| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
16-05-2025 00:00:00 |
659.95 657.45 |
662 654.3 |
50.85 (7.73%) |
Pass
Back Test
|
|
|
22-04-2025 00:00:00 |
624.95 619.85 |
630.95 619 |
-17.75 (-2.86%) |
Pass
Back Test
|
|
|
13-03-2025 00:00:00 |
690.4 677.15 |
692.9 673.3 |
39.3 (5.8%) |
Pass
Back Test
|
|
|
09-01-2025 00:00:00 |
580.05 589.65 |
596.75 578.05 |
-31.65 (-5.37%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -3 -1.68 % |
12-08-2020 00:00:00 |
178.75 175.75 |
178.75 172.75 |
| -0.5 -0.27 % |
13-08-2020 00:00:00 |
184 183.5 |
184.6 177.95 |
| 0.9 0.49 % |
14-08-2020 00:00:00 |
184 184.9 |
189.45 180.65 |
| 7.1 3.83 % |
17-08-2020 00:00:00 |
185.4 192.5 |
193.55 184.75 |
| 3.15 1.63 % |
18-08-2020 00:00:00 |
193 196.15 |
197.15 192.25 |
| -1.2 -0.61 % |
19-08-2020 00:00:00 |
197.9 196.7 |
197.9 194.3 |
| 5.3 2.74 % |
20-08-2020 00:00:00 |
193.6 198.9 |
202.2 192.65 |
| -4.8 -2.39 % |
21-08-2020 00:00:00 |
201 196.2 |
203.1 195.55 |
| -4.75 -2.4 % |
24-08-2020 00:00:00 |
198 193.25 |
198 192.5 |
| -4.7 -2.4 % |
25-08-2020 00:00:00 |
196 191.3 |
196.3 190.2 |
| 0.1 0.05 % |
26-08-2020 00:00:00 |
193.5 193.6 |
194.9 191.35 |
| 0.25 0.13 % |
27-08-2020 00:00:00 |
194.6 194.85 |
195.55 192.7 |
| -1.3 -0.67 % |
28-08-2020 00:00:00 |
195 193.7 |
196.15 192.9 |
| -9.25 -4.76 % |
31-08-2020 00:00:00 |
194.45 185.2 |
196.9 184.15 |
| 9.5 5.15 % |
01-09-2020 00:00:00 |
184.55 194.05 |
195.4 184.55 |
| 2.3 1.19 % |
02-09-2020 00:00:00 |
193.75 196.05 |
196.75 192.7 |
| -4.1 -2.09 % |
03-09-2020 00:00:00 |
196.05 191.95 |
196.05 191.5 |
| -1.85 -0.97 % |
04-09-2020 00:00:00 |
189.8 187.95 |
193.9 184.95 |
| -1.05 -0.56 % |
07-09-2020 00:00:00 |
188.5 187.45 |
191.5 186.65 |
| -7.8 -4.15 % |
08-09-2020 00:00:00 |
188 180.2 |
188 179.7 |
| 4.75 2.67 % |
09-09-2020 00:00:00 |
178 182.75 |
183.75 171.9 |
| -7.85 -4.25 % |
10-09-2020 00:00:00 |
184.5 176.65 |
185 173.4 |
| 0.5 0.28 % |
11-09-2020 00:00:00 |
178.05 178.55 |
180 174.9 |
| -2.7 -1.51 % |
14-09-2020 00:00:00 |
178.4 175.7 |
184.25 174.7 |
| -1.15 -0.65 % |
15-09-2020 00:00:00 |
178 176.85 |
179.3 174.8 |
| 6.95 3.93 % |
16-09-2020 00:00:00 |
176.85 183.8 |
184.45 176 |
| -7.55 -4.12 % |
17-09-2020 00:00:00 |
183.35 175.8 |
183.35 175.5 |
| 2.3 1.3 % |
18-09-2020 00:00:00 |
177.1 179.4 |
182.1 176.6 |
| -12.55 -6.98 % |
21-09-2020 00:00:00 |
179.7 167.15 |
180.6 163.3 |
| -4.9 -2.93 % |
22-09-2020 00:00:00 |
167.3 162.4 |
168.85 158.6 |
| -0.35 -0.21 % |
23-09-2020 00:00:00 |
165.8 165.45 |
167.35 162.35 |
| 1.15 0.73 % |
24-09-2020 00:00:00 |
157.9 159.05 |
162.25 155 |
| 0.05 0.03 % |
25-09-2020 00:00:00 |
162 162.05 |
164.75 157.7 |
| 3.65 2.23 % |
28-09-2020 00:00:00 |
164 167.65 |
168.6 162.25 |
| 6.55 3.85 % |
29-09-2020 00:00:00 |
170 176.55 |
177.25 169.25 |
| -1.6 -0.9 % |
30-09-2020 00:00:00 |
176.95 175.35 |
177.5 172.7 |
| -3.35 -1.89 % |
01-10-2020 00:00:00 |
177.5 174.15 |
179.2 173.5 |
| 3.95 2.26 % |
05-10-2020 00:00:00 |
175.15 179.1 |
179.75 172.75 |
| -3.5 -1.94 % |
06-10-2020 00:00:00 |
180.3 176.8 |
182.05 175.55 |
| -5.25 -2.95 % |
07-10-2020 00:00:00 |
178 172.75 |
178 170.95 |
| 0.85 0.49 % |
08-10-2020 00:00:00 |
173.4 174.25 |
176.3 171.65 |
| -5.25 -3 % |
09-10-2020 00:00:00 |
175 169.75 |
181.35 169.2 |
| -2.3 -1.32 % |
12-10-2020 00:00:00 |
174.4 172.1 |
175.05 169.8 |
| 1.45 0.84 % |
13-10-2020 00:00:00 |
171.8 173.25 |
174.8 170.1 |
| 1.4 0.81 % |
14-10-2020 00:00:00 |
173 174.4 |
174.95 171.1 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -55.95 | Min | 89.4 87.95 |
91.5 | 85.05 | 8437 | |
| 64.85 | Max | 758.45 761.5 |
772 | 752.4 | 7185671 | |
| -0.42 | Avergae | 444.32 443.9 |
450.31 | 437.76 | 404935.21 | |
| 1 | -2.35 -0.31 % |
26-09-2025 00:00:00 Friday |
746.05 743.7 |
749.25 | 731.85 | 76027 |
| 2 | 3.7 0.5 % |
25-09-2025 00:00:00 Thursday |
742 745.7 |
756.1 | 741.4 | 72976 |
| 3 | -1.15 -0.15 % |
24-09-2025 00:00:00 Wednesday |
742.65 741.5 |
747.9 | 738.4 | 42163 |
| 4 | -0.4 -0.05 % |
23-09-2025 00:00:00 Tuesday |
746.15 745.75 |
751.8 | 739.25 | 49239 |
| 5 | 2.7 0.36 % |
22-09-2025 00:00:00 Monday |
743.5 746.2 |
752.6 | 742.3 | 23908 |
| 6 | -5.7 -0.76 % |
19-09-2025 00:00:00 Friday |
749.2 743.5 |
754.5 | 739.05 | 52206 |
| 7 | 1.2 0.16 % |
18-09-2025 00:00:00 Thursday |
748.95 750.15 |
751.15 | 738.7 | 65206 |
| 8 | -6.05 -0.8 % |
17-09-2025 00:00:00 Wednesday |
756.05 750 |
758.55 | 744.25 | 85664 |
| 9 | -0.2 -0.03 % |
16-09-2025 00:00:00 Tuesday |
756.25 756.05 |
757 | 749.4 | 31656 |
| 10 | -4.65 -0.61 % |
15-09-2025 00:00:00 Monday |
758 753.35 |
763.3 | 752.4 | 134031 |
| 11 | 9.1 1.22 % |
12-09-2025 00:00:00 Friday |
748.9 758 |
759.35 | 745.2 | 105367 |
| 12 | 1 0.13 % |
11-09-2025 00:00:00 Thursday |
742 743 |
747.75 | 738.3 | 82920 |
| 13 | -1.9 -0.25 % |
10-09-2025 00:00:00 Wednesday |
745.2 743.3 |
749.65 | 741.2 | 29605 |
| 14 | 2.6 0.35 % |
09-09-2025 00:00:00 Tuesday |
740 742.6 |
746.95 | 739 | 50114 |
| 15 | -3.65 -0.49 % |
08-09-2025 00:00:00 Monday |
742.15 738.5 |
749.7 | 737.35 | 68833 |
| 16 | 6.45 0.87 % |
05-09-2025 00:00:00 Friday |
738 744.45 |
746.85 | 738 | 102110 |
| 17 | -2.85 -0.38 % |
04-09-2025 00:00:00 Thursday |
741.6 738.75 |
745 | 737.3 | 87840 |
| 18 | 16.7 2.3 % |
03-09-2025 00:00:00 Wednesday |
726.3 743 |
744 | 724 | 374576 |
| 19 | 0.3 0.04 % |
02-09-2025 00:00:00 Tuesday |
721 721.3 |
726.1 | 714 | 113734 |
| 20 | 12.25 1.73 % |
01-09-2025 00:00:00 Monday |
707.8 720.05 |
721.05 | 703 | 100831 |
| 21 | 4.75 0.68 % |
29-08-2025 00:00:00 Friday |
700.25 705 |
708.35 | 696.85 | 107353 |
| 22 | 1.4 0.2 % |
28-08-2025 00:00:00 Thursday |
700.2 701.6 |
706.55 | 697.95 | 65018 |
| 23 | -10.6 -1.48 % |
26-08-2025 00:00:00 Tuesday |
715 704.4 |
715 | 701.55 | 28498 |
| 24 | 4.5 0.63 % |
25-08-2025 00:00:00 Monday |
711.2 715.7 |
720.5 | 708.15 | 132370 |
| 25 | -2.4 -0.34 % |
22-08-2025 00:00:00 Friday |
707.05 704.65 |
709.6 | 701.35 | 294140 |
| 26 | 7.2 1.03 % |
21-08-2025 00:00:00 Thursday |
700.2 707.4 |
708.9 | 700.2 | 176222 |
| 27 | -1.55 -0.22 % |
20-08-2025 00:00:00 Wednesday |
702.05 700.5 |
706.15 | 698.1 | 212206 |
| 28 | -8.05 -1.13 % |
19-08-2025 00:00:00 Tuesday |
714.95 706.9 |
715 | 705.6 | 265929 |
| 29 | 14.3 2.04 % |
18-08-2025 00:00:00 Monday |
700 714.3 |
719 | 697.05 | 249446 |
| 30 | -6.9 -0.98 % |
14-08-2025 00:00:00 Thursday |
701.95 695.05 |
702.05 | 687.95 | 97725 |
| 31 | 30.6 4.57 % |
13-08-2025 00:00:00 Wednesday |
670.3 700.9 |
705 | 670.3 | 501603 |
| 32 | 8.95 1.36 % |
12-08-2025 00:00:00 Tuesday |
658 666.95 |
677.15 | 656.85 | 468047 |
| 33 | 2.65 0.39 % |
11-08-2025 00:00:00 Monday |
673.35 676 |
678 | 668 | 95360 |
| 34 | -12.95 -1.89 % |
08-08-2025 00:00:00 Friday |
686.95 674 |
686.95 | 668.95 | 155960 |
| 35 | 8.2 1.2 % |
07-08-2025 00:00:00 Thursday |
681.2 689.4 |
689.4 | 674.6 | 66554 |
| 36 | -9.1 -1.31 % |
06-08-2025 00:00:00 Wednesday |
693.7 684.6 |
693.7 | 683.1 | 83980 |
| 37 | 3.45 0.51 % |
05-08-2025 00:00:00 Tuesday |
682.05 685.5 |
691.95 | 682.05 | 150678 |
| 38 | 7.9 1.16 % |
04-08-2025 00:00:00 Monday |
679.6 687.5 |
688.7 | 672.3 | 48488 |
| 39 | -9.65 -1.42 % |
01-08-2025 00:00:00 Friday |
681.85 672.2 |
683.1 | 671 | 61455 |
| 40 | 10.7 1.59 % |
31-07-2025 00:00:00 Thursday |
672.4 683.1 |
692 | 672.4 | 324759 |
| 41 | -1.85 -0.27 % |
30-07-2025 00:00:00 Wednesday |
689 687.15 |
697.05 | 684.95 | 47242 |
| 42 | 11 1.61 % |
29-07-2025 00:00:00 Tuesday |
681.65 692.65 |
694.25 | 681.65 | 82905 |
| 43 | -7.55 -1.09 % |
28-07-2025 00:00:00 Monday |
695 687.45 |
695 | 682.5 | 274767 |
| 44 | -3.65 -0.52 % |
25-07-2025 00:00:00 Friday |
696.5 692.85 |
698.5 | 688 | 107032 |
| 45 | 2.35 0.34 % |
24-07-2025 00:00:00 Thursday |
696.25 698.6 |
704.1 | 692 | 72661 |
| 46 | 2.3 0.33 % |
23-07-2025 00:00:00 Wednesday |
692.85 695.15 |
696 | 689.45 | 138824 |
| 47 | 7.5 1.1 % |
22-07-2025 00:00:00 Tuesday |
682.5 690 |
692.5 | 682.45 | 77973 |
| 48 | 4.5 0.66 % |
21-07-2025 00:00:00 Monday |
678 682.5 |
686.95 | 678 | 123972 |
| 49 | 0 0 % |
18-07-2025 00:00:00 Friday |
675 675 |
679.15 | 671.5 | 39618 |
| 50 | 0.75 0.11 % |
17-07-2025 00:00:00 Thursday |
673.7 674.45 |
677.9 | 668.25 | 109325 |
| 51 | 0.5 0.07 % |
16-07-2025 00:00:00 Wednesday |
667 667.5 |
670 | 664.3 | 44037 |
| 52 | -1.3 -0.19 % |
15-07-2025 00:00:00 Tuesday |
671.65 670.35 |
673.55 | 663.25 | 73563 |
| 53 | -7.9 -1.17 % |
14-07-2025 00:00:00 Monday |
673.95 666.05 |
680.7 | 665.05 | 101509 |
| 54 | -4.1 -0.61 % |
11-07-2025 00:00:00 Friday |
675 670.9 |
675.95 | 662.8 | 173281 |
| 55 | 3.8 0.56 % |
10-07-2025 00:00:00 Thursday |
672.7 676.5 |
679 | 672.7 | 30779 |
| 56 | -17.7 -2.56 % |
09-07-2025 00:00:00 Wednesday |
690.35 672.65 |
691.75 | 664.25 | 240023 |
| 57 | -6.15 -0.89 % |
08-07-2025 00:00:00 Tuesday |
692 685.85 |
696.45 | 683.1 | 241276 |
| 58 | -4.45 -0.64 % |
07-07-2025 00:00:00 Monday |
696.95 692.5 |
697.4 | 688.45 | 215330 |
| 59 | 7.3 1.05 % |
04-07-2025 00:00:00 Friday |
692.05 699.35 |
700.45 | 689.3 | 81500 |
| 60 | -8.05 -1.15 % |
03-07-2025 00:00:00 Thursday |
700.05 692 |
708.3 | 692 | 99618 |
| 61 | 2.85 0.41 % |
02-07-2025 00:00:00 Wednesday |
695.3 698.15 |
705.75 | 693.75 | 73404 |
| 62 | 3.4 0.49 % |
01-07-2025 00:00:00 Tuesday |
691.25 694.65 |
699.4 | 684.5 | 259925 |
| 63 | -5.15 -0.74 % |
30-06-2025 00:00:00 Monday |
698.2 693.05 |
699.35 | 691.45 | 233878 |
