3139.35 |
3166.95 | 3127 | 21796 |
| 1089 | 14.8 0.48 % |
02-12-2020 00:00:00 Wednesday |
3111 3125.8 |
3175 | 3097 | 60714 |
| 1090 | -38.4 -1.22 % |
01-12-2020 00:00:00 Tuesday |
3150 3111.6 |
3150 | 3075 | 34900 |
| 1091 | 61.65 2.03 % |
27-11-2020 00:00:00 Friday |
3043 3104.65 |
3119.15 | 3032.3 | 42448 |
| 1092 | 13.3 0.44 % |
26-11-2020 00:00:00 Thursday |
3010 3023.3 |
3044 | 2977 | 21212 |
| 1093 | -66.3 -2.16 % |
25-11-2020 00:00:00 Wednesday |
3074 3007.7 |
3091.5 | 3002 | 35503 |
| 1094 | 14.15 0.46 % |
24-11-2020 00:00:00 Tuesday |
3060 3074.15 |
3109.2 | 3042.8 | 35100 |
| 1095 | 36.35 1.2 % |
23-11-2020 00:00:00 Monday |
3022.05 3058.4 |
3070 | 2984.3 | 32550 |
| 1096 | -11.6 -0.39 % |
20-11-2020 00:00:00 Friday |
3009.9 2998.3 |
3014.1 | 2968 | 20248 |
| 1097 | -51.55 -1.7 % |
19-11-2020 00:00:00 Thursday |
3040 2988.45 |
3135.55 | 2975.85 | 182023 |
| 1098 | -49.1 -1.62 % |
18-11-2020 00:00:00 Wednesday |
3032.1 2983 |
3049.6 | 2944.25 | 53291 |
| 1099 | -87.2 -2.8 % |
17-11-2020 00:00:00 Tuesday |
3118 3030.8 |
3145 | 3001.5 | 82493 |
| 1100 | -32.85 -1.04 % |
14-11-2020 00:00:00 Saturday |
3150 3117.15 |
3158 | 3096.4 | 7508 |
| 1101 | 43.25 1.4 % |
13-11-2020 00:00:00 Friday |
3085.55 3128.8 |
3134.9 | 3073.9 | 69275 |
| 1102 | 8.55 0.28 % |
12-11-2020 00:00:00 Thursday |
3077 3085.55 |
3099.8 | 3039.2 | 29348 |
| 1103 | 83.95 2.82 % |
11-11-2020 00:00:00 Wednesday |
2975.85 3059.8 |
3075 | 2958.65 | 176639 |
| 1104 | -29.05 -0.97 % |
10-11-2020 00:00:00 Tuesday |
2981 2951.95 |
2984.85 | 2924 | 57301 |
| 1105 | -27.05 -0.91 % |
09-11-2020 00:00:00 Monday |
2981 2953.95 |
2989.35 | 2930.05 | 28867 |
| 1106 | -3.45 -0.12 % |
06-11-2020 00:00:00 Friday |
2945.3 2941.85 |
2982.35 | 2925.8 | 64828 |
| 1107 | -34.7 -1.16 % |
05-11-2020 00:00:00 Thursday |
2980 2945.3 |
2990 | 2925.45 | 39968 |
| 1108 | 19.95 0.68 % |
04-11-2020 00:00:00 Wednesday |
2949 2968.95 |
2978 | 2910 | 71630 |
| 1109 | 88.7 3.11 % |
03-11-2020 00:00:00 Tuesday |
2851 2939.7 |
2949.55 | 2848.95 | 43961 |
| 1110 | -55.4 -1.92 % |
02-11-2020 00:00:00 Monday |
2890 2834.6 |
2890 | 2813.45 | 80656 |
| 1111 | -123.2 -4.21 % |
30-10-2020 00:00:00 Friday |
2923 2799.8 |
2927.35 | 2786.55 | 80304 |
| 1112 | -45.8 -1.56 % |
29-10-2020 00:00:00 Thursday |
2939 2893.2 |
2960.1 | 2886.6 | 46144 |
| 1113 | -41.2 -1.38 % |
28-10-2020 00:00:00 Wednesday |
2987 2945.8 |
3034.5 | 2930 | 201881 |
| 1114 | -2.4 -0.08 % |
27-10-2020 00:00:00 Tuesday |
2915.1 2912.7 |
2975.9 | 2854 | 65745 |
| 1115 | -246.1 -7.83 % |
26-10-2020 00:00:00 Monday |
3143.9 2897.8 |
3143.9 | 2876.95 | 80374 |
| 1116 | 9.1 0.29 % |
23-10-2020 00:00:00 Friday |
3100 3109.1 |
3151.6 | 3091 | 25252 |
| 1117 | -99.4 -3.13 % |
22-10-2020 00:00:00 Thursday |
3180.65 3081.25 |
3180.65 | 3062.55 | 129714 |
| 1118 | -67 -2.06 % |
21-10-2020 00:00:00 Wednesday |
3247.65 3180.65 |
3277.7 | 3132 | 36760 |
| 1119 | 7.35 0.23 % |
20-10-2020 00:00:00 Tuesday |
3235 3242.35 |
3290 | 3231.1 | 13096 |
| 1120 | -103.2 -3.08 % |
19-10-2020 00:00:00 Monday |
3351 3247.8 |
3352.95 | 3230.7 | 28875 |
| 1121 | 27.5 0.83 % |
16-10-2020 00:00:00 Friday |
3319 3346.5 |
3393.85 | 3315 | 28781 |
| 1122 | -3.65 -0.11 % |
15-10-2020 00:00:00 Thursday |
3315 3311.35 |
3380 | 3290 | 45227 |
| 1123 | 28.1 0.86 % |
14-10-2020 00:00:00 Wednesday |
3282 3310.1 |
3331.45 | 3270.5 | 26660 |
| 1124 | 3.3 0.1 % |
13-10-2020 00:00:00 Tuesday |
3285 3288.3 |
3300.5 | 3258.1 | 20275 |
| 1125 | -61.8 -1.85 % |
12-10-2020 00:00:00 Monday |
3345 3283.2 |
3355 | 3275.25 | 30033 |
| 1126 | 30.35 0.92 % |
09-10-2020 00:00:00 Friday |
3300 3330.35 |
3336.7 | 3270 | 26852 |
| 1127 | 38.05 1.17 % |
08-10-2020 00:00:00 Thursday |
3240 3278.05 |
3292 | 3239 | 29594 |
| 1128 | 94 2.99 % |
07-10-2020 00:00:00 Wednesday |
3138.7 3232.7 |
3249.75 | 3138.7 | 72405 |
| 1129 | -11.3 -0.36 % |
06-10-2020 00:00:00 Tuesday |
3150 3138.7 |
3177.7 | 3117.35 | 32294 |
| 1130 | -86.3 -2.68 % |
05-10-2020 00:00:00 Monday |
3215 3128.7 |
3230 | 3095 | 36161 |
| 1131 | -38.3 -1.2 % |
01-10-2020 00:00:00 Thursday |
3190 3151.7 |
3197.5 | 3114.35 | 27033 |
| 1132 | -62.15 -1.94 % |
30-09-2020 00:00:00 Wednesday |
3208 3145.85 |
3208 | 3135 | 23647 |
| 1133 | 62.15 2 % |
29-09-2020 00:00:00 Tuesday |
3113.7 3175.85 |
3221.6 | 3103.1 | 69659 |
| 1134 | 34.6 1.13 % |
28-09-2020 00:00:00 Monday |
3054 3088.6 |
3095 | 2999.3 | 44058 |
| 1135 | 74.45 2.54 % |
25-09-2020 00:00:00 Friday |
2926 3000.45 |
3015 | 2926 | 26181 |
| 1136 | 8.15 0.28 % |
24-09-2020 00:00:00 Thursday |
2910 2918.15 |
2947.3 | 2901.4 | 265796 |
| 1137 | -38.65 -1.29 % |
23-09-2020 00:00:00 Wednesday |
2997 2958.35 |
3041 | 2925.3 | 44722 |
| 1138 | -19.5 -0.65 % |
22-09-2020 00:00:00 Tuesday |
3020.2 3000.7 |
3050 | 2961 | 26106 |
| 1139 | -61.05 -1.96 % |
21-09-2020 00:00:00 Monday |
3114.25 3053.2 |
3131.65 | 3035.5 | 59766 |
| 1140 | 27.25 0.88 % |
18-09-2020 00:00:00 Friday |
3087 3114.25 |
3122.3 | 3076.7 | 40811 |
| 1141 | 14.05 0.46 % |
17-09-2020 00:00:00 Thursday |
3048 3062.05 |
3098.45 | 3040 | 12082 |
| 1142 | 55.55 1.85 % |
16-09-2020 00:00:00 Wednesday |
3000 3055.55 |
3104.5 | 3000 | 51096 |
| 1143 | 15.45 0.51 % |
15-09-2020 00:00:00 Tuesday |
3023 3038.45 |
3053.75 | 3008.85 | 15446 |
| 1144 | 17.6 0.58 % |
14-09-2020 00:00:00 Monday |
3010 3027.6 |
3038.35 | 2956 | 47601 |
| 1145 | 41.4 1.4 % |
11-09-2020 00:00:00 Friday |
2950 2991.4 |
3007.25 | 2949.8 | 52830 |
| 1146 | 20.85 0.71 % |
10-09-2020 00:00:00 Thursday |
2927.7 2948.55 |
2956.75 | 2890 | 34410 |
| 1147 | 44.35 1.55 % |
09-09-2020 00:00:00 Wednesday |
2859 2903.35 |
2920 | 2833.55 | 44897 |
| 1148 | -57.55 -1.97 % |
08-09-2020 00:00:00 Tuesday |
2920 2862.45 |
2920 | 2852.05 | 32578 |
| 1149 | -60.25 -2.06 % |
07-09-2020 00:00:00 Monday |
2920 2859.75 |
2934.75 | 2853.05 | 66071 |
| 1150 | -0.25 -0.01 % |
04-09-2020 00:00:00 Friday |
2915 2914.75 |
2975.65 | 2872 | 53699 |
| 1151 | -43.75 -1.47 % |
03-09-2020 00:00:00 Thursday |
2985 2941.25 |
3005 | 2932.9 | 43584 |
| 1152 | -109 -3.57 % |
02-09-2020 00:00:00 Wednesday |
3055 2946 |
3055 | 2878 | 58033 |
| 1153 | -27.05 -0.9 % |
01-09-2020 00:00:00 Tuesday |
3022.3 2995.25 |
3071.6 | 2977 | 281084 |
| 1154 | -65.25 -2.12 % |
31-08-2020 00:00:00 Monday |
3072.35 3007.1 |
3090 | 2965.6 | 51431 |
| 1155 | -77.65 -2.48 % |
28-08-2020 00:00:00 Friday |
3137 3059.35 |
3164.1 | 3053 | 42002 |
| 1156 | -18.85 -0.6 % |
27-08-2020 00:00:00 Thursday |
3160 3141.15 |
3160 | 3108 | 54656 |
| 1157 | 58.95 1.9 % |
26-08-2020 00:00:00 Wednesday |
3103 3161.95 |
3179.55 | 3070 | 135458 |
| 1158 | -83.9 -2.75 % |
25-08-2020 00:00:00 Tuesday |
3054.95 2971.05 |