| 64 | 0.65 0.09 % |
27-06-2025 00:00:00 Friday |
696.95 697.6 |
700.15 | 691.55 | 851740 |
| 65 | 17.6 2.62 % |
26-06-2025 00:00:00 Thursday |
672.95 690.55 |
692.6 | 672.95 | 134402 |
| 66 | -6.5 -0.96 % |
25-06-2025 00:00:00 Wednesday |
678.5 672 |
678.5 | 668.05 | 366577 |
| 67 | 4.2 0.63 % |
24-06-2025 00:00:00 Tuesday |
665.35 669.55 |
673.9 | 665 | 358724 |
| 68 | 20.65 3.22 % |
23-06-2025 00:00:00 Monday |
641.05 661.7 |
665.95 | 640.5 | 89602 |
| 69 | 7.6 1.18 % |
20-06-2025 00:00:00 Friday |
641.45 649.05 |
654.35 | 638.25 | 79870 |
| 70 | 0.95 0.15 % |
19-06-2025 00:00:00 Thursday |
640.5 641.45 |
645 | 635.35 | 128601 |
| 71 | 3.95 0.62 % |
18-06-2025 00:00:00 Wednesday |
641.25 645.2 |
648.8 | 638.25 | 172921 |
| 72 | -8.3 -1.28 % |
17-06-2025 00:00:00 Tuesday |
649.6 641.3 |
650.45 | 638 | 350222 |
| 73 | 7.25 1.13 % |
16-06-2025 00:00:00 Monday |
641.55 648.8 |
650.5 | 636.1 | 37375 |
| 74 | -0.8 -0.12 % |
13-06-2025 00:00:00 Friday |
642.35 641.55 |
647.9 | 636.8 | 194634 |
| 75 | -6.95 -1.06 % |
12-06-2025 00:00:00 Thursday |
657.95 651 |
661.5 | 648.3 | 59330 |
| 76 | -4.05 -0.61 % |
11-06-2025 00:00:00 Wednesday |
659.9 655.85 |
662.75 | 653.9 | 43776 |
| 77 | 2.25 0.34 % |
10-06-2025 00:00:00 Tuesday |
654 656.25 |
663.2 | 652.3 | 77062 |
| 78 | -5.1 -0.78 % |
09-06-2025 00:00:00 Monday |
655.4 650.3 |
655.4 | 649.35 | 43047 |
| 79 | 13.8 2.17 % |
06-06-2025 00:00:00 Friday |
636.05 649.85 |
651.2 | 635.1 | 175966 |
| 80 | 0.55 0.09 % |
05-06-2025 00:00:00 Thursday |
636.75 637.3 |
641.3 | 633.45 | 66005 |
| 81 | 2.75 0.43 % |
04-06-2025 00:00:00 Wednesday |
633 635.75 |
640.6 | 630.6 | 43962 |
| 82 | -0.05 -0.01 % |
03-06-2025 00:00:00 Tuesday |
631.8 631.75 |
640.75 | 630 | 85254 |
| 83 | -0.85 -0.13 % |
02-06-2025 00:00:00 Monday |
630.95 630.1 |
635.15 | 617.9 | 83391 |
| 84 | -16.5 -2.54 % |
30-05-2025 00:00:00 Friday |
649.85 633.35 |
651 | 632.15 | 163865 |
| 85 | 1.1 0.17 % |
29-05-2025 00:00:00 Thursday |
650.2 651.3 |
653.35 | 645 | 81708 |
| 86 | -4.85 -0.74 % |
28-05-2025 00:00:00 Wednesday |
655.05 650.2 |
662.4 | 648.35 | 87767 |
| 87 | -2.45 -0.37 % |
27-05-2025 00:00:00 Tuesday |
662.95 660.5 |
665.05 | 656.65 | 77103 |
| 88 | 6.35 0.97 % |
26-05-2025 00:00:00 Monday |
655 661.35 |
669.85 | 653.8 | 240086 |
| 89 | -4.5 -0.69 % |
23-05-2025 00:00:00 Friday |
654.75 650.25 |
655.4 | 642.55 | 573960 |
| 90 | -14.2 -2.14 % |
22-05-2025 00:00:00 Thursday |
663.75 649.55 |
663.75 | 642.55 | 109067 |
| 91 | -2.1 -0.32 % |
21-05-2025 00:00:00 Wednesday |
664.95 662.85 |
671.5 | 655 | 217176 |
| 92 | -3.3 -0.5 % |
20-05-2025 00:00:00 Tuesday |
666 662.7 |
671.05 | 655.55 | 227301 |
| 93 | -1.65 -0.25 % |
19-05-2025 00:00:00 Monday |
659.65 658 |
661.95 | 652 | 81572 |
| 94 | -2.5 -0.38 % |
16-05-2025 00:00:00 Friday |
659.95 657.45 |
662 | 654.3 | 1353705 |
| 95 | 10 1.54 % |
15-05-2025 00:00:00 Thursday |
650 660 |
663.4 | 646.25 | 192233 |
| 96 | 15.65 2.46 % |
14-05-2025 00:00:00 Wednesday |
635 650.65 |
652.7 | 634 | 177577 |
| 97 | -10 -1.55 % |
13-05-2025 00:00:00 Tuesday |
644.9 634.9 |
647 | 632 | 149716 |
| 98 | 16.5 2.6 % |
12-05-2025 00:00:00 Monday |
635.35 651.85 |
654 | 635.35 | 205384 |
| 99 | 23.7 3.94 % |
09-05-2025 00:00:00 Friday |
602.1 625.8 |
630.1 | 602.1 | 107176 |
| 100 | -19.6 -3.07 % |
08-05-2025 00:00:00 Thursday |
638 618.4 |
638 | 615.05 | 103192 |
| 101 | 11.4 1.82 % |
07-05-2025 00:00:00 Wednesday |
625.1 636.5 |
638.55 | 625.1 | 53365 |
| 102 | -7.35 -1.15 % |
06-05-2025 00:00:00 Tuesday |
637.05 629.7 |
642.5 | 627.4 | 108068 |
| 103 | -0.75 -0.12 % |
05-05-2025 00:00:00 Monday |
634.35 633.6 |
641.5 | 630 | 102055 |
| 104 | 8 1.28 % |
02-05-2025 00:00:00 Friday |
624.05 632.05 |
650.15 | 622.2 | 139561 |
| 105 | 1 0.16 % |
30-04-2025 00:00:00 Wednesday |
622.65 623.65 |
632.65 | 617.1 | 127409 |
| 106 | -7.65 -1.21 % |
29-04-2025 00:00:00 Tuesday |
630.95 623.3 |
634.45 | 621.4 | 80373 |
| 107 | 6.95 1.12 % |
28-04-2025 00:00:00 Monday |
622.6 629.55 |
631.5 | 622.6 | 70665 |
| 108 | -10.65 -1.68 % |
25-04-2025 00:00:00 Friday |
632.5 621.85 |
634.45 | 612.9 | 166595 |
| 109 | -2.05 -0.32 % |
24-04-2025 00:00:00 Thursday |
630.8 628.75 |
632.5 | 626.2 | 45661 |
| 110 | -0.55 -0.09 % |
23-04-2025 00:00:00 Wednesday |
628.05 627.5 |
633 | 620.85 | 81806 |
| 111 | -5.1 -0.82 % |
22-04-2025 00:00:00 Tuesday |
624.95 619.85 |
630.95 | 619 | 102329 |
| 112 | 9.5 1.55 % |
21-04-2025 00:00:00 Monday |
612.6 622.1 |
624.9 | 607.3 | 71731 |
| 113 | -2.7 -0.44 % |
17-04-2025 00:00:00 Thursday |
611.6 608.9 |
613.5 | 604 | 57922 |
| 114 | -8.15 -1.32 % |
16-04-2025 00:00:00 Wednesday |
618 609.85 |
619.25 | 602.1 | 186814 |
| 115 | 3.35 0.54 % |
15-04-2025 00:00:00 Tuesday |
614.8 618.15 |
619.4 | 607 | 134722 |
| 116 | 12.7 2.16 % |
11-04-2025 00:00:00 Friday |
587.7 600.4 |
607.9 | 576.1 | 560117 |
| 117 | -6.55 -1.15 % |
09-04-2025 00:00:00 Wednesday |
570.9 564.35 |
570.9 | 552.5 | 237800 |
| 118 | -9.95 -1.72 % |
08-04-2025 00:00:00 Tuesday |
578.3 568.35 |
583.55 | 556.1 | 189038 |
| 119 | 12.1 2.2 % |
07-04-2025 00:00:00 Monday |
550.3 562.4 |
570 | 546.25 | 412236 |
| 120 | -47.05 -7.27 % |
04-04-2025 00:00:00 Friday |
647 599.95 |
647 | 596.75 | 1355694 |
| 121 | -3.65 -0.56 % |
03-04-2025 00:00:00 Thursday |
656.4 652.75 |
657.7 | 647.4 | 74961 |
| 122 | -3.8 -0.57 % |
02-04-2025 00:00:00 Wednesday |
665.05 661.25 |
669.9 | 652.5 | 415651 |
| 123 | -10.95 -1.62 % |
01-04-2025 00:00:00 Tuesday |
674.5 663.55 |
682.7 | 662.05 | 241067 |
| 124 | -6.75 -0.98 % |
28-03-2025 00:00:00 Friday |
689.1 682.35 |
697.65 | 679.25 | 82701 |
| 125 | 3.25 0.47 % |
27-03-2025 00:00:00 Thursday |
690.2 693.45 |
697.65 | 688.8 | 68264 |
| 126 | -4.85 -0.7 % |
26-03-2025 00:00:00 Wednesday |
696.1 691.25 |
702.55 | 690.35 | 105363 |
| 127 | -7.9 -1.13 % |
25-03-2025 00:00:00 Tuesday |
701.4 693.5 |
704.95 | 683.55 | 85777 |
| 128 | -2.3 -0.33 % |
24-03-2025 00:00:00 Monday |
703.75 701.45 |
705.35 | 695.05 | 118140 |
| 129 | -20.65 -2.88 % |
21-03-2025 00:00:00 Friday |
716.45 695.8 |
716.45 | 694 | 192178 |
| 130 | 2.5 0.36 % |
20-03-2025 00:00:00 Thursday |
703.5 706 |
709.75 | 697.5 | 81627 |
| 131 | -4.95 -0.7 % |
19-03-2025 00:00:00 Wednesday |
702.75 697.8 |
702.75 | 690.75 | 76927 |
| 132 | 10.45 1.52 % |
18-03-2025 00:00:00 Tuesday |
687.25 697.7 |
700.9 | 686.35 | 158361 |
| 133 | 0.5 0.07 % |
17-03-2025 00:00:00 Monday |
680.3 680.8 |
687.05 | 678.25 | 29262 |
| 134 | -13.25 -1.92 % |
13-03-2025 00:00:00 Thursday |
690.4 677.15 |
692.9 | 673.3 | 553086 |
| 135 | -7.2 -1.03 % |
12-03-2025 00:00:00 Wednesday |
696.8 689.6 |
701.85 | 683.75 | 117719 |
| 136 | 10.2 1.49 % |
11-03-2025 00:00:00 Tuesday |
685.55 695.75 |
699 | 677.3 | 86701 |
| 137 | -2.05 -0.3 % |
10-03-2025 00:00:00 Monday |
690.95 688.9 |
709 | 687.25 | 307231 |
| 138 | 12.1 1.78 % |
07-03-2025 00:00:00 Friday |
679.3 691.4 |
694.35 | 677.95 | 149226 |
| 139 | 13.95 2.09 % |
06-03-2025 00:00:00 Thursday |
667.95 681.9 |
687.85 | 661.95 | 165124 |
| 140 | 20.05 3.15 % |
05-03-2025 00:00:00 Wednesday |
637.25 657.3 |
662.5 | 637.25 | 114907 |
| 141 | 16.55 2.65 % |
04-03-2025 00:00:00 Tuesday |
625.05 641.6 |
643.65 | 623.85 | 81928 |
| 142 | 1.5 0.24 % |
03-03-2025 00:00:00 Monday |
635.05 636.55 |
643.4 | 620.7 | 198731 |
| 143 | 4.3 0.68 % |
28-02-2025 00:00:00 Friday |
630.05 634.35 |
636.55 | 619.35 | 161233 |
| 144 | 7.5 1.2 % |
27-02-2025 00:00:00 Thursday |
624.55 632.05 |
633.95 | 619.8 | 133469 |
| 145 | -21.1 -3.29 % |
25-02-2025 00:00:00 Tuesday |
641.45 620.35 |
641.45 | 617 | 124066 |
| 146 | -5.4 -0.83 % |
24-02-2025 00:00:00 Monday |
646.95 641.55 |
648.15 | 636 | 90987 |
| 147 | 15.25 2.39 % |
21-02-2025 00:00:00 Friday |
638.35 653.6 |
655.95 | 637.6 | 1397581 |
| 148 | 12.1 1.93 % |
20-02-2025 00:00:00 Thursday |
626.85 638.95 |
644 | 625.8 | 200485 |
| 149 | 19.05 3.13 % |
19-02-2025 00:00:00 Wednesday |
607.7 626.75 |
628 | 607.2 | 134610 |
| 150 | 1.7 0.28 % |
18-02-2025 00:00:00 Tuesday |
609.95 611.65 |
613.85 | 602 | 35659 |
| 151 | 4.7 0.78 % |
17-02-2025 00:00:00 Monday |
606 610.7 |
612.05 | 589.7 | 238538 |
| 152 | -2.25 -0.37 % |
14-02-2025 00:00:00 Friday |
608.05 605.8 |
615.5 | 595 | 461688 |
| 153 | -1.95 -0.32 % |
13-02-2025 00:00:00 Thursday |
604.25 602.3 |
607.85 | 590.3 | 94922 |
| 154 | 4 0.67 % |
12-02-2025 00:00:00 Wednesday |
595.05 599.05 |
604.85 | 586.25 | 68873 |
| 155 | 4.5 0.76 % |
11-02-2025 00:00:00 Tuesday |
591.15 595.65 |
606.95 | 591.15 | 144750 |
| 156 | -3.95 -0.66 % |
10-02-2025 00:00:00 Monday |
600.05 596.1 |
605 | 589.5 | 180028 |
| 157 | 13.3 2.24 % |
07-02-2025 00:00:00 Friday |
594.15 607.45 |
610.95 | 594.15 | 64516 |
| 158 | -5.15 -0.86 % |
06-02-2025 00:00:00 Thursday |
600.45 595.3 |
605.6 | 591.5 | 36959 |
| 159 | 14.45 2.47 % |
05-02-2025 00:00:00 Wednesday |
586 600.45 |
604.4 | 585.5 | 60830 |
| 160 | 5.85 1.01 % |
04-02-2025 00:00:00 Tuesday |
577.9 583.75 |
596 | 577.9 | 83299 |
| 161 | -1.55 -0.27 % |
03-02-2025 00:00:00 Monday |
575.95 574.4 |
576.5 | 558 | 180134 |
| 162 | -8.15 -1.37 % |
01-02-2025 00:00:00 Saturday |
594.95 586.8 |
595.45 | 582.45 | 200633 |
| 163 | 5.45 0.93 % |
31-01-2025 00:00:00 Friday |
589 594.45 |
596.65 | 584.2 | 631348 |
| 164 | 0 0 % |
30-01-2025 00:00:00 Thursday |
587.95 587.95 |
601.75 | 582 | 115980 |
| 165 | 9.65 1.68 % |