3054.95 | 2958.7 | 22216 |
| 1159 | -23.95 -0.79 % |
24-08-2020 00:00:00 Monday |
3038 3014.05 |
3075.05 | 3000.7 | 53109 |
| 1160 | 75.2 2.54 % |
21-08-2020 00:00:00 Friday |
2960.15 3035.35 |
3049.4 | 2958.55 | 65008 |
| 1161 | 41.75 1.43 % |
20-08-2020 00:00:00 Thursday |
2915 2956.75 |
2962.95 | 2895 | 36391 |
| 1162 | -2.55 -0.09 % |
19-08-2020 00:00:00 Wednesday |
2937 2934.45 |
2998.95 | 2921.55 | 48389 |
| 1163 | -13 -0.44 % |
18-08-2020 00:00:00 Tuesday |
2936.5 2923.5 |
2963 | 2907 | 60090 |
| 1164 | 117.35 4.18 % |
17-08-2020 00:00:00 Monday |
2810 2927.35 |
2933 | 2810 | 117784 |
| 1165 | 15.45 0.55 % |
14-08-2020 00:00:00 Friday |
2790 2805.45 |
2841 | 2757.65 | 95452 |
| 1166 | 16.45 0.59 % |
13-08-2020 00:00:00 Thursday |
2794.8 2811.25 |
2820 | 2748.2 | 35852 |
| 1167 | 61.9 2.28 % |
12-08-2020 00:00:00 Wednesday |
2712 2773.9 |
2794.45 | 2709.85 | 87151 |
| 1168 | -2.15 -0.08 % |
11-08-2020 00:00:00 Tuesday |
2715.05 2712.9 |
2775 | 2703.8 | 41010 |
| 1169 | -23.15 -0.85 % |
10-08-2020 00:00:00 Monday |
2725 2701.85 |
2725 | 2674.05 | 26361 |
| 1170 | -18.35 -0.67 % |
07-08-2020 00:00:00 Friday |
2724 2705.65 |
2724 | 2670.7 | 18888 |
| 1171 | 2.15 0.08 % |
06-08-2020 00:00:00 Thursday |
2702.2 2704.35 |
2734 | 2674.6 | 31594 |
| 1172 | -20.3 -0.75 % |
05-08-2020 00:00:00 Wednesday |
2717.7 2697.4 |
2739 | 2673 | 49076 |
| 1173 | 53.7 2.02 % |
04-08-2020 00:00:00 Tuesday |
2652.55 2706.25 |
2731 | 2641.65 | 47110 |
| 1174 | -74.25 -2.74 % |
03-08-2020 00:00:00 Monday |
2705 2630.75 |
2800 | 2622.5 | 62750 |
| 1175 | -26.8 -0.99 % |
31-07-2020 00:00:00 Friday |
2704 2677.2 |
2708.3 | 2647.6 | 33056 |
| 1176 | -73 -2.63 % |
30-07-2020 00:00:00 Thursday |
2777 2704 |
2790 | 2689.1 | 33277 |
| 1177 | -72.6 -2.55 % |
29-07-2020 00:00:00 Wednesday |
2852 2779.4 |
2881.6 | 2771.2 | 34842 |
| 1178 | 97.2 3.54 % |
28-07-2020 00:00:00 Tuesday |
2744 2841.2 |
2849 | 2744 | 75018 |
| 1179 | -6.15 -0.22 % |
27-07-2020 00:00:00 Monday |
2750 2743.85 |
2755.95 | 2689.15 | 25942 |
| 1180 | -9.1 -0.33 % |
24-07-2020 00:00:00 Friday |
2750.1 2741 |
2793 | 2728.4 | 28621 |
| 1181 | 10.5 0.38 % |
23-07-2020 00:00:00 Thursday |
2765 2775.5 |
2790.95 | 2746.35 | 32696 |
| 1182 | -91.4 -3.2 % |
22-07-2020 00:00:00 Wednesday |
2860 2768.6 |
2860.5 | 2755 | 32800 |
| 1183 | -2.75 -0.1 % |
21-07-2020 00:00:00 Tuesday |
2871 2868.25 |
2887.5 | 2847.1 | 34598 |
| 1184 | 100.8 3.66 % |
20-07-2020 00:00:00 Monday |
2757 2857.8 |
2871.6 | 2742 | 73347 |
| 1185 | 44.35 1.63 % |
17-07-2020 00:00:00 Friday |
2720 2764.35 |
2774.95 | 2703.95 | 40274 |
| 1186 | 60.45 2.28 % |
16-07-2020 00:00:00 Thursday |
2655 2715.45 |
2723.25 | 2613.65 | 32124 |
| 1187 | 31.55 1.21 % |
15-07-2020 00:00:00 Wednesday |
2615 2646.55 |
2679.85 | 2609 | 26842 |
| 1188 | -68.85 -2.57 % |
14-07-2020 00:00:00 Tuesday |
2680 2611.15 |
2680 | 2603.7 | 24639 |
| 1189 | 7.6 0.28 % |
13-07-2020 00:00:00 Monday |
2681 2688.6 |
2713.05 | 2672.1 | 25087 |
| 1190 | -13.9 -0.52 % |
10-07-2020 00:00:00 Friday |
2693.35 2679.45 |
2734.6 | 2672 | 52924 |
| 1191 | -31.65 -1.16 % |
09-07-2020 00:00:00 Thursday |
2725 2693.35 |
2725 | 2666.5 | 38399 |
| 1192 | -31.75 -1.15 % |
08-07-2020 00:00:00 Wednesday |
2750 2718.25 |
2789 | 2711.3 | 31438 |
| 1193 | -11 -0.4 % |
07-07-2020 00:00:00 Tuesday |
2760 2749 |
2788.85 | 2728.05 | 50552 |
| 1194 | 11.15 0.4 % |
06-07-2020 00:00:00 Monday |
2760 2771.15 |
2777.7 | 2716 | 49674 |
| 1195 | 57.75 2.15 % |
03-07-2020 00:00:00 Friday |
2680 2737.75 |
2748.9 | 2680 | 92235 |
| 1196 | 105.55 4.11 % |
02-07-2020 00:00:00 Thursday |
2567 2672.55 |
2684.85 | 2561.75 | 74099 |
| 1197 | -17 -0.66 % |
01-07-2020 00:00:00 Wednesday |
2564 2547 |
2575 | 2530.85 | 46733 |
| 1198 | -2.65 -0.1 % |
30-06-2020 00:00:00 Tuesday |
2551 2548.35 |
2567.85 | 2512.7 | 49302 |
| 1199 | -20.1 -0.8 % |
29-06-2020 00:00:00 Monday |
2525 2504.9 |
2525 | 2468.1 | 61130 |
| 1200 | -34.45 -1.34 % |
26-06-2020 00:00:00 Friday |
2575 2540.55 |
2590.7 | 2531.8 | 33948 |
| 1201 | 84 3.39 % |
25-06-2020 00:00:00 Thursday |
2475 2559 |
2584.95 | 2453.55 | 114208 |
| 1202 | 55.3 2.27 % |
24-06-2020 00:00:00 Wednesday |
2439 2494.3 |
2544.2 | 2438 | 113718 |
| 1203 | -21.7 -0.89 % |
23-06-2020 00:00:00 Tuesday |
2440 2418.3 |
2449.95 | 2406 | 36080 |
| 1204 | 32.65 1.37 % |
22-06-2020 00:00:00 Monday |
2380 2412.65 |
2446 | 2366.45 | 70784 |
| 1205 | -22.5 -0.95 % |
19-06-2020 00:00:00 Friday |
2376 2353.5 |
2381.5 | 2332.8 | 57642 |
| 1206 | 3.6 0.15 % |
18-06-2020 00:00:00 Thursday |
2362 2365.6 |
2379 | 2345.15 | 19656 |
| 1207 | -21.65 -0.91 % |
17-06-2020 00:00:00 Wednesday |
2384 2362.35 |
2390 | 2340.85 | 42693 |
| 1208 | 11.45 0.48 % |
16-06-2020 00:00:00 Tuesday |
2380 2391.45 |
2434 | 2360.85 | 83500 |
| 1209 | -50.75 -2.12 % |
15-06-2020 00:00:00 Monday |
2399 2348.25 |
2399 | 2317.45 | 27632 |
| 1210 | 131.25 5.78 % |
12-06-2020 00:00:00 Friday |
2270 2401.25 |
2412.3 | 2233.4 | 109703 |
| 1211 | 3 0.13 % |
11-06-2020 00:00:00 Thursday |
2306 2309 |
2344.65 | 2300 | 51422 |
| 1212 | -89.5 -3.76 % |
10-06-2020 00:00:00 Wednesday |
2381.7 2292.2 |
2384.7 | 2283 | 79159 |
| 1213 | 0.65 0.03 % |
09-06-2020 00:00:00 Tuesday |
2385 2385.65 |
2429 | 2373 | 50527 |
| 1214 | 7.7 0.32 % |
08-06-2020 00:00:00 Monday |
2375 2382.7 |
2439.2 | 2359.5 | 95542 |
| 1215 | 1.3 0.06 % |
05-06-2020 00:00:00 Friday |
2340 2341.3 |
2364.45 | 2308.85 | 31628 |
| 1216 | 53.7 2.36 % |
04-06-2020 00:00:00 Thursday |
2278 2331.7 |
2339 | 2263.8 | 42557 |
| 1217 | -64.65 -2.73 % |
03-06-2020 00:00:00 Wednesday |
2363.95 2299.3 |
2370 | 2290 | 45316 |
| 1218 | -46.6 -1.97 % |
02-06-2020 00:00:00 Tuesday |
2368 2321.4 |
2390.7 | 2284.3 | 64272 |
| 1219 | -42.75 -1.8 % |
01-06-2020 00:00:00 Monday |
2370 2327.25 |
2399 | 2315 | 47551 |
| 1220 | 89.9 3.95 % |
29-05-2020 00:00:00 Friday |
2275 2364.9 |
2390.65 | 2254.9 | 53631 |
| 1221 | 110.25 5.05 % |
28-05-2020 00:00:00 Thursday |
2184 2294.25 |
2334 | 2169.8 | 76116 |
| 1222 | 29.25 1.36 % |
27-05-2020 00:00:00 Wednesday |
2145 2174.25 |
2186 | 2117.55 | 31229 |
| 1223 | -62.05 -2.85 % |
26-05-2020 00:00:00 Tuesday |
2175 2112.95 |
2175 | 2102.45 | 34512 |
| 1224 | 24.75 1.16 % |
22-05-2020 00:00:00 Friday |
2125 2149.75 |
2157.95 | 2084.65 | 48241 |
| 1225 | 79.1 3.88 % |
21-05-2020 00:00:00 Thursday |
2040 2119.1 |
2129.75 | 2021 | 73410 |
| 1226 | -36.55 -1.77 % |
20-05-2020 00:00:00 Wednesday |
2060 2023.45 |
2060 | 1992.6 | 104715 |
| 1227 | -47.65 -2.25 % |
19-05-2020 00:00:00 Tuesday |
2122 2074.35 |
2127.65 | 2065 | 103964 |
| 1228 | -130.1 -5.91 % |
18-05-2020 00:00:00 Monday |
2200 2069.9 |
2218.25 | 2062 | 40867 |
| 1229 | -48.2 -2.15 % |