29-01-2025 00:00:00 Wednesday |
575.55 585.2 |
587.85 | 572 | 238719 |
| 166 | -14.6 -2.48 % |
28-01-2025 00:00:00 Tuesday |
588.8 574.2 |
589.4 | 568.5 | 109528 |
| 167 | -9.65 -1.62 % |
27-01-2025 00:00:00 Monday |
596.15 586.5 |
601.5 | 585 | 74020 |
| 168 | -2 -0.33 % |
24-01-2025 00:00:00 Friday |
609 607 |
615.05 | 600 | 291175 |
| 169 | -2.05 -0.34 % |
23-01-2025 00:00:00 Thursday |
610 607.95 |
616 | 606.95 | 109191 |
| 170 | 0.35 0.06 % |
22-01-2025 00:00:00 Wednesday |
613.35 613.7 |
615.4 | 606 | 115876 |
| 171 | -6.95 -1.12 % |
21-01-2025 00:00:00 Tuesday |
621.75 614.8 |
628.05 | 613.3 | 56373 |
| 172 | -1.65 -0.27 % |
20-01-2025 00:00:00 Monday |
619.7 618.05 |
621.7 | 612.4 | 71412 |
| 173 | 14 2.32 % |
17-01-2025 00:00:00 Friday |
603.05 617.05 |
618.9 | 603.05 | 83530 |
| 174 | 3.95 0.66 % |
16-01-2025 00:00:00 Thursday |
598.5 602.45 |
607 | 591.3 | 71978 |
| 175 | 0.2 0.03 % |
15-01-2025 00:00:00 Wednesday |
591.2 591.4 |
596 | 586.65 | 92828 |
| 176 | 27 4.79 % |
14-01-2025 00:00:00 Tuesday |
564.05 591.05 |
592 | 564.05 | 290816 |
| 177 | -7.35 -1.29 % |
13-01-2025 00:00:00 Monday |
571 563.65 |
573.9 | 562.5 | 173265 |
| 178 | -14.25 -2.42 % |
10-01-2025 00:00:00 Friday |
588.75 574.5 |
588.75 | 571.6 | 279577 |
| 179 | 9.6 1.66 % |
09-01-2025 00:00:00 Thursday |
580.05 589.65 |
596.75 | 578.05 | 165939 |
| 180 | 4.55 0.78 % |
08-01-2025 00:00:00 Wednesday |
582.05 586.6 |
587.8 | 577.5 | 164705 |
| 181 | 11.6 2.02 % |
07-01-2025 00:00:00 Tuesday |
573 584.6 |
588.4 | 572.25 | 91744 |
| 182 | -17.05 -2.88 % |
06-01-2025 00:00:00 Monday |
591.15 574.1 |
599.65 | 571.8 | 296560 |
| 183 | -11.25 -1.87 % |
03-01-2025 00:00:00 Friday |
602.35 591.1 |
602.35 | 590.1 | 128878 |
| 184 | 3.05 0.51 % |
02-01-2025 00:00:00 Thursday |
596 599.05 |
600.6 | 588.6 | 96915 |
| 185 | -10.8 -1.79 % |
01-01-2025 00:00:00 Wednesday |
603.85 593.05 |
603.85 | 587.6 | 115396 |
| 186 | 0.6 0.1 % |
31-12-2024 00:00:00 Tuesday |
601.1 601.7 |
606 | 597.3 | 92432 |
| 187 | -15.2 -2.46 % |
30-12-2024 00:00:00 Monday |
617.4 602.2 |
620 | 599.45 | 187180 |
| 188 | -11.8 -1.88 % |
27-12-2024 00:00:00 Friday |
628.9 617.1 |
632.85 | 615.75 | 390269 |
| 189 | -1.05 -0.17 % |
26-12-2024 00:00:00 Thursday |
629.95 628.9 |
632 | 627 | 235335 |
| 190 | -5.85 -0.92 % |
24-12-2024 00:00:00 Tuesday |
634.25 628.4 |
638.1 | 625.7 | 573295 |
| 191 | 9.15 1.46 % |
23-12-2024 00:00:00 Monday |
624.85 634 |
635.7 | 624.85 | 63140 |
| 192 | -5.25 -0.83 % |
20-12-2024 00:00:00 Friday |
629 623.75 |
640.3 | 620.7 | 91887 |
| 193 | 7.55 1.21 % |
19-12-2024 00:00:00 Thursday |
621.95 629.5 |
633 | 614.4 | 114880 |
| 194 | -8.15 -1.27 % |
18-12-2024 00:00:00 Wednesday |
641.65 633.5 |
642 | 628.4 | 47285 |
| 195 | -13.2 -2.03 % |
17-12-2024 00:00:00 Tuesday |
651.7 638.5 |
653 | 637.25 | 61555 |
| 196 | -7.6 -1.15 % |
16-12-2024 00:00:00 Monday |
660.75 653.15 |
667.15 | 652.5 | 68970 |
| 197 | -5.9 -0.88 % |
13-12-2024 00:00:00 Friday |
667.9 662 |
667.9 | 648.2 | 136429 |
| 198 | -8.5 -1.25 % |
12-12-2024 00:00:00 Thursday |
677.65 669.15 |
680 | 661.95 | 202396 |
| 199 | -2.55 -0.38 % |
11-12-2024 00:00:00 Wednesday |
672.8 670.25 |
679.65 | 668.3 | 61234 |
| 200 | -6.15 -0.91 % |
10-12-2024 00:00:00 Tuesday |
675 668.85 |
675 | 665 | 248183 |
| 201 | 0.7 0.1 % |
09-12-2024 00:00:00 Monday |
669.95 670.65 |
672 | 654.5 | 117453 |
| 202 | -1.7 -0.25 % |
06-12-2024 00:00:00 Friday |
671.7 670 |
676.4 | 667.3 | 58779 |
| 203 | 6.55 0.99 % |
05-12-2024 00:00:00 Thursday |
663.1 669.65 |
673.8 | 658.9 | 137479 |
| 204 | -6.75 -1.01 % |
04-12-2024 00:00:00 Wednesday |
669.85 663.1 |
671 | 660 | 35332 |
| 205 | 2.15 0.32 % |
03-12-2024 00:00:00 Tuesday |
665 667.15 |
669.15 | 657.15 | 143096 |
| 206 | 6.5 0.99 % |
02-12-2024 00:00:00 Monday |
656 662.5 |
663.2 | 653.65 | 98112 |
| 207 | 0.45 0.07 % |
29-11-2024 00:00:00 Friday |
655.75 656.2 |
658.3 | 649.15 | 73851 |
| 208 | -10.75 -1.63 % |
28-11-2024 00:00:00 Thursday |
661.1 650.35 |
663.05 | 647.55 | 391391 |
| 209 | -7.95 -1.19 % |
27-11-2024 00:00:00 Wednesday |
669.35 661.4 |
670 | 660.3 | 150389 |
| 210 | 1.5 0.23 % |
26-11-2024 00:00:00 Tuesday |
664.3 665.8 |
670.35 | 659.5 | 72603 |
| 211 | -0.2 -0.03 % |
25-11-2024 00:00:00 Monday |
659.95 659.75 |
662.35 | 655 | 62844 |
| 212 | -1.75 -0.27 % |
22-11-2024 00:00:00 Friday |
653.75 652 |
657.1 | 647.4 | 92563 |
| 213 | 4.95 0.77 % |
21-11-2024 00:00:00 Thursday |
642.9 647.85 |
653.6 | 635 | 231085 |
| 214 | -14.4 -2.2 % |
19-11-2024 00:00:00 Tuesday |
654.95 640.55 |
655.95 | 638.05 | 163041 |
| 215 | 11.05 1.73 % |
18-11-2024 00:00:00 Monday |
640.1 651.15 |
663 | 640.1 | 298910 |
| 216 | -1.9 -0.3 % |
14-11-2024 00:00:00 Thursday |
629.05 627.15 |
636.45 | 625.35 | 350591 |
| 217 | -23 -3.54 % |
13-11-2024 00:00:00 Wednesday |
649.8 626.8 |
649.8 | 622.8 | 154544 |
| 218 | -21 -3.12 % |
12-11-2024 00:00:00 Tuesday |
672.2 651.2 |
673.35 | 648.6 | 331596 |
| 219 | 5.45 0.84 % |
11-11-2024 00:00:00 Monday |
649.75 655.2 |
657.5 | 638.65 | 147044 |
| 220 | -2.85 -0.44 % |
08-11-2024 00:00:00 Friday |
653 650.15 |
660.2 | 647.35 | 322041 |
| 221 | -34.6 -5.07 % |
07-11-2024 00:00:00 Thursday |
682.95 648.35 |
686.65 | 646.1 | 775132 |
| 222 | 3.2 0.45 % |
06-11-2024 00:00:00 Wednesday |
705.05 708.25 |
714.1 | 687.85 | 138238 |
| 223 | 22.15 3.28 % |
05-11-2024 00:00:00 Tuesday |
675.4 697.55 |
701.3 | 674.6 | 212683 |
| 224 | -15.15 -2.2 % |
04-11-2024 00:00:00 Monday |
689.95 674.8 |
689.95 | 662 | 79651 |
| 225 | 2 0.29 % |
01-11-2024 00:00:00 Friday |
688.2 690.2 |
693.95 | 687.2 | 53895 |
| 226 | -7.5 -1.08 % |
31-10-2024 00:00:00 Thursday |
693.55 686.05 |
693.55 | 679.3 | 1625412 |
| 227 | -5.65 -0.81 % |
30-10-2024 00:00:00 Wednesday |
693.3 687.65 |
698.9 | 686 | 75175 |
| 228 | 3 0.43 % |
29-10-2024 00:00:00 Tuesday |
690.35 693.35 |
695.6 | 676.65 | 127962 |
| 229 | 25 3.74 % |
28-10-2024 00:00:00 Monday |
668.05 693.05 |
696.8 | 668.05 | 92991 |
| 230 | -11.6 -1.68 % |
25-10-2024 00:00:00 Friday |
690.75 679.15 |
692.6 | 668.65 | 89546 |
| 231 | -26.65 -3.72 % |
24-10-2024 00:00:00 Thursday |
716.95 690.3 |
716.95 | 666.8 | 389385 |
| 232 | 4.4 0.62 % |
23-10-2024 00:00:00 Wednesday |
713.05 717.45 |
730.8 | 713.05 | 49229 |
| 233 | -18.15 -2.46 % |
22-10-2024 00:00:00 Tuesday |
737.95 719.8 |
745.15 | 718.05 | 57034 |
| 234 | -19.05 -2.51 % |
21-10-2024 00:00:00 Monday |
758.45 739.4 |
765.85 | 737.1 | 47181 |
| 235 | 13.5 1.82 % |
18-10-2024 00:00:00 Friday |
739.9 753.4 |
756.1 | 724.95 | 88746 |
| 236 | -5.4 -0.73 % |
17-10-2024 00:00:00 Thursday |
740 734.6 |
747 | 732 | 144977 |
| 237 | 5.8 0.8 % |
16-10-2024 00:00:00 Wednesday |
727.05 732.85 |
738.8 | 726.35 | 62378 |
| 238 | -16.1 -2.17 % |
15-10-2024 00:00:00 Tuesday |
743.05 726.95 |
748.2 | 721 | 48448 |
| 239 | -4.55 -0.61 % |
14-10-2024 00:00:00 Monday |
747.3 742.75 |
755.4 | 739.5 | 48889 |
| 240 | 15.25 2.08 % |
11-10-2024 00:00:00 Friday |
732.05 747.3 |
749.85 | 732.05 | 104309 |
| 241 | -4.05 -0.55 % |
10-10-2024 00:00:00 Thursday |
733.95 729.9 |
738 | 726.8 | 76723 |
| 242 | 17.05 2.4 % |
09-10-2024 00:00:00 Wednesday |
710.6 727.65 |
735.9 | 710.6 | 119418 |
| 243 | 13.5 1.9 % |
08-10-2024 00:00:00 Tuesday |
709 722.5 |
731.7 | 708.8 | 96582 |
| 244 | -22.85 -3.03 % |
07-10-2024 00:00:00 Monday |
753.95 731.1 |
753.95 | 722.45 | 214375 |
| 245 | 2 0.27 % |
04-10-2024 00:00:00 Friday |
745.95 747.95 |
757.3 | 740.05 | 100793 |
| 246 | -3.9 -0.52 % |
03-10-2024 00:00:00 Thursday |
750.95 747.05 |
772 | 745 | 151810 |
| 247 | 6.6 0.87 % |
01-10-2024 00:00:00 Tuesday |
754.9 761.5 |
765.25 | 745 | 171468 |
| 248 | 1.3 0.17 % |
30-09-2024 00:00:00 Monday |
754.65 755.95 |
764.4 | 750.35 | 369022 |
| 249 | 1.35 0.18 % |
27-09-2024 00:00:00 Friday |
746.05 747.4 |
757.7 | 742.05 | 247793 |
| 250 | 15.1 2.1 % |
26-09-2024 00:00:00 Thursday |
719.4 734.5 |
736.15 | 711 | 277258 |
| 251 | -4.7 -0.65 % |
25-09-2024 00:00:00 Wednesday |
722.75 718.05 |
731 | 715.6 | 405307 |
| 252 | 19.1 2.73 % |
24-09-2024 00:00:00 Tuesday |
698.85 717.95 |
719.8 | 695 | 461131 |
| 253 | -4.55 -0.65 % |
23-09-2024 00:00:00 Monday |
695 690.45 |
697 | 688 | 81670 |
| 254 | 3.9 0.56 % |
20-09-2024 00:00:00 Friday |
690.5 694.4 |
698.55 | 690 | 172751 |
| 255 | -1.3 -0.19 % |
19-09-2024 00:00:00 Thursday |
685.85 684.55 |
690 | 668.3 | 259150 |
| 256 | 0.1 0.01 % |
18-09-2024 00:00:00 Wednesday |
685 685.1 |
687.85 | 673.35 | 42218 |
| 257 | -5.85 -0.85 % |
17-09-2024 00:00:00 Tuesday |
688.25 682.4 |
692 | 680.9 | 138175 |
| 258 | 5.45 0.8 % |
16-09-2024 00:00:00 Monday |
680 685.45 |
687.75 | 676.55 | 66798 |
| 259 | -11.85 -1.73 % |
13-09-2024 00:00:00 Friday |
685 673.15 |
686.6 | 670.7 | 115169 |
| 260 | 20 3.05 % |
12-09-2024 00:00:00 Thursday |
656.05 676.05 |
677.7 | 651.6 | 229585 |
| 261 | -12.2 -1.85 % |
11-09-2024 00:00:00 Wednesday |
659.5 647.3 |
659.5 | 645.6 | 51079 |
| 262 | -3.85 -0.58 % |
10-09-2024 00:00:00 Tuesday |
662.95 659.1 |
666.6 | 653.9 | 77681 |
| 263 | -7.4 -1.11 % |
09-09-2024 00:00:00 Monday |
666.1 658.7 |
666.1 | 650.25 | 129658 |
| 264 | -2.75 -0.41 % |
06-09-2024 00:00:00 Friday |
669.9 667.15 |
676.85 | 665.45 | 87180 |
| 265 | 1.7 0.25 % |
05-09-2024 00:00:00 Thursday |
668.25 669.95 |
672.5 | 667.5 | 42362 |
| 266 | 0.65 0.1 % |
04-09-2024 00:00:00 Wednesday |
665.9 666.55 |