15-05-2020 00:00:00 Friday |
2243.5 2195.3 |
2244.95 | 2171.4 | 60779 |
| 1230 | 109.25 5.12 % |
14-05-2020 00:00:00 Thursday |
2132 2241.25 |
2255 | 2126 | 61459 |
| 1231 | -8.7 -0.4 % |
13-05-2020 00:00:00 Wednesday |
2200 2191.3 |
2264.95 | 2151.1 | 74248 |
| 1232 | 23.9 1.14 % |
12-05-2020 00:00:00 Tuesday |
2089 2112.9 |
2134 | 2020.4 | 81943 |
| 1233 | 74.85 3.72 % |
11-05-2020 00:00:00 Monday |
2011 2085.85 |
2134.25 | 1990 | 119827 |
| 1234 | -87.65 -4.28 % |
08-05-2020 00:00:00 Friday |
2050 1962.35 |
2050 | 1955.4 | 34932 |
| 1235 | -23.4 -1.16 % |
07-05-2020 00:00:00 Thursday |
2020.95 1997.55 |
2050 | 1990 | 22049 |
| 1236 | 56.7 2.88 % |
06-05-2020 00:00:00 Wednesday |
1971 2027.7 |
2059.8 | 1935 | 51827 |
| 1237 | -54.4 -2.69 % |
05-05-2020 00:00:00 Tuesday |
2020 1965.6 |
2049.9 | 1946.5 | 47565 |
| 1238 | -78.2 -3.76 % |
04-05-2020 00:00:00 Monday |
2080 2001.8 |
2080 | 1984.95 | 48535 |
| 1239 | 146.8 7.27 % |
30-04-2020 00:00:00 Thursday |
2020 2166.8 |
2194 | 1986.65 | 121658 |
| 1240 | 0.9 0.05 % |
29-04-2020 00:00:00 Wednesday |
1970 1970.9 |
2018.2 | 1941.5 | 35718 |
| 1241 | 5.1 0.26 % |
28-04-2020 00:00:00 Tuesday |
1939 1944.1 |
1972 | 1918 | 27553 |
| 1242 | 25.35 1.33 % |
27-04-2020 00:00:00 Monday |
1910 1935.35 |
1948.6 | 1897.75 | 30426 |
| 1243 | 48.1 2.6 % |
24-04-2020 00:00:00 Friday |
1850 1898.1 |
1939 | 1845.85 | 54111 |
| 1244 | -37.5 -1.97 % |
23-04-2020 00:00:00 Thursday |
1901.7 1864.2 |
1923.35 | 1855.4 | 46013 |
| 1245 | 73.75 4.06 % |
22-04-2020 00:00:00 Wednesday |
1815 1888.75 |
1904.15 | 1800 | 70801 |
| 1246 | 29.65 1.65 % |
21-04-2020 00:00:00 Tuesday |
1798 1827.65 |
1838.95 | 1762.25 | 59006 |
| 1247 | -63.7 -3.41 % |
20-04-2020 00:00:00 Monday |
1870 1806.3 |
1872.4 | 1789.05 | 61628 |
| 1248 | -21.9 -1.18 % |
17-04-2020 00:00:00 Friday |
1859 1837.1 |
1874.1 | 1815 | 41913 |
| 1249 | -31.95 -1.76 % |
16-04-2020 00:00:00 Thursday |
1815 1783.05 |
1815 | 1753.2 | 41985 |
| 1250 | -94.1 -4.9 % |
15-04-2020 00:00:00 Wednesday |
1919 1824.9 |
1972.5 | 1815 | 42710 |
| 1251 | -72.55 -3.65 % |
13-04-2020 00:00:00 Monday |
1990 1917.45 |
2022.05 | 1888.45 | 55585 |
| 1252 | 133.35 7.17 % |
09-04-2020 00:00:00 Thursday |
1861 1994.35 |
2010 | 1860.1 | 136219 |
| 1253 | 116.35 6.83 % |
08-04-2020 00:00:00 Wednesday |
1702.4 1818.75 |
1882.65 | 1702.4 | 44846 |
| 1254 | 168.75 10.53 % |
07-04-2020 00:00:00 Tuesday |
1602.25 1771 |
1789.95 | 1602.25 | 50319 |
| 1255 | -36.3 -2.24 % |
03-04-2020 00:00:00 Friday |
1619.95 1583.65 |
1619.95 | 1544.9 | 39309 |
| 1256 | 44.95 2.82 % |
01-04-2020 00:00:00 Wednesday |
1594.2 1639.15 |
1646.7 | 1565.3 | 110066 |
| 1257 | -5.8 -0.36 % |
31-03-2020 00:00:00 Tuesday |
1600 1594.2 |
1633.45 | 1564 | 22328 |
| 1258 | -103.2 -6.24 % |
30-03-2020 00:00:00 Monday |
1655 1551.8 |
1655 | 1541.45 | 36239 |
| 1259 | -149.85 -8.28 % |
27-03-2020 00:00:00 Friday |
1810 1660.15 |
1836.45 | 1655 | 65107 |
| 1260 | 115.3 6.82 % |
26-03-2020 00:00:00 Thursday |
1690 1805.3 |
1836 | 1646.15 | 33981 |
| 1261 | 52.15 3.22 % |
25-03-2020 00:00:00 Wednesday |
1618 1670.15 |
1682.95 | 1526.85 | 29205 |
| 1262 | -33.15 -2 % |
24-03-2020 00:00:00 Tuesday |
1660 1626.85 |
1751.4 | 1475 | 47656 |
| 1263 | -33.65 -2.04 % |
23-03-2020 00:00:00 Monday |
1650 1616.35 |
1790 | 1544.9 | 31059 |
| 1264 | 111.5 6.54 % |