673.65 | 661.35 | 161762 |
| 267 | -8.1 -1.18 % |
03-09-2024 00:00:00 Tuesday |
687 678.9 |
692.2 | 677.35 | 234572 |
| 268 | -23.65 -3.34 % |
02-09-2024 00:00:00 Monday |
707.65 684 |
707.65 | 683 | 140854 |
| 269 | 1.25 0.18 % |
30-08-2024 00:00:00 Friday |
700.05 701.3 |
708 | 695.1 | 103385 |
| 270 | 0.25 0.04 % |
29-08-2024 00:00:00 Thursday |
700 700.25 |
702 | 691.8 | 165444 |
| 271 | 1.2 0.17 % |
28-08-2024 00:00:00 Wednesday |
704.25 705.45 |
710.95 | 701 | 145258 |
| 272 | -9.25 -1.3 % |
27-08-2024 00:00:00 Tuesday |
712.9 703.65 |
712.9 | 702.5 | 113151 |
| 273 | 20.3 2.94 % |
26-08-2024 00:00:00 Monday |
691.35 711.65 |
713 | 689.8 | 289263 |
| 274 | -6.25 -0.9 % |
23-08-2024 00:00:00 Friday |
691.3 685.05 |
694.45 | 677.9 | 116660 |
| 275 | -4.65 -0.67 % |
22-08-2024 00:00:00 Thursday |
690.15 685.5 |
692.15 | 677.2 | 104204 |
| 276 | 13.55 2.02 % |
21-08-2024 00:00:00 Wednesday |
671.95 685.5 |
696.3 | 666.75 | 184712 |
| 277 | 10.4 1.57 % |
20-08-2024 00:00:00 Tuesday |
662.2 672.6 |
674.2 | 661.05 | 137326 |
| 278 | 23.05 3.63 % |
19-08-2024 00:00:00 Monday |
635.75 658.8 |
660 | 635.75 | 298448 |
| 279 | 0.05 0.01 % |
16-08-2024 00:00:00 Friday |
634.15 634.2 |
641.35 | 630.25 | 233843 |
| 280 | -11.15 -1.76 % |
14-08-2024 00:00:00 Wednesday |
632.7 621.55 |
633.8 | 611.8 | 176884 |
| 281 | -14.2 -2.23 % |
13-08-2024 00:00:00 Tuesday |
635.35 621.15 |
635.35 | 619.4 | 212667 |
| 282 | 7.6 1.22 % |
12-08-2024 00:00:00 Monday |
621.95 629.55 |
634.2 | 617 | 98646 |
| 283 | 0.65 0.1 % |
09-08-2024 00:00:00 Friday |
622 622.65 |
626.35 | 615 | 70338 |
| 284 | -13.45 -2.14 % |
08-08-2024 00:00:00 Thursday |
627.45 614 |
631.15 | 613.15 | 142197 |
| 285 | -4.15 -0.66 % |
07-08-2024 00:00:00 Wednesday |
628.95 624.8 |
629.45 | 617 | 99670 |
| 286 | -10.05 -1.62 % |
06-08-2024 00:00:00 Tuesday |
620.15 610.1 |
628.5 | 607.8 | 144495 |
| 287 | -14.7 -2.34 % |
05-08-2024 00:00:00 Monday |
628.95 614.25 |
630 | 609.15 | 341719 |
| 288 | -11.9 -1.8 % |
02-08-2024 00:00:00 Friday |
660.2 648.3 |
665.3 | 646.8 | 177091 |
| 289 | -7.3 -1.07 % |
01-08-2024 00:00:00 Thursday |
680.95 673.65 |
690.4 | 667.7 | 327954 |
| 290 | 0.75 0.11 % |
31-07-2024 00:00:00 Wednesday |
667.75 668.5 |
674.35 | 664.5 | 317528 |
| 291 | -5.45 -0.82 % |
30-07-2024 00:00:00 Tuesday |
666.45 661 |
666.45 | 654.95 | 93339 |
| 292 | -11.45 -1.69 % |
29-07-2024 00:00:00 Monday |
677.95 666.5 |
677.95 | 665.25 | 425526 |
| 293 | 8.9 1.35 % |
26-07-2024 00:00:00 Friday |
658.8 667.7 |
668.5 | 655.15 | 76264 |
| 294 | 2.6 0.4 % |
25-07-2024 00:00:00 Thursday |
643.2 645.8 |
649.25 | 633.35 | 162463 |
| 295 | -1.65 -0.25 % |
24-07-2024 00:00:00 Wednesday |
653.5 651.85 |
656.65 | 645.05 | 51222 |
| 296 | -19.35 -2.88 % |
23-07-2024 00:00:00 Tuesday |
672.45 653.1 |
673.35 | 639 | 187461 |
| 297 | 10.2 1.54 % |
22-07-2024 00:00:00 Monday |
662.3 672.5 |
675 | 650.3 | 104217 |
| 298 | -20.8 -3.04 % |
19-07-2024 00:00:00 Friday |
683.8 663 |
685.2 | 658.95 | 330255 |
| 299 | 0.05 0.01 % |
18-07-2024 00:00:00 Thursday |
689.95 690 |
695.8 | 684.25 | 755453 |
| 300 | -10.35 -1.48 % |
16-07-2024 00:00:00 Tuesday |
701 690.65 |
703.35 | 689.4 | 91599 |
| 301 | 9.45 1.37 % |
15-07-2024 00:00:00 Monday |
690.75 700.2 |
701.45 | 688.65 | 174465 |
| 302 | -6.6 -0.94 % |
12-07-2024 00:00:00 Friday |
698.8 692.2 |
702.55 | 686.35 | 63669 |
| 303 | -6.95 -0.99 % |
11-07-2024 00:00:00 Thursday |
702.95 696 |
702.95 | 693.35 | 134063 |
| 304 | -16.9 -2.38 % |
10-07-2024 00:00:00 Wednesday |
709.95 693.05 |
712 | 685.3 | 137304 |
| 305 | 5.35 0.76 % |
09-07-2024 00:00:00 Tuesday |
701.85 707.2 |
710.55 | 695.5 | 157765 |
| 306 | -7.65 -1.09 % |
08-07-2024 00:00:00 Monday |
704.9 697.25 |
705.5 | 691.9 | 65474 |
| 307 | 3.65 0.53 % |
05-07-2024 00:00:00 Friday |
694.75 698.4 |
702.4 | 693.35 | 425370 |
| 308 | -5 -0.72 % |
04-07-2024 00:00:00 Thursday |
696.2 691.2 |
705.25 | 690.55 | 437218 |
| 309 | -6.15 -0.88 % |
03-07-2024 00:00:00 Wednesday |
697.45 691.3 |
703 | 683.3 | 423379 |
| 310 | 2.85 0.41 % |
02-07-2024 00:00:00 Tuesday |
691.95 694.8 |
703 | 688.5 | 373171 |
| 311 | -5.9 -0.85 % |
01-07-2024 00:00:00 Monday |
696.05 690.15 |
702.05 | 688.5 | 283231 |
| 312 | 6.4 0.93 % |
28-06-2024 00:00:00 Friday |
687.05 693.45 |
697.35 | 686.25 | 237976 |
| 313 | 6 0.88 % |
27-06-2024 00:00:00 Thursday |
679.5 685.5 |
687.6 | 672.5 | 100528 |
| 314 | -10.2 -1.49 % |
26-06-2024 00:00:00 Wednesday |
684.75 674.55 |
684.75 | 671.3 | 96473 |
| 315 | 0.2 0.03 % |
25-06-2024 00:00:00 Tuesday |
685.3 685.5 |
695.9 | 680.7 | 242688 |
| 316 | 2.4 0.35 % |
24-06-2024 00:00:00 Monday |
683.05 685.45 |
687.45 | 674.65 | 346291 |
| 317 | -0.5 -0.07 % |
21-06-2024 00:00:00 Friday |
684.95 684.45 |
690.9 | 677.3 | 395224 |
| 318 | 11.75 1.77 % |
20-06-2024 00:00:00 Thursday |
665 676.75 |
684 | 661.85 | 271265 |
| 319 | -18.9 -2.77 % |
19-06-2024 00:00:00 Wednesday |
681.35 662.45 |
682 | 660.15 | 463233 |
| 320 | -2.2 -0.32 % |
18-06-2024 00:00:00 Tuesday |
679.05 676.85 |
688.4 | 676.6 | 106436 |
| 321 | -6.65 -0.97 % |
14-06-2024 00:00:00 Friday |
689 682.35 |
689 | 677.4 | 133873 |
| 322 | 1.6 0.24 % |
13-06-2024 00:00:00 Thursday |
678 679.6 |
684.6 | 677.4 | 178301 |
| 323 | -0.55 -0.08 % |
12-06-2024 00:00:00 Wednesday |
674.1 673.55 |
682.8 | 672.2 | 280427 |
| 324 | -6.4 -0.94 % |
11-06-2024 00:00:00 Tuesday |
680.6 674.2 |
681 | 672.1 | 97063 |
| 325 | -2.55 -0.38 % |
10-06-2024 00:00:00 Monday |
679.75 677.2 |
684.5 | 673.15 | 129829 |
| 326 | 0.75 0.11 % |
07-06-2024 00:00:00 Friday |
679.5 680.25 |
687 | 672.35 | 181671 |
| 327 | -17.8 -2.56 % |
06-06-2024 00:00:00 Thursday |
695.3 677.5 |
695.3 | 672.8 | 284257 |
| 328 | 64.85 10.29 % |
05-06-2024 00:00:00 Wednesday |
629.95 694.8 |
700.6 | 608.4 | 381760 |
| 329 | -55.95 -7.94 % |
04-06-2024 00:00:00 Tuesday |
704.95 649 |
704.95 | 594 | 429439 |
| 330 | -14.15 -1.99 % |
03-06-2024 00:00:00 Monday |
710.05 695.9 |
714.85 | 693 | 189098 |
| 331 | -11.3 -1.61 % |
31-05-2024 00:00:00 Friday |
700.55 689.25 |
703.45 | 685.05 | 240105 |
| 332 | -10.75 -1.52 % |
30-05-2024 00:00:00 Thursday |
705.9 695.15 |
712.9 | 693.55 | 309410 |
| 333 | 10.8 1.55 % |
29-05-2024 00:00:00 Wednesday |
694.7 705.5 |
713.4 | 682.65 | 909657 |
| 334 | -1.65 -0.24 % |
28-05-2024 00:00:00 Tuesday |
681 679.35 |
698 | 678.2 | 662394 |
| 335 | -6.95 -1.01 % |
27-05-2024 00:00:00 Monday |
686.45 679.5 |
689.55 | 675.6 | 568871 |
| 336 | -5.05 -0.74 % |
24-05-2024 00:00:00 Friday |
678.15 673.1 |
690.55 | 671.25 | 796448 |
| 337 | -3.65 -0.54 % |
23-05-2024 00:00:00 Thursday |
679.95 676.3 |
679.95 | 666.05 | 125259 |
| 338 | -15.2 -2.17 % |
22-05-2024 00:00:00 Wednesday |
699.45 684.25 |
699.45 | 677.5 | 280760 |
| 339 | 27.05 4.06 % |
21-05-2024 00:00:00 Tuesday |
665.7 692.75 |
695.15 | 663.4 | 806821 |
| 340 | 0 0 % |
18-05-2024 00:00:00 Saturday |
660 660 |
663 | 659.25 | 8437 |
| 341 | 0.45 0.07 % |
17-05-2024 00:00:00 Friday |
654.85 655.3 |
658.6 | 650.5 | 395485 |
| 342 | -6.75 -1.02 % |
16-05-2024 00:00:00 Thursday |
659.8 653.05 |
665.75 | 643.15 | 314354 |
| 343 | 3.3 0.51 % |
15-05-2024 00:00:00 Wednesday |
651.2 654.5 |
659.2 | 649.85 | 214955 |
| 344 | 2.25 0.35 % |
14-05-2024 00:00:00 Tuesday |
643.55 645.8 |
649.5 | 638.35 | 166960 |
| 345 | 7.75 1.24 % |
13-05-2024 00:00:00 Monday |
625.65 633.4 |
636 | 614.55 | 168085 |
| 346 | 6.45 1.04 % |
10-05-2024 00:00:00 Friday |
620.35 626.8 |
629.4 | 618 | 88428 |
| 347 | -18.4 -2.88 % |
09-05-2024 00:00:00 Thursday |
638 619.6 |
638 | 615.45 | 153145 |
| 348 | 16.45 2.66 % |
08-05-2024 00:00:00 Wednesday |
617.85 634.3 |
634.65 | 615.15 | 121868 |
| 349 | -28.4 -4.38 % |
07-05-2024 00:00:00 Tuesday |
648.4 620 |
648.4 | 611.65 | 300872 |
| 350 | -15.9 -2.43 % |
06-05-2024 00:00:00 Monday |
654.4 638.5 |
654.9 | 629.45 | 119123 |
| 351 | -10.35 -1.58 % |
03-05-2024 00:00:00 Friday |
655.95 645.6 |
655.95 | 638.5 | 141705 |
| 352 | 7.75 1.22 % |
02-05-2024 00:00:00 Thursday |
636 643.75 |
646.4 | 628.45 | 155696 |
| 353 | -7.95 -1.22 % |
30-04-2024 00:00:00 Tuesday |
652.9 644.95 |
652.9 | 642.3 | 171586 |
| 354 | -6.35 -0.97 % |
29-04-2024 00:00:00 Monday |
656.55 650.2 |
656.55 | 641.15 | 187145 |
| 355 | -1.95 -0.3 % |
26-04-2024 00:00:00 Friday |
651.7 649.75 |
661.3 | 644 | 218482 |
| 356 | 10.2 1.6 % |
25-04-2024 00:00:00 Thursday |
636.3 646.5 |
647.95 | 628.2 | 554153 |
| 357 | 24.05 3.93 % |
24-04-2024 00:00:00 Wednesday |
612.25 636.3 |
637.85 | 608.45 | 620645 |
| 358 | -3.3 -0.54 % |
23-04-2024 00:00:00 Tuesday |
615.55 612.25 |
618.7 | 610.35 | 174431 |
| 359 | -2.25 -0.36 % |
22-04-2024 00:00:00 Monday |
619.3 617.05 |
622.7 | 612.75 | 298504 |
| 360 | 4.5 0.74 % |
19-04-2024 00:00:00 Friday |
610 614.5 |
616.4 | 600.8 | 271958 |
| 361 | 0.2 0.03 % |
18-04-2024 00:00:00 Thursday |
616.25 616.45 |
624.95 | 609.95 | 600857 |
| 362 | -2.7 -0.44 % |
16-04-2024 00:00:00 Tuesday |
612.65 609.95 |
621.45 | 607.4 | 243421 |
| 363 | 2.65 0.43 % |
15-04-2024 00:00:00 Monday |
610 612.65 |
625.2 | 605.5 | 655378 |
| 364 | -10.85 -1.78 % |
12-04-2024 00:00:00 Friday |
608.4 597.55 |
608.5 | 595.85 | 296880 |
| 365 | 7.45 1.25 % |
10-04-2024 00:00:00 Wednesday |
594.5 601.95 |
604.85 | 590.85 | 522371 |
| 366 | 9.7 1.68 % |
09-04-2024 00:00:00 Tuesday |
579.05 588.75 |
595.15 | 574.05 | 265979 |
| 367 | 4.45 0.78 % |
08-04-2024 00:00:00 Monday |
572.5 576.95 |
579.8 | 571 | 77007 |
| 368 | -2.3 -0.4 % |
05-04-2024 00:00:00 Friday |
572.2 569.9 |
574.6 | 568 | 2121680 |
| 369 | -12.2 -2.07 % |
04-04-2024 00:00:00 Thursday |
590.05 577.85 |
590.05 | 568.8 | 225582 |
| 370 | 5.75 1.01 % |
03-04-2024 00:00:00 Wednesday |
570.85 576.6 |
584 | 568 | 268852 |
| 371 | -2.45 -0.43 % |
02-04-2024 00:00:00 Tuesday |
572.1 569.65 |
572.5 | 561.5 | 139899 |
| 372 | 1.7 0.3 % |
01-04-2024 00:00:00 Monday |
566.6 568.3 |
574.25 | 564.15 | 170362 |
| 373 | -2.5 -0.44 % |
28-03-2024 00:00:00 Thursday |
562.95 560.45 |
566.4 | 555.1 | 72569 |
| 374 | -12.35 -2.17 % |
27-03-2024 00:00:00 Wednesday |
569.9 557.55 |
569.9 | 556.55 | 254868 |
| 375 | 14.7 2.7 % |
26-03-2024 00:00:00 Tuesday |
544.7 559.4 |
561 | 544.7 | 100585 |
| 376 | 6.5 1.2 % |
22-03-2024 00:00:00 Friday |
540.95 547.45 |
550.4 | 537.55 | 88531 |
| 377 | 0.95 0.18 % |
21-03-2024 00:00:00 Thursday |
538.35 539.3 |
545.3 | 535 | 126572 |
| 378 | -6.3 -1.18 % |
20-03-2024 00:00:00 Wednesday |
533.85 527.55 |
535.05 | 516.5 | 160499 |
| 379 | 2.85 0.54 % |
19-03-2024 00:00:00 Tuesday |
531.15 534 |
539.8 | 529.5 | 305356 |
| 380 | -0.9 -0.17 % |
18-03-2024 00:00:00 Monday |
531.5 530.6 |
535.2 | 527 | 237913 |
| 381 | 9.55 1.82 % |
15-03-2024 00:00:00 Friday |
523.55 533.1 |
534.3 | 517.6 | 425022 |
| 382 | 15.55 3.05 % |
14-03-2024 00:00:00 Thursday |
510.05 525.6 |
526.5 | 507.25 | 229889 |
| 383 | -23.85 -4.5 % |
13-03-2024 00:00:00 Wednesday |
530 506.15 |
530 | 501.1 | 214743 |
| 384 | -5.05 -0.95 % |
12-03-2024 00:00:00 Tuesday |
533.8 528.75 |
536.35 | 525.45 | 186366 |
| 385 | -6.8 -1.26 % |
11-03-2024 00:00:00 Monday |
540 533.2 |
543.4 | 532 | 234061 |
| 386 | 4.95 0.93 % |
07-03-2024 00:00:00 Thursday |
530.05 535 |
540.75 | 529.75 | 398242 |
| 387 | 4.8 0.92 % |
06-03-2024 00:00:00 Wednesday |
522.1 526.9 |
527.75 | 514 | 193223 |
| 388 | -2.55 -0.49 % |
05-03-2024 00:00:00 Tuesday |
524.65 522.1 |
528.5 | 520.15 | 177573 |
| 389 | 1.1 0.21 % |
04-03-2024 00:00:00 Monday |
524 525.1 |
529.9 | 520.25 | 199752 |
| 390 | 0.9 0.17 % |
02-03-2024 00:00:00 Saturday |
523 523.9 |
524 | 518 | 16646 |
| 391 | 5.15 1 % |
01-03-2024 00:00:00 Friday |
513.95 519.1 |
522 | 510.85 | 395767 |
| 392 | -6.85 -1.34 % |
29-02-2024 00:00:00 Thursday |
509.95 503.1 |
509.95 | 499.05 | 125111 |
| 393 | -9.2 -1.8 % |
28-02-2024 00:00:00 Wednesday |
512 502.8 |
514.5 | 502 | 160431 |
| 394 | 3.3 0.65 % |
27-02-2024 00:00:00 Tuesday |
506 509.3 |
511.9 | 504.7 | 260184 |
| 395 | -15.6 -3 % |
26-02-2024 00:00:00 Monday |
520.65 505.05 |
520.65 | 504.05 | 165772 |
| 396 | -6.75 -1.29 % |
23-02-2024 00:00:00 Friday |
525 518.25 |
525 | 517.05 | 370636 |
| 397 | 5.7 1.11 % |
22-02-2024 00:00:00 Thursday |
515.55 521.25 |
522.2 | 514.1 | 405128 |
| 398 | -22.35 -4.18 % |
21-02-2024 00:00:00 Wednesday |
534.25 511.9 |
536.05 | 510 | 929599 |
| 399 | -0.7 -0.14 % |
20-02-2024 00:00:00 Tuesday |
512.5 511.8 |
515.8 | 506.75 | 190778 |
| 400 | -7.35 -1.41 % |
19-02-2024 00:00:00 Monday |
519.85 512.5 |
519.85 | 511.8 | 127832 |
| 401 | -7.15 -1.37 % |
16-02-2024 00:00:00 Friday |
522.65 515.5 |
522.65 | 511.05 | 289056 |
| 402 | 1.15 0.22 % |
15-02-2024 00:00:00 Thursday |
512.2 513.35 |
518.45 | 507.8 | 466163 |
| 403 | -6.65 -1.29 % |
14-02-2024 00:00:00 Wednesday |
515 508.35 |
516.2 | 503.3 | 392059 |
| 404 | -31.9 -5.89 % |
13-02-2024 00:00:00 Tuesday |
541.85 509.95 |
541.85 | 496.8 | 1129814 |
| 405 | -8.75 -1.48 % |
12-02-2024 00:00:00 Monday |
592.75 584 |
601.55 | 580 | 197290 |
| 406 | -9.4 -1.56 % |
09-02-2024 00:00:00 Friday |
601 591.6 |
601.35 | 576.1 | 194107 |
| 407 | 11.35 1.92 % |
08-02-2024 00:00:00 Thursday |
590.05 601.4 |
608.8 | 588.85 | 434698 |
| 408 | 5.25 0.89 % |
07-02-2024 00:00:00 Wednesday |
587.4 592.65 |
601.95 | 585 | 234603 |
| 409 | 5.1 0.88 % |
06-02-2024 00:00:00 Tuesday |
579.6 584.7 |
587.75 | 569.5 | 87012 |
| 410 | -5 -0.86 % |
05-02-2024 00:00:00 Monday |
584.6 579.6 |
590.55 | 576.05 | 464237 |
| 411 | 8.85 1.54 % |
02-02-2024 00:00:00 Friday |
575.15 584 |
589 | 573.1 | 149727 |
| 412 | -11.7 -2.01 % |
01-02-2024 00:00:00 Thursday |
582.85 571.15 |
582.85 | 570.3 | 265767 |
| 413 | 7.6 1.33 % |
31-01-2024 00:00:00 Wednesday |
571.75 579.35 |
580.45 | 569 | 94237 |
| 414 | 1.1 0.19 % |
30-01-2024 00:00:00 Tuesday |
568.15 569.25 |
583.9 | 567.1 | 389521 |
| 415 | 0.7 0.12 % |
29-01-2024 00:00:00 Monday |
567.25 567.95 |
572.35 | 561.75 | 138264 |
| 416 | 0.8 0.14 % |
25-01-2024 00:00:00 Thursday |
566.9 567.7 |
569.7 | 558.3 | 411726 |
| 417 | 20.35 3.73 % |
24-01-2024 00:00:00 Wednesday |
545.05 565.4 |
566.9 | 545.05 | 214291 |
| 418 | -18.1 -3.23 % |
23-01-2024 00:00:00 Tuesday |
560 541.9 |
562 | 537.7 | 67550 |
| 419 | -4.95 -0.88 % |
20-01-2024 00:00:00 Saturday |
564.95 560 |
566.6 | 558.4 | 34913 |
| 420 | 1.75 0.32 % |
19-01-2024 00:00:00 Friday |
555.25 557 |
561 | 554.7 | 76345 |
| 421 | -6.1 -1.09 % |
18-01-2024 00:00:00 Thursday |
560.25 554.15 |
560.75 | 547.85 | 75651 |
| 422 | -11.95 -2.09 % |
17-01-2024 00:00:00 Wednesday |
572.95 561 |
572.95 | 558.1 | 129351 |
| 423 | 3.9 0.68 % |
16-01-2024 00:00:00 Tuesday |
575.4 579.3 |
584.6 | 569.25 | 566188 |
| 424 | -11.5 -1.96 % |
15-01-2024 00:00:00 Monday |
586.65 575.15 |
586.65 | 572 | 242887 |
| 425 | -0.3 -0.05 % |
12-01-2024 00:00:00 Friday |
581.75 581.45 |
585.2 | 576 | 129704 |
| 426 | -6.55 -1.12 % |
11-01-2024 00:00:00 Thursday |
583.55 577 |
586.9 | 576 | 229118 |
| 427 | 4.5 0.78 % |
10-01-2024 00:00:00 Wednesday |
576.65 581.15 |
582 | 570.8 | 56073 |
| 428 | -2.25 -0.39 % |
09-01-2024 00:00:00 Tuesday |
578.15 575.9 |
584.55 | 573.35 | 105089 |
| 429 | -9.3 -1.58 % |
08-01-2024 00:00:00 Monday |
587.1 577.8 |
592.55 | 576.6 | 273825 |
| 430 | -2.7 -0.46 % |
05-01-2024 00:00:00 Friday |
589.8 587.1 |
597.35 | 581.55 | 92426 |
| 431 | -3.85 -0.65 % |
04-01-2024 00:00:00 Thursday |
594 590.15 |
595.75 | 587.75 | 291010 |
| 432 | -19.7 -3.21 % |
03-01-2024 00:00:00 Wednesday |
612.85 593.15 |
612.85 | 592 | 502049 |
| 433 | 4 0.65 % |
02-01-2024 00:00:00 Tuesday |
613.95 617.95 |
620 | 607.35 | 191308 |
| 434 | -0.85 -0.14 % |
01-01-2024 00:00:00 Monday |
610.05 609.2 |
620.6 | 606.55 | 227659 |
| 435 | 0.9 0.15 % |
29-12-2023 00:00:00 Friday |
614 614.9 |
618 | 608.05 | 192467 |
| 436 | 4.2 0.69 % |
28-12-2023 00:00:00 Thursday |
609.45 613.65 |
616.5 | 605.5 | 240813 |
| 437 | 24.15 4.15 % |
27-12-2023 00:00:00 Wednesday |
581.35 605.5 |
607.3 | 580.5 | 514778 |
| 438 | 5.65 0.98 % |
26-12-2023 00:00:00 Tuesday |
574.2 579.85 |
580.9 | 570.95 | 103777 |
| 439 | 9.25 1.65 % |
22-12-2023 00:00:00 Friday |
560.75 570 |
571.95 | 559.95 | 258136 |
| 440 | 17.1 3.16 % |
21-12-2023 00:00:00 Thursday |
541.4 558.5 |
561.3 | 541.4 | 88344 |
| 441 | -19.15 -3.38 % |
20-12-2023 00:00:00 Wednesday |
567.05 547.9 |
570.85 | 546 | 223591 |
| 442 | -3.05 -0.54 % |
19-12-2023 00:00:00 Tuesday |
567.95 564.9 |
567.95 | 555.9 | 113063 |
| 443 | 8.85 1.59 % |
18-12-2023 00:00:00 Monday |
557 565.85 |
567.2 | 551.5 | 103972 |
| 444 | 4.8 0.87 % |
15-12-2023 00:00:00 Friday |
552.25 557.05 |
559 | 547.6 | 315715 |
| 445 | 3.15 0.58 % |
14-12-2023 00:00:00 Thursday |
539.95 543.1 |
545.95 | 537.45 | 482144 |
| 446 | 4.05 0.76 % |
13-12-2023 00:00:00 Wednesday |
529.95 534 |
535 | 523.5 | 122163 |
| 447 | 3.2 0.61 % |
12-12-2023 00:00:00 Tuesday |
524.35 527.55 |
538.7 | 522.2 | 501654 |
| 448 | 2.05 0.39 % |
11-12-2023 00:00:00 Monday |
520.45 522.5 |
523.6 | 517.55 | 153721 |
| 449 | -0.25 -0.05 % |
08-12-2023 00:00:00 Friday |
520.7 520.45 |
525 | 514.05 | 68276 |
| 450 | -7.15 -1.37 % |
07-12-2023 00:00:00 Thursday |
522.95 515.8 |
522.95 | 515.1 | 561536 |
| 451 | 3.25 0.62 % |
06-12-2023 00:00:00 Wednesday |
521 524.25 |
526.85 | 515.9 | 136140 |
| 452 | 1.25 0.24 % |
05-12-2023 00:00:00 Tuesday |
518.95 520.2 |
528.7 | 515.45 | 596579 |
| 453 | -1.35 -0.26 % |
04-12-2023 00:00:00 Monday |
521.05 519.7 |
526.7 | 516.45 | 298975 |
| 454 | -1.75 -0.34 % |
01-12-2023 00:00:00 Friday |
519 517.25 |
524.5 | 515.25 | 236823 |
| 455 | -3.25 -0.63 % |
30-11-2023 00:00:00 Thursday |
518.05 514.8 |
519.35 | 511.5 | 326525 |
| 456 | 1.75 0.34 % |
29-11-2023 00:00:00 Wednesday |
516.6 518.35 |
523.4 | 513.95 | 264214 |
| 457 | 4.65 0.91 % |
28-11-2023 00:00:00 Tuesday |
510.6 515.25 |
518 | 510.3 | 822643 |
| 458 | 3 0.59 % |
24-11-2023 00:00:00 Friday |
505 508 |
512.8 | 502.6 | 651383 |
| 459 | 2.75 0.55 % |
23-11-2023 00:00:00 Thursday |
499.95 502.7 |
503.05 | 491.9 | 96068 |
| 460 | -5.75 -1.14 % |
22-11-2023 00:00:00 Wednesday |
505.95 500.2 |
506 | 498.95 | 569380 |
| 461 | 6.3 1.26 % |
21-11-2023 00:00:00 Tuesday |
500.3 506.6 |
510.85 | 500.3 | 432815 |
| 462 | -2.65 -0.53 % |
20-11-2023 00:00:00 Monday |
500 497.35 |
505.9 | 496.5 | 467971 |
| 463 | -2.6 -0.52 % |
17-11-2023 00:00:00 Friday |
500.6 498 |
506.3 | 496.95 | 218280 |
| 464 | -0.65 -0.13 % |
16-11-2023 00:00:00 Thursday |
504.85 504.2 |
507.3 | 497.45 | 119670 |
| 465 | 9.7 1.96 % |
15-11-2023 00:00:00 Wednesday |
495 504.7 |
513.1 | 494.55 | 683214 |
| 466 | 4.1 0.85 % |
13-11-2023 00:00:00 Monday |
483.4 487.5 |
492.15 | 482.35 | 239741 |
| 467 | -4.95 -1.02 % |
12-11-2023 00:00:00 Sunday |
486.95 482 |
486.95 | 481.7 | 26235 |
| 468 | -3.45 -0.71 % |
10-11-2023 00:00:00 Friday |
484.9 481.45 |