20-03-2020 00:00:00 Friday |
1706 1817.5 |
1839 | 1680 | 37995 |
| 1265 | 36.35 2.18 % |
19-03-2020 00:00:00 Thursday |
1670 1706.35 |
1789 | 1564.15 | 51610 |
| 1266 | -157.9 -8.59 % |
18-03-2020 00:00:00 Wednesday |
1839.15 1681.25 |
1855.15 | 1665.25 | 28646 |
| 1267 | 56.15 3.15 % |
17-03-2020 00:00:00 Tuesday |
1783 1839.15 |
1901.9 | 1758.05 | 29645 |
| 1268 | -105.95 -5.61 % |
16-03-2020 00:00:00 Monday |
1890 1784.05 |
1890 | 1775.05 | 43657 |
| 1269 | 48.6 2.64 % |
13-03-2020 00:00:00 Friday |
1840 1888.6 |
1936.8 | 1650 | 100126 |
| 1270 | -86.5 -4.34 % |
12-03-2020 00:00:00 Thursday |
1991 1904.5 |
1991 | 1803.2 | 68800 |
| 1271 | 63.15 3.2 % |
11-03-2020 00:00:00 Wednesday |
1974 2037.15 |
2048 | 1951.75 | 30288 |
| 1272 | -57.75 -2.87 % |
09-03-2020 00:00:00 Monday |
2015 1957.25 |
2015 | 1917.95 | 31963 |
| 1273 | 38.55 1.93 % |
06-03-2020 00:00:00 Friday |
1999 2037.55 |
2052 | 1974 | 23724 |
| 1274 | 3.15 0.15 % |
05-03-2020 00:00:00 Thursday |
2061 2064.15 |
2092.95 | 2054.65 | 16726 |
| 1275 | -15 -0.73 % |
04-03-2020 00:00:00 Wednesday |
2062.05 2047.05 |
2072 | 2000.1 | 29861 |
| 1276 | 78.8 3.99 % |
03-03-2020 00:00:00 Tuesday |
1976 2054.8 |
2062.95 | 1976 | 31052 |
| 1277 | -101 -4.87 % |
02-03-2020 00:00:00 Monday |
2075 1974 |
2108.3 | 1960 | 34463 |
| 1278 | -52.9 -2.52 % |
28-02-2020 00:00:00 Friday |
2101 2048.1 |
2109.75 | 2038 | 154516 |
| 1279 | -30.8 -1.44 % |
27-02-2020 00:00:00 Thursday |
2142 2111.2 |
2158.2 | 2102 | 20731 |
| 1280 | -38.85 -1.78 % |
26-02-2020 00:00:00 Wednesday |
2180 2141.15 |
2194.5 | 2133.9 | 47334 |
| 1281 | -1.35 -0.06 % |
25-02-2020 00:00:00 Tuesday |
2186 2184.65 |
2212.5 | 2165 | 22672 |
| 1282 | -51.15 -2.29 % |
24-02-2020 00:00:00 Monday |
2235 2183.85 |
2235 | 2175.65 | 25891 |
| 1283 | -24.9 -1.1 % |
20-02-2020 00:00:00 Thursday |
2265 2240.1 |
2275.5 | 2236 | 24939 |
| 1284 | -13.05 -0.58 % |
19-02-2020 00:00:00 Wednesday |
2265 2251.95 |
2279.85 | 2227.8 | 18151 |
| 1285 | -13.6 -0.6 % |
18-02-2020 00:00:00 Tuesday |
2267 2253.4 |
2280.2 | 2225 | 20144 |
| 1286 | -55.65 -2.38 % |
17-02-2020 00:00:00 Monday |
2340 2284.35 |
2340 | 2269.65 | 25987 |
| 1287 | -55.4 -2.3 % |
14-02-2020 00:00:00 Friday |
2412.15 2356.75 |
2437.35 | 2352.1 | 57694 |
| 1288 | -15 -0.62 % |
13-02-2020 00:00:00 Thursday |
2424 2409 |
2440.8 | 2402 | 16516 |
| 1289 | 9.45 0.39 % |
12-02-2020 00:00:00 Wednesday |
2413.4 2422.85 |
2429.9 | 2401 | 13021 |
| 1290 | -12.85 -0.53 % |
11-02-2020 00:00:00 Tuesday |
2410 2397.15 |
2441.8 | 2391 | 37193 |
| 1291 | -64.95 -2.65 % |
10-02-2020 00:00:00 Monday |
2450 2385.05 |
2451 | 2375.5 | 22778 |
| 1292 | -37.85 -1.53 % |
07-02-2020 00:00:00 Friday |
2480 2442.15 |
2494.8 | 2421.5 | 80078 |
| 1293 | 29.9 1.26 % |
06-02-2020 00:00:00 Thursday |
2382 2411.9 |
2425.1 | 2379.1 | 45877 |
| 1294 | -91.1 -3.69 % |
05-02-2020 00:00:00 Wednesday |
2466.05 2374.95 |
2476.65 | 2347.55 | 244628 |
| 1295 | 37.3 1.54 % |
04-02-2020 00:00:00 Tuesday |
2425 2462.3 |
2484 | 2409.05 | 20299 |
| 1296 | -36.85 -1.52 % |
03-02-2020 00:00:00 Monday |
2417.1 2380.25 |
2469.15 | 2360 | 32476 |
| 1297 | -42.55 -1.71 % |
01-02-2020 00:00:00 Saturday |
2492.3 2449.75 |
2530 | 2385.15 | 42567 |
| 1298 | -8.15 -0.32 % |
31-01-2020 00:00:00 Friday |
2510.05 2501.9 |
2522 | 2492.1 | 12900 |
| 1299 | -7.85 -0.32 % |
30-01-2020 00:00:00 Thursday |
2490 2482.15 |
2521 | 2464.05 | 19007 |
| 1300 | 6.85 0.28 % |
29-01-2020 00:00:00 Wednesday |
2479 2485.85 |
2511.1 | 2472 | 21254 |
| 1301 | 11.9 0.48 % |
28-01-2020 00:00:00 Tuesday |
2456.35 2468.25 |
2507.7 | 2442.6 | 26221 |
| 1302 | -15.3 -0.62 % |
27-01-2020 00:00:00 Monday |
2469.9 2454.6 |
2497.3 | 2427 | 67317 |
| 1303 | 34.9 1.43 % |
24-01-2020 00:00:00 Friday |
2434 2468.9 |
2473.9 | 2428.4 | 14159 |
| 1304 | 42.4 1.78 % |
23-01-2020 00:00:00 Thursday |
2387.9 2430.3 |
2434.2 | 2381 | 6628 |
| 1305 | -7.5 -0.31 % |
22-01-2020 00:00:00 Wednesday |
2405.25 2397.75 |
2420.1 | 2380 | 6063 |
| 1306 | -1.4 -0.06 % |
21-01-2020 00:00:00 Tuesday |
2402 2400.6 |
2409 | 2377.4 | 11427 |
| 1307 | -60.25 -2.43 % |
20-01-2020 00:00:00 Monday |
2476.95 2416.7 |
2476.95 | 2411.25 | 13021 |
| 1308 | 10.3 0.42 % |
17-01-2020 00:00:00 Friday |
2442 2452.3 |
2473.95 | 2425 | 11685 |
| 1309 | -45.65 -1.84 % |
16-01-2020 00:00:00 Thursday |
2478.9 2433.25 |
2478.9 | 2428.5 | 17853 |
| 1310 | 64.3 2.67 % |
15-01-2020 00:00:00 Wednesday |
2411 2475.3 |
2480.9 | 2411 | 14463 |
| 1311 | 41.7 1.76 % |
14-01-2020 00:00:00 Tuesday |
2367.1 2408.8 |
2417.3 | 2361.95 | 15085 |
| 1312 | -14.3 -0.6 % |
13-01-2020 00:00:00 Monday |
2380.4 2366.1 |
2380.95 | 2353.8 | 8128 |
| 1313 | 6.45 0.27 % |
10-01-2020 00:00:00 Friday |
2355.95 2362.4 |
2387 | 2351.3 | 12346 |
| 1314 | 11.75 0.5 % |
09-01-2020 00:00:00 Thursday |
2344.2 2355.95 |
2365 | 2326.8 | 38436 |
| 1315 | -9.55 -0.41 % |
08-01-2020 00:00:00 Wednesday |
2328 2318.45 |
2345.85 | 2311.4 | 17780 |
| 1316 | -30.65 -1.29 % |
07-01-2020 00:00:00 Tuesday |
2380 2349.35 |
2395.9 | 2337.8 | 12624 |
| 1317 | -31.5 -1.31 % |
06-01-2020 00:00:00 Monday |
2400 2368.5 |
2434.2 | 2355.5 | 31854 |
| 1318 | 8.6 0.35 % |
03-01-2020 00:00:00 Friday |
2425 2433.6 |
2448.9 | 2419 | 30080 |
| 1319 | -15.15 -0.62 % |
02-01-2020 00:00:00 Thursday |
2444.4 2429.25 |
2450 | 2420 | 17182 |
| 1320 | -27.65 -1.12 % |
01-01-2020 00:00:00 Wednesday |
2460 2432.35 |
2460.55 | 2428.65 | 12367 |
| 1321 | -26.15 -1.06 % |
31-12-2019 00:00:00 Tuesday |
2470 2443.85 |
2474.9 | 2434.1 | 10109 |
| 1322 | 35.7 1.46 % |
30-12-2019 00:00:00 Monday |
2443.1 2478.8 |
2484 | 2441.05 | 13952 |
| 1323 | 0.1 0 % |
27-12-2019 00:00:00 Friday |
2443.05 2443.15 |
2456.95 | 2423.1 | 20231 |
| 1324 | -5.55 -0.23 % |
26-12-2019 00:00:00 Thursday |
2446.35 2440.8 |
2454.85 | 2426 | 24696 |
| 1325 | 5.45 0.22 % |
24-12-2019 00:00:00 Tuesday |
2428 2433.45 |
2448 | 2420 | 32364 |
| 1326 | 22.6 0.94 % |
23-12-2019 00:00:00 Monday |
2397 2419.6 |
2435 | 2384.2 | 40275 |
| 1327 | 0.25 0.01 % |
20-12-2019 00:00:00 Friday |
2390 2390.25 |
2424 | 2365.2 | 83274 |
| 1328 | 44.55 1.92 % |
19-12-2019 00:00:00 Thursday |
2317 2361.55 |
2376.15 | 2296.05 | 49851 |
| 1329 | 5.6 0.24 % |
18-12-2019 00:00:00 Wednesday |
2306 2311.6 |
2321.4 | 2292.05 | 36398 |
| 1330 | -12.05 -0.52 % |
17-12-2019 00:00:00 Tuesday |
2315 2302.95 |
2328.75 | 2299 | 13222 |
| 1331 | -41.8 -1.78 % |
16-12-2019 00:00:00 Monday |
2350 2308.2 |
2350 | 2305 | 47491 |
| 1332 | -8.25 -0.35 % |
13-12-2019 00:00:00 Friday |
2345 2336.75 |
2358 | 2322 | 37405 |
| 1333 | 12.1 0.52 % |
12-12-2019 00:00:00 Thursday |
2322 2334.1 |
2344.9 | 2308.15 | 43563 |
| 1334 | -48.1 -2.05 % |