488.4 | 479.75 | 124057 |
| 469 | -5.55 -1.13 % |
09-11-2023 00:00:00 Thursday |
489.95 484.4 |
489.95 | 483.15 | 51842 |
| 470 | -4.3 -0.87 % |
08-11-2023 00:00:00 Wednesday |
492.05 487.75 |
492.05 | 478.5 | 373927 |
| 471 | -1.15 -0.24 % |
07-11-2023 00:00:00 Tuesday |
484.45 483.3 |
491.25 | 480.35 | 233053 |
| 472 | 5.2 1.09 % |
06-11-2023 00:00:00 Monday |
476.05 481.25 |
484.75 | 476.05 | 293854 |
| 473 | -5.2 -1.08 % |
03-11-2023 00:00:00 Friday |
479.45 474.25 |
481.5 | 474 | 490954 |
| 474 | 12.75 2.76 % |
02-11-2023 00:00:00 Thursday |
462.25 475 |
475.85 | 462.25 | 92532 |
| 475 | 3.5 0.76 % |
01-11-2023 00:00:00 Wednesday |
459.05 462.55 |
466 | 456.25 | 919100 |
| 476 | -5.2 -1.12 % |
31-10-2023 00:00:00 Tuesday |
465.6 460.4 |
465.6 | 453.2 | 537595 |
| 477 | -1.3 -0.28 % |
30-10-2023 00:00:00 Monday |
458 456.7 |
461.65 | 453.95 | 695865 |
| 478 | -1.1 -0.24 % |
27-10-2023 00:00:00 Friday |
457.3 456.2 |
464.5 | 454.8 | 347827 |
| 479 | -2.6 -0.57 % |
26-10-2023 00:00:00 Thursday |
459.05 456.45 |
459.05 | 448.65 | 181124 |
| 480 | -5.85 -1.25 % |
25-10-2023 00:00:00 Wednesday |
467.25 461.4 |
472.8 | 459.7 | 233433 |
| 481 | -17.3 -3.65 % |
23-10-2023 00:00:00 Monday |
473.95 456.65 |
473.95 | 455.1 | 106279 |
| 482 | -4.35 -0.91 % |
20-10-2023 00:00:00 Friday |
476.45 472.1 |
479.7 | 470.05 | 78624 |
| 483 | -0.35 -0.07 % |
19-10-2023 00:00:00 Thursday |
479.75 479.4 |
482 | 471.1 | 395192 |
| 484 | -3.25 -0.67 % |
18-10-2023 00:00:00 Wednesday |
487.85 484.6 |
494.75 | 484 | 331767 |
| 485 | -1.35 -0.28 % |
17-10-2023 00:00:00 Tuesday |
485.6 484.25 |
488.4 | 480.55 | 94263 |
| 486 | 2.2 0.46 % |
16-10-2023 00:00:00 Monday |
480.4 482.6 |
486.45 | 475.5 | 84940 |
| 487 | 1 0.21 % |
13-10-2023 00:00:00 Friday |
479.4 480.4 |
487.6 | 478 | 594784 |
| 488 | 2.45 0.51 % |
12-10-2023 00:00:00 Thursday |
482.05 484.5 |
493.95 | 482.05 | 245102 |
| 489 | -0.8 -0.17 % |
11-10-2023 00:00:00 Wednesday |
484.8 484 |
485.95 | 480.4 | 515002 |
| 490 | 10.2 2.17 % |
10-10-2023 00:00:00 Tuesday |
471.05 481.25 |
484.3 | 467.15 | 347185 |
| 491 | -2.6 -0.55 % |
09-10-2023 00:00:00 Monday |
472.35 469.75 |
473.3 | 464.95 | 56368 |
| 492 | -6.2 -1.3 % |
06-10-2023 00:00:00 Friday |
478.55 472.35 |
478.55 | 469.5 | 78929 |
| 493 | -2.7 -0.57 % |
05-10-2023 00:00:00 Thursday |
473.1 470.4 |
480 | 468.25 | 239067 |
| 494 | -1.9 -0.4 % |
04-10-2023 00:00:00 Wednesday |
475 473.1 |
476.7 | 470 | 127926 |
| 495 | -4.95 -1.02 % |
03-10-2023 00:00:00 Tuesday |
484.95 480 |
484.95 | 476.65 | 351493 |
| 496 | 14.6 3.05 % |
29-09-2023 00:00:00 Friday |
478.45 493.05 |
494.5 | 474.6 | 231679 |
| 497 | -9.35 -1.96 % |
28-09-2023 00:00:00 Thursday |
476.05 466.7 |
479.45 | 464.55 | 119088 |
| 498 | 9.65 2.07 % |
27-09-2023 00:00:00 Wednesday |
466 475.65 |
475.9 | 466 | 252519 |
| 499 | 3.65 0.78 % |
26-09-2023 00:00:00 Tuesday |
468 471.65 |
474.1 | 466.1 | 520846 |
| 500 | -9.2 -1.92 % |
25-09-2023 00:00:00 Monday |
478.55 469.35 |
478.55 | 466.7 | 526876 |
| 501 | -2.2 -0.46 % |
22-09-2023 00:00:00 Friday |
479.95 477.75 |
481.75 | 471.55 | 80736 |
| 502 | 2.1 0.44 % |
21-09-2023 00:00:00 Thursday |
477.05 479.15 |
486.35 | 476.4 | 106501 |
| 503 | -1.65 -0.34 % |
20-09-2023 00:00:00 Wednesday |
481.05 479.4 |
486.45 | 475.05 | 83192 |
| 504 | -8 -1.63 % |
18-09-2023 00:00:00 Monday |
492.05 484.05 |
493.3 | 483.1 | 429979 |
| 505 | -9.15 -1.81 % |
15-09-2023 00:00:00 Friday |
506.65 497.5 |
507.7 | 495 | 178119 |
| 506 | 12.7 2.62 % |
14-09-2023 00:00:00 Thursday |
485.05 497.75 |
508.8 | 485.05 | 758413 |
| 507 | 5.05 1.06 % |
13-09-2023 00:00:00 Wednesday |
477.65 482.7 |
484.65 | 474.85 | 71168 |
| 508 | -12.8 -2.61 % |
12-09-2023 00:00:00 Tuesday |
490 477.2 |
490.9 | 475.55 | 133562 |
| 509 | 6.6 1.38 % |
11-09-2023 00:00:00 Monday |
478 484.6 |
487.6 | 476.6 | 266607 |
| 510 | 3.25 0.69 % |
08-09-2023 00:00:00 Friday |
473 476.25 |
478.7 | 467.7 | 247450 |
| 511 | -2.2 -0.46 % |
07-09-2023 00:00:00 Thursday |
476.95 474.75 |
479.3 | 473.55 | 72902 |
| 512 | -6 -1.24 % |
06-09-2023 00:00:00 Wednesday |
484 478 |
484 | 474.3 | 179886 |
| 513 | 0.25 0.05 % |
05-09-2023 00:00:00 Tuesday |
486.55 486.8 |
489.35 | 478 | 113708 |
| 514 | 9.35 1.96 % |
04-09-2023 00:00:00 Monday |
477.25 486.6 |
492.25 | 475.65 | 565400 |
| 515 | 12.75 2.77 % |
01-09-2023 00:00:00 Friday |
460.55 473.3 |
478.4 | 460.55 | 326288 |
| 516 | -2.45 -0.53 % |
31-08-2023 00:00:00 Thursday |
461.8 459.35 |
464.95 | 457 | 360954 |
| 517 | -2.3 -0.5 % |
30-08-2023 00:00:00 Wednesday |
459.05 456.75 |
465.3 | 455.65 | 165372 |
| 518 | 10.1 2.26 % |
29-08-2023 00:00:00 Tuesday |
447.05 457.15 |
458.4 | 447.05 | 266616 |
| 519 | -2.7 -0.6 % |
28-08-2023 00:00:00 Monday |
449.05 446.35 |
452.1 | 445.55 | 422629 |
| 520 | -4.75 -1.04 % |
25-08-2023 00:00:00 Friday |
454.9 450.15 |
454.9 | 449 | 63029 |
| 521 | -9.45 -2.03 % |
24-08-2023 00:00:00 Thursday |
464.95 455.5 |
465.9 | 454 | 80020 |
| 522 | 5.15 1.13 % |
23-08-2023 00:00:00 Wednesday |
455 460.15 |
465.3 | 453.8 | 401893 |
| 523 | 2.35 0.52 % |
22-08-2023 00:00:00 Tuesday |
449.4 451.75 |
454.45 | 448.55 | 62109 |
| 524 | 8 1.81 % |
21-08-2023 00:00:00 Monday |
441 449 |
450.8 | 439.95 | 166986 |
| 525 | -6.1 -1.37 % |
18-08-2023 00:00:00 Friday |
446 439.9 |
447 | 438.35 | 472992 |
| 526 | 4.3 0.97 % |
17-08-2023 00:00:00 Thursday |
442.65 446.95 |
449 | 440.5 | 77608 |
| 527 | -3.15 -0.7 % |
16-08-2023 00:00:00 Wednesday |
447.4 444.25 |
447.4 | 439.05 | 84226 |
| 528 | -11.25 -2.45 % |
14-08-2023 00:00:00 Monday |
459.95 448.7 |
459.95 | 447.65 | 102780 |
| 529 | -6.75 -1.44 % |
11-08-2023 00:00:00 Friday |
468.65 461.9 |
468.7 | 460 | 70218 |
| 530 | -1.05 -0.22 % |
10-08-2023 00:00:00 Thursday |
469.95 468.9 |
470.85 | 463.1 | 167911 |
| 531 | 13.7 3.02 % |
09-08-2023 00:00:00 Wednesday |
454.3 468 |
469.6 | 451 | 303734 |
| 532 | -12.95 -2.77 % |
08-08-2023 00:00:00 Tuesday |
467.95 455 |
467.95 | 452.05 | 200122 |
| 533 | 5.65 1.23 % |
07-08-2023 00:00:00 Monday |
457.55 463.2 |
467.2 | 457.55 | 188455 |
| 534 | -6.15 -1.33 % |
04-08-2023 00:00:00 Friday |
463.15 457 |
465.95 | 454.1 | 394536 |
| 535 | 7.4 1.65 % |
03-08-2023 00:00:00 Thursday |
449.6 457 |
458 | 445 | 170011 |
| 536 | -7.75 -1.68 % |
02-08-2023 00:00:00 Wednesday |
460 452.25 |
461.1 | 449.8 | 82401 |
| 537 | -0.55 -0.12 % |
01-08-2023 00:00:00 Tuesday |
464.1 463.55 |
471.5 | 462 | 260846 |
| 538 | 8.05 1.77 % |
31-07-2023 00:00:00 Monday |
453.75 461.8 |
463.2 | 453.5 | 109175 |
| 539 | 0.05 0.01 % |
28-07-2023 00:00:00 Friday |
450.95 451 |
452.65 | 443.45 | 390950 |
| 540 | 0.55 0.12 % |
27-07-2023 00:00:00 Thursday |
451.95 452.5 |
459.4 | 448.05 | 130217 |
| 541 | -0.7 -0.16 % |
26-07-2023 00:00:00 Wednesday |
450 449.3 |
451.6 | 446.25 | 148037 |
| 542 | 14.95 3.43 % |
25-07-2023 00:00:00 Tuesday |
435.5 450.45 |
450.55 | 435.5 | 177315 |
| 543 | -1.2 -0.28 % |
24-07-2023 00:00:00 Monday |
434 432.8 |
437.65 | 431.4 | 119020 |
| 544 | -7.15 -1.62 % |
21-07-2023 00:00:00 Friday |
441.55 434.4 |
441.55 | 433.55 | 147159 |
| 545 | 1.1 0.25 % |
20-07-2023 00:00:00 Thursday |
440.65 441.75 |
442.75 | 438.25 | 76066 |
| 546 | -4.5 -1.01 % |
19-07-2023 00:00:00 Wednesday |
444.5 440 |
444.5 | 438.4 | 109626 |
| 547 | -2 -0.45 % |
18-07-2023 00:00:00 Tuesday |
447 445 |
448.85 | 442.3 | 100511 |
| 548 | -0.15 -0.03 % |
17-07-2023 00:00:00 Monday |
447.15 447 |
454 | 443.5 | 165790 |
| 549 | 7.25 1.65 % |
14-07-2023 00:00:00 Friday |
440.05 447.3 |
448 | 440 | 959479 |
| 550 | 5.85 1.36 % |
13-07-2023 00:00:00 Thursday |
430 435.85 |
439.5 | 430 | 304984 |
| 551 | 0.15 0.04 % |
12-07-2023 00:00:00 Wednesday |
424.55 424.7 |
427 | 422.2 | 59673 |
| 552 | -3.45 -0.81 % |
11-07-2023 00:00:00 Tuesday |
428 424.55 |
431.1 | 423.85 | 64393 |
| 553 | 5.35 1.27 % |
10-07-2023 00:00:00 Monday |
422.35 427.7 |
436.2 | 422.35 | 147958 |
| 554 | -3.05 -0.72 % |
07-07-2023 00:00:00 Friday |
424.95 421.9 |
425 | 418.5 | 95555 |
| 555 | 7.5 1.79 % |
06-07-2023 00:00:00 Thursday |
420 427.5 |
427.65 | 417.35 | 121858 |
| 556 | -3.25 -0.76 % |
05-07-2023 00:00:00 Wednesday |
425.75 422.5 |
427.35 | 419.4 | 134878 |
| 557 | -2.2 -0.51 % |
04-07-2023 00:00:00 Tuesday |
428 425.8 |
428.8 | 423.1 | 55967 |
| 558 | 1.5 0.35 % |
03-07-2023 00:00:00 Monday |
424 425.5 |
428.7 | 422.45 | 93884 |
| 559 | 1.85 0.44 % |
30-06-2023 00:00:00 Friday |
419.05 420.9 |
422.55 | 414.9 | 199857 |
| 560 | 1.8 0.43 % |
28-06-2023 00:00:00 Wednesday |
418.5 420.3 |
421.3 | 418.4 | 73919 |
| 561 | 2.4 0.58 % |
27-06-2023 00:00:00 Tuesday |
415.05 417.45 |
419.2 | 414.05 | 101047 |
| 562 | 6.05 1.48 % |
26-06-2023 00:00:00 Monday |
408.55 414.6 |
415.95 | 408.25 | 143989 |
| 563 | -8.25 -1.98 % |
23-06-2023 00:00:00 Friday |
416.75 408.5 |
416.75 | 407.3 | 233255 |
| 564 | -0.9 -0.21 % |
22-06-2023 00:00:00 Thursday |
421 420.1 |
425.4 | 416.25 | 161245 |
| 565 | -7.95 -1.85 % |
21-06-2023 00:00:00 Wednesday |
428.95 421 |
429.2 | 418.1 | 137872 |
| 566 | 2.15 0.5 % |
20-06-2023 00:00:00 Tuesday |
426.75 428.9 |
433 | 423.1 | 245754 |
| 567 | 5.25 1.25 % |
19-06-2023 00:00:00 Monday |
421.05 426.3 |
432 | 421.05 | 68331 |
| 568 | 1.35 0.32 % |
16-06-2023 00:00:00 Friday |
425.5 426.85 |
431.4 | 425.5 | 119247 |
| 569 | -2.1 -0.49 % |
15-06-2023 00:00:00 Thursday |
425 422.9 |
425.5 | 420.65 | 111251 |
| 570 | -0.35 -0.08 % |
14-06-2023 00:00:00 Wednesday |
425.35 425 |
430.1 | 424.1 | 173531 |
| 571 | 3.2 0.77 % |
13-06-2023 00:00:00 Tuesday |
418.05 421.25 |
424.05 | 417 | 74621 |
| 572 | 0.95 0.23 % |
12-06-2023 00:00:00 Monday |
415.75 416.7 |
420.95 | 414.2 | 118587 |
| 573 | -6.15 -1.46 % |
09-06-2023 00:00:00 Friday |
421.2 415.05 |
421.25 | 414.45 | 56169 |
| 574 | -4.45 -1.05 % |
08-06-2023 00:00:00 Thursday |
422.65 418.2 |
425.8 | 417.65 | 104826 |
| 575 | 6.35 1.53 % |
07-06-2023 00:00:00 Wednesday |
415.85 422.2 |
423.5 | 414.05 | 116401 |
| 576 | -6.2 -1.47 % |
06-06-2023 00:00:00 Tuesday |
421.5 415.3 |
421.9 | 413.8 | 144517 |
| 577 | -4.2 -0.99 % |
05-06-2023 00:00:00 Monday |
424.1 419.9 |
426 | 418.25 | 258698 |
| 578 | 10.5 2.56 % |
02-06-2023 00:00:00 Friday |
410.25 420.75 |
421.8 | 410.25 | 538529 |
| 579 | -3.3 -0.81 % |
01-06-2023 00:00:00 Thursday |
409.7 406.4 |
414.2 | 406 | 188070 |
| 580 | -4.55 -1.11 % |
31-05-2023 00:00:00 Wednesday |
411 406.45 |
411 | 404.45 | 295000 |
| 581 | -7.85 -1.86 % |
30-05-2023 00:00:00 Tuesday |
421 413.15 |
421 | 411.75 | 170720 |
| 582 | 4.9 1.18 % |
29-05-2023 00:00:00 Monday |
415 419.9 |
424.95 | 415 | 151509 |
| 583 | 10.15 2.52 % |
26-05-2023 00:00:00 Friday |
403.25 413.4 |
415 | 402.8 | 339034 |
| 584 | -0.6 -0.15 % |
25-05-2023 00:00:00 Thursday |
405 404.4 |
405.6 | 398 | 322480 |
| 585 | -1.95 -0.48 % |
24-05-2023 00:00:00 Wednesday |
409 407.05 |
410.55 | 403.7 | 162020 |
| 586 | 0.45 0.11 % |
23-05-2023 00:00:00 Tuesday |
409.75 410.2 |
413.75 | 406.9 | 168912 |
| 587 | 3.9 0.97 % |
22-05-2023 00:00:00 Monday |
403.8 407.7 |
409.25 | 402.65 | 125674 |
| 588 | -0.25 -0.06 % |
19-05-2023 00:00:00 Friday |
407 406.75 |
408 | 400.5 | 89496 |
| 589 | -5 -1.22 % |
18-05-2023 00:00:00 Thursday |
411.25 406.25 |
413.35 | 405.85 | 286700 |
| 590 | -4.7 -1.14 % |
17-05-2023 00:00:00 Wednesday |
412.4 407.7 |
413.4 | 405.7 | 74403 |
| 591 | -1.1 -0.27 % |
16-05-2023 00:00:00 Tuesday |
413.5 412.4 |
417.55 | 411 | 171690 |
| 592 | 3.65 0.9 % |
15-05-2023 00:00:00 Monday |
407.05 410.7 |
412.75 | 404.35 | 281442 |
| 593 | -13.3 -3.18 % |
12-05-2023 00:00:00 Friday |
418.1 404.8 |
418.2 | 404 | 611176 |
| 594 | -13.6 -3.13 % |
11-05-2023 00:00:00 Thursday |
434.5 420.9 |
434.5 | 419.6 | 182450 |
| 595 | -4.1 -0.93 % |
10-05-2023 00:00:00 Wednesday |
440.35 436.25 |
442 | 433.6 | 70384 |
| 596 | -4.65 -1.04 % |
09-05-2023 00:00:00 Tuesday |
445 440.35 |
446.5 | 439.2 | 99039 |
| 597 | 9.2 2.11 % |
08-05-2023 00:00:00 Monday |
436 445.2 |
446.6 | 436 | 200043 |
| 598 | -5 -1.14 % |
05-05-2023 00:00:00 Friday |
439.1 434.1 |
443.5 | 432.6 | 89232 |
| 599 | 1.85 0.42 % |
04-05-2023 00:00:00 Thursday |
443.55 445.4 |
446.3 | 440.2 | 113738 |
| 600 | 1.6 0.36 % |
03-05-2023 00:00:00 Wednesday |
440.05 441.65 |
443.75 | 434.5 | 102711 |
| 601 | 8.9 2.04 % |
02-05-2023 00:00:00 Tuesday |
437.1 446 |
449.85 | 437 | 109183 |
| 602 | 3.45 0.8 % |
28-04-2023 00:00:00 Friday |
432.5 435.95 |
436.8 | 431.1 | 165079 |
| 603 | 6.1 1.44 % |
27-04-2023 00:00:00 Thursday |
424.7 430.8 |
431.35 | 422 | 116959 |
| 604 | 1.65 0.39 % |
26-04-2023 00:00:00 Wednesday |
423.05 424.7 |
430.35 | 422.2 | 96884 |
| 605 | 1.95 0.46 % |
25-04-2023 00:00:00 Tuesday |
427.7 429.65 |
431.7 | 426 | 72741 |
| 606 | 9.7 2.32 % |
24-04-2023 00:00:00 Monday |
418.05 427.75 |
429.2 | 418.05 | 43291 |
| 607 | -8.7 -2.02 % |
21-04-2023 00:00:00 Friday |
430.95 422.25 |
430.95 | 418.95 | 118424 |
| 608 | -2.35 -0.54 % |
20-04-2023 00:00:00 Thursday |
431.4 429.05 |
435.55 | 427.85 | 227875 |
| 609 | 0.1 0.02 % |
19-04-2023 00:00:00 Wednesday |
433 433.1 |
437.35 | 431.45 | 143792 |
| 610 | 2.15 0.5 % |
18-04-2023 00:00:00 Tuesday |
429.25 431.4 |
433.15 | 428 | 388777 |
| 611 | 6.4 1.52 % |
17-04-2023 00:00:00 Monday |
422.3 428.7 |
429.3 | 421.8 | 117319 |
| 612 | 2 0.48 % |
13-04-2023 00:00:00 Thursday |
419.95 421.95 |
422.5 | 415.45 | 172419 |
| 613 | -1.3 -0.31 % |
12-04-2023 00:00:00 Wednesday |
419 417.7 |
422.05 | 415.65 | 90524 |
| 614 | 5.5 1.34 % |
11-04-2023 00:00:00 Tuesday |
411.85 417.35 |
417.85 | 411.5 | 211090 |
| 615 | 5.45 1.34 % |
10-04-2023 00:00:00 Monday |
406.1 411.55 |
413.95 | 405.95 | 331234 |
| 616 | 4.65 1.16 % |
06-04-2023 00:00:00 Thursday |
400.55 405.2 |
406.45 | 399.05 | 196146 |
| 617 | 2.3 0.57 % |
05-04-2023 00:00:00 Wednesday |
401.05 403.35 |
404.5 | 394.45 | 141738 |
| 618 | -6.75 -1.65 % |
03-04-2023 00:00:00 Monday |
408.95 402.2 |
408.95 | 399.7 | 142685 |
| 619 | 0.55 0.14 % |
31-03-2023 00:00:00 Friday |
404.7 405.25 |
410.15 | 401 | 158177 |
| 620 | 6.3 1.61 % |
29-03-2023 00:00:00 Wednesday |
392.15 398.45 |
400.5 | 389.75 | 473481 |
| 621 | 0.45 0.11 % |
28-03-2023 00:00:00 Tuesday |
392.4 392.85 |
399.8 | 391.8 | 206008 |
| 622 | 0 0 % |
27-03-2023 00:00:00 Monday |
390 390 |
396.5 | 389.35 | 421959 |
| 623 | -10.85 -2.72 % |
24-03-2023 00:00:00 Friday |
399.2 388.35 |
401 | 386.1 | 316590 |
| 624 | 12.85 3.33 % |
23-03-2023 00:00:00 Thursday |
385.95 398.8 |
400.55 | 385.95 | 398059 |
| 625 | 1 0.26 % |
22-03-2023 00:00:00 Wednesday |
391.95 392.95 |
396.7 | 388.65 | 165393 |
| 626 | -1.4 -0.36 % |
21-03-2023 00:00:00 Tuesday |
389.7 388.3 |
390.5 | 385 | 123864 |
| 627 | -7.2 -1.83 % |
20-03-2023 00:00:00 Monday |
392.9 385.7 |
393.5 | 381 | 252691 |
| 628 | 6.8 1.74 % |
17-03-2023 00:00:00 Friday |
389.95 396.75 |
398 | 386.55 | 329278 |
| 629 | -14.95 -3.74 % |
16-03-2023 00:00:00 Thursday |
400 385.05 |
400.4 | 383.3 | 2696301 |
| 630 | -3 -0.73 % |
15-03-2023 00:00:00 Wednesday |
409 406 |
412.8 | 405.1 | 85100 |
| 631 | -1.35 -0.33 % |
14-03-2023 00:00:00 Tuesday |
404 402.65 |
407.8 | 399.8 | 124334 |
| 632 | -4.85 -1.19 % |
13-03-2023 00:00:00 Monday |
407.05 402.2 |
415 | 398.6 | 141931 |
| 633 | 1.6 0.4 % |
10-03-2023 00:00:00 Friday |
404 405.6 |
409.35 | 395.65 | 271088 |
| 634 | -0.65 -0.16 % |
09-03-2023 00:00:00 Thursday |
409.65 409 |
418.3 | 408.2 | 435251 |
| 635 | -2.2 -0.54 % |
08-03-2023 00:00:00 Wednesday |
410.15 407.95 |
410.15 | 396.5 | 257663 |
| 636 | -2.5 -0.6 % |
06-03-2023 00:00:00 Monday |
417.05 414.55 |
422.1 | 414 | 75161 |
| 637 | 3.4 0.82 % |
03-03-2023 00:00:00 Friday |
413.2 416.6 |
419.2 | 412.3 | 159742 |
| 638 | -3.95 -0.95 % |
02-03-2023 00:00:00 Thursday |
414.8 410.85 |
416.45 | 408.15 | 74010 |
| 639 | 11.65 2.9 % |
01-03-2023 00:00:00 Wednesday |
401.4 413.05 |
415 | 401.4 | 251434 |
| 640 | -15.5 -3.74 % |
28-02-2023 00:00:00 Tuesday |
414.7 399.2 |
414.7 | 398.25 | 122858 |
| 641 | -4 -0.96 % |
27-02-2023 00:00:00 Monday |
415.7 411.7 |
415.7 | 401.5 | 103493 |
| 642 | -22.9 -5.23 % |
24-02-2023 00:00:00 Friday |
438.1 415.2 |
438.15 | 414.25 | 383172 |
| 643 | 8.55 2 % |
23-02-2023 00:00:00 Thursday |
428.1 436.65 |
438 | 428.1 | 66942 |
| 644 | -0.8 -0.19 % |
22-02-2023 00:00:00 Wednesday |
430.4 429.6 |
434.25 | 426.75 | 121493 |
| 645 | -5 -1.15 % |
21-02-2023 00:00:00 Tuesday |
436.5 431.5 |
438.25 | 430 | 164398 |
| 646 | 4.5 1.05 % |
20-02-2023 00:00:00 Monday |
430 434.5 |
435.5 | 429.4 | 75309 |
| 647 | -3.7 -0.85 % |
17-02-2023 00:00:00 Friday |
433.1 429.4 |
437.8 | 427 | 49913 |
| 648 | -1.55 -0.36 % |
16-02-2023 00:00:00 Thursday |
436 434.45 |
438 | 433.2 | 59386 |
| 649 | -0.75 -0.17 % |
15-02-2023 00:00:00 Wednesday |
434.6 433.85 |
437.15 | 430.8 | 64086 |
| 650 | 4.3 1 % |
14-02-2023 00:00:00 Tuesday |
430.3 434.6 |
435.35 | 425.5 | 96385 |
| 651 | -6.25 -1.44 % |
13-02-2023 00:00:00 Monday |
433.7 427.45 |
439.7 | 426.6 | 190334 |
| 652 | -9.85 -2.22 % |
10-02-2023 00:00:00 Friday |
443 433.15 |
444.65 | 431.1 | 119970 |
| 653 | 6.5 1.48 % |
09-02-2023 00:00:00 Thursday |
437.85 444.35 |
447.7 | 431.7 | 257993 |
| 654 | 4.35 1.01 % |
08-02-2023 00:00:00 Wednesday |
431.95 436.3 |
439.75 | 431.95 | 209594 |
| 655 | -11.4 -2.59 % |
07-02-2023 00:00:00 Tuesday |
441 429.6 |
442 | 425.55 | 249596 |
| 656 | -11.7 -2.55 % |
06-02-2023 00:00:00 Monday |
458.95 447.25 |
458.95 | 446.1 | 127600 |
| 657 | -7.3 -1.56 % |
03-02-2023 00:00:00 Friday |
466.95 459.65 |
468.1 | 450.35 | 165261 |
| 658 | 0.05 0.01 % |
02-02-2023 00:00:00 Thursday |
465.4 465.45 |
471 | 461 | 73975 |
| 659 | -4.45 -0.94 % |
01-02-2023 00:00:00 Wednesday |
472.15 467.7 |
480.65 | 454.45 | 278451 |
| 660 | -4.45 -0.94 % |
31-01-2023 00:00:00 Tuesday |
473 468.55 |
474.9 | 465.9 | 104069 |
| 661 | -3.8 -0.8 % |
30-01-2023 00:00:00 Monday |
475.1 471.3 |
483.4 | 464.05 | 264649 |
| 662 | -12 -2.44 % |
27-01-2023 00:00:00 Friday |
491.05 479.05 |
494.75 | 468 | 171893 |
| 663 | 5.25 1.08 % |
25-01-2023 00:00:00 Wednesday |
484 489.25 |
495.5 | 483.95 | 506547 |
| 664 | -10.8 -2.18 % |
24-01-2023 00:00:00 Tuesday |
495.05 484.25 |
497.7 | 483.65 | 129744 |
| 665 | -0.4 -0.08 % |
23-01-2023 00:00:00 Monday |
494 493.6 |
500.25 | 491.75 | 388407 |
| 666 | -8.05 -1.62 % |
20-01-2023 00:00:00 Friday |
498 489.95 |
501.6 | 488.55 | 210400 |
| 667 | 4.35 0.88 % |
19-01-2023 00:00:00 Thursday |
495 499.35 |
503 | 491.4 | 497466 |
| 668 | 15.1 3.09 % |
18-01-2023 00:00:00 Wednesday |
487.95 503.05 |
504 | 487.95 | 434229 |
| 669 | 6.95 1.44 % |
17-01-2023 00:00:00 Tuesday |
481 487.95 |
489.3 | 476.9 | 384167 |
| 670 | -5.65 -1.16 % |
16-01-2023 00:00:00 Monday |
488.6 482.95 |
492.6 | 481.3 | 73484 |
| 671 | 1.35 0.28 % |
13-01-2023 00:00:00 Friday |
487 488.35 |