11-12-2019 00:00:00 Wednesday |
2345 2296.9 |
2345 | 2263.25 | 81554 |
| 1335 | -69.6 -2.9 % |
10-12-2019 00:00:00 Tuesday |
2400 2330.4 |
2405.4 | 2323.5 | 66531 |
| 1336 | -0.7 -0.03 % |
09-12-2019 00:00:00 Monday |
2383.9 2383.2 |
2395.2 | 2359.85 | 51762 |
| 1337 | -34.3 -1.43 % |
06-12-2019 00:00:00 Friday |
2396.7 2362.4 |
2416.05 | 2352 | 29431 |
| 1338 | -52 -2.12 % |
05-12-2019 00:00:00 Thursday |
2448.6 2396.6 |
2474.6 | 2391.3 | 27093 |
| 1339 | 11.55 0.48 % |
04-12-2019 00:00:00 Wednesday |
2428 2439.55 |
2458.05 | 2413.7 | 18367 |
| 1340 | 13.95 0.58 % |
03-12-2019 00:00:00 Tuesday |
2407 2420.95 |
2435 | 2402.35 | 13618 |
| 1341 | -31.2 -1.28 % |
02-12-2019 00:00:00 Monday |
2437 2405.8 |
2448.5 | 2400 | 25810 |
| 1342 | -46.95 -1.89 % |
29-11-2019 00:00:00 Friday |
2478.9 2431.95 |
2484.9 | 2423.7 | 32008 |
| 1343 | -53.8 -2.13 % |
28-11-2019 00:00:00 Thursday |
2521.6 2467.8 |
2521.6 | 2460.75 | 14785 |
| 1344 | 26.45 1.06 % |
27-11-2019 00:00:00 Wednesday |
2495.15 2521.6 |
2533 | 2493.4 | 31730 |
| 1345 | 14.1 0.57 % |
26-11-2019 00:00:00 Tuesday |
2481.05 2495.15 |
2514.75 | 2472.5 | 23811 |
| 1346 | 26.3 1.07 % |
25-11-2019 00:00:00 Monday |
2459.9 2486.2 |
2499 | 2430 | 27270 |
| 1347 | -9.85 -0.4 % |
22-11-2019 00:00:00 Friday |
2450 2440.15 |
2457 | 2427.3 | 30746 |
| 1348 | -31.3 -1.27 % |
21-11-2019 00:00:00 Thursday |
2473.5 2442.2 |
2499.9 | 2436 | 20523 |
| 1349 | -0.75 -0.03 % |
20-11-2019 00:00:00 Wednesday |
2470.55 2469.8 |
2484.6 | 2436.55 | 44332 |
| 1350 | -61.35 -2.43 % |
19-11-2019 00:00:00 Tuesday |
2529.8 2468.45 |
2529.8 | 2463 | 32970 |
| 1351 | -42.15 -1.66 % |
18-11-2019 00:00:00 Monday |
2544.05 2501.9 |
2552.1 | 2497.95 | 33411 |
| 1352 | -70.75 -2.71 % |
15-11-2019 00:00:00 Friday |
2613.6 2542.85 |
2615.85 | 2532.45 | 20410 |
| 1353 | -1.5 -0.06 % |
14-11-2019 00:00:00 Thursday |
2592.2 2590.7 |
2608.45 | 2577.35 | 11923 |
| 1354 | -0.45 -0.02 % |
13-11-2019 00:00:00 Wednesday |
2589 2588.55 |
2626 | 2577 | 25721 |
| 1355 | -53.8 -2.03 % |
11-11-2019 00:00:00 Monday |
2646.95 2593.15 |
2653.75 | 2587 | 29847 |
| 1356 | -7.9 -0.3 % |
08-11-2019 00:00:00 Friday |
2654 2646.1 |
2691.15 | 2640.45 | 13988 |
| 1357 | -11.2 -0.42 % |
07-11-2019 00:00:00 Thursday |
2670.75 2659.55 |
2670.8 | 2642.75 | 16332 |
| 1358 | 12.1 0.45 % |
06-11-2019 00:00:00 Wednesday |
2665 2677.1 |
2697.2 | 2641 | 29017 |
| 1359 | -1.3 -0.05 % |
05-11-2019 00:00:00 Tuesday |
2665 2663.7 |
2678.95 | 2640 | 18400 |
| 1360 | -60.8 -2.25 % |
04-11-2019 00:00:00 Monday |
2704.15 2643.35 |
2711 | 2638.35 | 31551 |
| 1361 | 0.55 0.02 % |
01-11-2019 00:00:00 Friday |
2706 2706.55 |
2757.8 | 2671.5 | 47598 |
| 1362 | -2.6 -0.1 % |
31-10-2019 00:00:00 Thursday |
2707.85 2705.25 |
2715.9 | 2688.4 | 14182 |
| 1363 | -36.95 -1.36 % |
30-10-2019 00:00:00 Wednesday |
2720 2683.05 |
2725 | 2676.95 | 18921 |
| 1364 | 9.45 0.35 % |
29-10-2019 00:00:00 Tuesday |
2692 2701.45 |
2720 | 2664.5 | 31652 |
| 1365 | 8.9 0.33 % |
27-10-2019 00:00:00 Sunday |
2662 2670.9 |
2694.3 | 2657 | 1932 |
| 1366 | -44.4 -1.64 % |
25-10-2019 00:00:00 Friday |
2700 2655.6 |
2700 | 2631 | 20405 |
| 1367 | -28.5 -1.05 % |
24-10-2019 00:00:00 Thursday |
2725 2696.5 |
2746.8 | 2652 | 36541 |
| 1368 | 41.25 1.54 % |
23-10-2019 00:00:00 Wednesday |
2671 2712.25 |
2737.7 | 2637.6 | 39791 |