490 | 482.6 | 202492 |
| 672 | -7.4 -1.5 % |
12-01-2023 00:00:00 Thursday |
493.05 485.65 |
495 | 482.35 | 212756 |
| 673 | 10.85 2.26 % |
11-01-2023 00:00:00 Wednesday |
480.5 491.35 |
493.4 | 480.5 | 230431 |
| 674 | 0.5 0.1 % |
10-01-2023 00:00:00 Tuesday |
477 477.5 |
480.4 | 473.5 | 162289 |
| 675 | 1.4 0.3 % |
09-01-2023 00:00:00 Monday |
469.25 470.65 |
474.1 | 466.45 | 99655 |
| 676 | -3.25 -0.7 % |
06-01-2023 00:00:00 Friday |
465.7 462.45 |
473.9 | 461.1 | 214037 |
| 677 | 2.2 0.47 % |
05-01-2023 00:00:00 Thursday |
463.5 465.7 |
467.5 | 458.9 | 148661 |
| 678 | -16.55 -3.46 % |
04-01-2023 00:00:00 Wednesday |
477.85 461.3 |
477.85 | 460 | 372420 |
| 679 | -7 -1.44 % |
03-01-2023 00:00:00 Tuesday |
487 480 |
488.2 | 478.65 | 124360 |
| 680 | 12 2.53 % |
02-01-2023 00:00:00 Monday |
475 487 |
490.9 | 475 | 326156 |
| 681 | 0.6 0.13 % |
30-12-2022 00:00:00 Friday |
472.65 473.25 |
482 | 471.9 | 336217 |
| 682 | 11.3 2.46 % |
29-12-2022 00:00:00 Thursday |
459 470.3 |
472 | 455.4 | 212315 |
| 683 | -0.8 -0.17 % |
28-12-2022 00:00:00 Wednesday |
467 466.2 |
473.4 | 463.85 | 269136 |
| 684 | 25.95 5.83 % |
27-12-2022 00:00:00 Tuesday |
445.15 471.1 |
472.35 | 445.15 | 239375 |
| 685 | 11.7 2.71 % |
26-12-2022 00:00:00 Monday |
431 442.7 |
445.4 | 429 | 150603 |
| 686 | -22 -4.87 % |
23-12-2022 00:00:00 Friday |
452.05 430.05 |
452.7 | 427.65 | 444770 |
| 687 | -1.85 -0.4 % |
22-12-2022 00:00:00 Thursday |
457.5 455.65 |
461.8 | 447.35 | 304920 |
| 688 | -0.7 -0.15 % |
21-12-2022 00:00:00 Wednesday |
457.55 456.85 |
463.55 | 452.05 | 213813 |
| 689 | -1.95 -0.42 % |
20-12-2022 00:00:00 Tuesday |
458.95 457 |
459 | 444.3 | 281681 |
| 690 | 4.1 0.9 % |
19-12-2022 00:00:00 Monday |
456.15 460.25 |
463 | 455.05 | 1281616 |
| 691 | 3.1 0.68 % |
16-12-2022 00:00:00 Friday |
455.15 458.25 |
462.7 | 452.65 | 150057 |
| 692 | -6.9 -1.47 % |
15-12-2022 00:00:00 Thursday |
467.85 460.95 |
470.5 | 459.05 | 197116 |
| 693 | 8.85 1.92 % |
14-12-2022 00:00:00 Wednesday |
460.6 469.45 |
471 | 460.6 | 133932 |
| 694 | -5.1 -1.1 % |
13-12-2022 00:00:00 Tuesday |
463 457.9 |
466.15 | 457.3 | 78475 |
| 695 | 3 0.65 % |
12-12-2022 00:00:00 Monday |
458.6 461.6 |
466.75 | 454.4 | 384892 |
| 696 | -9.85 -2.08 % |
09-12-2022 00:00:00 Friday |
473 463.15 |
476.4 | 462 | 127946 |
| 697 | 7.35 1.58 % |
08-12-2022 00:00:00 Thursday |
464.15 471.5 |
472.7 | 461.5 | 232577 |
| 698 | -5.7 -1.21 % |
07-12-2022 00:00:00 Wednesday |
469.85 464.15 |
471.7 | 463.35 | 96608 |
| 699 | -8.8 -1.84 % |
06-12-2022 00:00:00 Tuesday |
478.65 469.85 |
478.65 | 467.25 | 302977 |
| 700 | 16.45 3.54 % |
05-12-2022 00:00:00 Monday |
465 481.45 |
483.5 | 465 | 358992 |
| 701 | -0.85 -0.18 % |
02-12-2022 00:00:00 Friday |
461.75 460.9 |
470.3 | 460 | 132564 |
| 702 | 11.4 2.52 % |
01-12-2022 00:00:00 Thursday |
452 463.4 |
466.45 | 452 | 639787 |
| 703 | 13.45 3.07 % |
30-11-2022 00:00:00 Wednesday |
437.45 450.9 |
451.95 | 437.45 | 226971 |
| 704 | 3.7 0.86 % |
29-11-2022 00:00:00 Tuesday |
432.05 435.75 |
440.75 | 432.05 | 270300 |
| 705 | -3.05 -0.7 % |
28-11-2022 00:00:00 Monday |
434.1 431.05 |
436 | 429.15 | 492081 |
| 706 | 3.9 0.89 % |
25-11-2022 00:00:00 Friday |
437.05 440.95 |
441.8 | 434.45 | 209337 |
| 707 | 3.8 0.87 % |
24-11-2022 00:00:00 Thursday |
434.5 438.3 |
439.4 | 432.7 | 392770 |
| 708 | 0.2 0.05 % |
23-11-2022 00:00:00 Wednesday |
433.05 433.25 |
439.05 | 431.65 | 384290 |
| 709 | 0.6 0.14 % |
22-11-2022 00:00:00 Tuesday |
430.55 431.15 |
436.2 | 429.1 | 614803 |
| 710 | -10.5 -2.38 % |
21-11-2022 00:00:00 Monday |
440.95 430.45 |
440.95 | 429.25 | 268258 |
| 711 | -1.65 -0.37 % |
18-11-2022 00:00:00 Friday |
440.45 438.8 |
443.9 | 434.65 | 474136 |
| 712 | -2.55 -0.58 % |
17-11-2022 00:00:00 Thursday |
443 440.45 |
444.35 | 436.45 | 159678 |
| 713 | -6.15 -1.36 % |
16-11-2022 00:00:00 Wednesday |
453.25 447.1 |
455.45 | 444.05 | 483336 |
| 714 | 1.7 0.37 % |
15-11-2022 00:00:00 Tuesday |
455.55 457.25 |
460.3 | 449.3 | 551509 |
| 715 | 22.75 5.26 % |
14-11-2022 00:00:00 Monday |
432.8 455.55 |
458.5 | 432.8 | 713852 |
| 716 | 10.55 2.52 % |
11-11-2022 00:00:00 Friday |
419.2 429.75 |
431.65 | 419.2 | 784644 |
| 717 | 0.1 0.02 % |
10-11-2022 00:00:00 Thursday |
415 415.1 |
420.4 | 412.9 | 135041 |
| 718 | -15.6 -3.61 % |
09-11-2022 00:00:00 Wednesday |
432.6 417 |
432.6 | 415.8 | 465578 |
| 719 | 6.4 1.48 % |
07-11-2022 00:00:00 Monday |
431.1 437.5 |
439 | 426.4 | 247113 |
| 720 | 18.4 4.47 % |
04-11-2022 00:00:00 Friday |
412 430.4 |
432.05 | 412 | 404891 |
| 721 | -4.35 -1.05 % |
03-11-2022 00:00:00 Thursday |
415 410.65 |
415.85 | 408.85 | 256058 |
| 722 | 7.4 1.79 % |
02-11-2022 00:00:00 Wednesday |
413.65 421.05 |
426.75 | 413.65 | 393540 |
| 723 | 9.35 2.31 % |
01-11-2022 00:00:00 Tuesday |
404.9 414.25 |
414.9 | 404.9 | 405617 |
| 724 | -0.2 -0.05 % |
31-10-2022 00:00:00 Monday |
405.85 405.65 |
408.45 | 403.1 | 423409 |
| 725 | -6.35 -1.54 % |
28-10-2022 00:00:00 Friday |
411.2 404.85 |
412.3 | 399.95 | 147783 |
| 726 | 6.3 1.55 % |
27-10-2022 00:00:00 Thursday |
406 412.3 |
413.15 | 405.35 | 257289 |
| 727 | 5.45 1.39 % |
25-10-2022 00:00:00 Tuesday |
392.7 398.15 |
402.65 | 391.25 | 1573899 |
| 728 | 1.45 0.37 % |
24-10-2022 00:00:00 Monday |
394.15 395.6 |
398.85 | 394.15 | 25070 |
| 729 | -2.8 -0.71 % |
21-10-2022 00:00:00 Friday |
396.5 393.7 |
397.65 | 386.2 | 228351 |
| 730 | 11.2 2.92 % |
20-10-2022 00:00:00 Thursday |
384 395.2 |
396.5 | 379.9 | 302654 |
| 731 | -3.6 -0.91 % |
19-10-2022 00:00:00 Wednesday |
394 390.4 |
398.25 | 389.45 | 201919 |
| 732 | 2.2 0.56 % |
18-10-2022 00:00:00 Tuesday |
391.35 393.55 |
398.1 | 391.35 | 119323 |
| 733 | -5 -1.27 % |
17-10-2022 00:00:00 Monday |
393.3 388.3 |
395.65 | 386.35 | 396226 |
| 734 | -12.9 -3.15 % |
14-10-2022 00:00:00 Friday |
410.15 397.25 |
411 | 396.35 | 214086 |
| 735 | -8.95 -2.18 % |
13-10-2022 00:00:00 Thursday |
410.55 401.6 |
416.45 | 400 | 336206 |
| 736 | 2.9 0.73 % |
12-10-2022 00:00:00 Wednesday |
397.05 399.95 |
401.15 | 391.75 | 193800 |
| 737 | -7.2 -1.78 % |
11-10-2022 00:00:00 Tuesday |
403.5 396.3 |
412.45 | 393.75 | 1919021 |
| 738 | 6.25 1.56 % |
10-10-2022 00:00:00 Monday |
401.15 407.4 |
409.15 | 400 | 348768 |
| 739 | 1.15 0.28 % |
07-10-2022 00:00:00 Friday |
410 411.15 |
412 | 405.65 | 319517 |
| 740 | 12.75 3.18 % |
06-10-2022 00:00:00 Thursday |
401 413.75 |
416.6 | 399.45 | 685119 |
| 741 | 2.45 0.63 % |
04-10-2022 00:00:00 Tuesday |
391.55 394 |
400.6 | 390.25 | 225552 |
| 742 | -9 -2.31 % |
03-10-2022 00:00:00 Monday |
390 381 |
390 | 379 | 732110 |
| 743 | 13.05 3.45 % |
30-09-2022 00:00:00 Friday |
377.95 391 |
395.45 | 375.25 | 737591 |
| 744 | 5.4 1.48 % |
29-09-2022 00:00:00 Thursday |
366 371.4 |
376.95 | 366 | 1099862 |
| 745 | -9.4 -2.54 % |
28-09-2022 00:00:00 Wednesday |
369.95 360.55 |
372 | 358.8 | 410402 |
| 746 | -2.4 -0.64 % |
27-09-2022 00:00:00 Tuesday |
375.95 373.55 |
379.1 | 365.25 | 717368 |
| 747 | -16.7 -4.28 % |
26-09-2022 00:00:00 Monday |
390 373.3 |
390.25 | 369.65 | 1024289 |
| 748 | -15.7 -3.81 % |
23-09-2022 00:00:00 Friday |
412.1 396.4 |
412.8 | 395 | 390128 |
| 749 | 2.6 0.63 % |
22-09-2022 00:00:00 Thursday |
409.55 412.15 |
415 | 403.6 | 407250 |
| 750 | -6.55 -1.57 % |
21-09-2022 00:00:00 Wednesday |
418 411.45 |
423.65 | 410.8 | 225372 |
| 751 | 8.2 1.98 % |
20-09-2022 00:00:00 Tuesday |
413.35 421.55 |
427.5 | 413.35 | 208056 |
| 752 | -0.2 -0.05 % |
19-09-2022 00:00:00 Monday |
412.1 411.9 |
416.25 | 405.8 | 1550825 |
| 753 | -9.95 -2.35 % |
16-09-2022 00:00:00 Friday |
424 414.05 |
424 | 405.85 | 377338 |
| 754 | -16.5 -3.74 % |
15-09-2022 00:00:00 Thursday |
440.85 424.35 |
441 | 423.25 | 507468 |
| 755 | 16.1 3.78 % |
14-09-2022 00:00:00 Wednesday |
426 442.1 |
447.8 | 425 | 323275 |
| 756 | 5.6 1.3 % |
13-09-2022 00:00:00 Tuesday |
431 436.6 |
439.35 | 431 | 267649 |
| 757 | -1.45 -0.34 % |
12-09-2022 00:00:00 Monday |
432.5 431.05 |
432.5 | 428.65 | 444860 |
| 758 | 2.15 0.51 % |
09-09-2022 00:00:00 Friday |
423.7 425.85 |
430.6 | 423.3 | 428489 |
| 759 | -12.3 -2.84 % |
08-09-2022 00:00:00 Thursday |
432.9 420.6 |
437.4 | 419.4 | 241806 |
| 760 | 7.7 1.81 % |
07-09-2022 00:00:00 Wednesday |
425.1 432.8 |
433.5 | 422.65 | 346459 |
| 761 | 1 0.23 % |
06-09-2022 00:00:00 Tuesday |
430 431 |
432.8 | 427.1 | 352526 |
| 762 | 14.35 3.46 % |
05-09-2022 00:00:00 Monday |
415 429.35 |
430 | 415 | 773739 |
| 763 | -8.7 -2.05 % |
02-09-2022 00:00:00 Friday |
423.6 414.9 |
425 | 413.35 | 787393 |
| 764 | -5 -1.17 % |
01-09-2022 00:00:00 Thursday |
427 422 |
431.5 | 420.8 | 429995 |
| 765 | 6.9 1.6 % |
30-08-2022 00:00:00 Tuesday |
432.05 438.95 |
441.4 | 432.05 | 328476 |
| 766 | 17.3 4.19 % |
29-08-2022 00:00:00 Monday |
413 430.3 |
432.8 | 413 | 227490 |
| 767 | 5.6 1.29 % |
26-08-2022 00:00:00 Friday |
434.3 439.9 |
445.3 | 434.3 | 280652 |
| 768 | 0.8 0.19 % |
25-08-2022 00:00:00 Thursday |
431.9 432.7 |
436.8 | 430 | 127650 |
| 769 | -1.2 -0.28 % |
24-08-2022 00:00:00 Wednesday |
430 428.8 |
432 | 425.3 | 167142 |
| 770 | 13.8 3.33 % |
23-08-2022 00:00:00 Tuesday |
414 427.8 |
431.7 | 413.6 | 312790 |
| 771 | -4.5 -1.06 % |
22-08-2022 00:00:00 Monday |
423.15 418.65 |
425.2 | 416.55 | 334505 |
| 772 | -12.55 -2.85 % |
19-08-2022 00:00:00 Friday |
439.8 427.25 |
441 | 425.05 | 808544 |
| 773 | 0.25 0.06 % |
18-08-2022 00:00:00 Thursday |
437.8 438.05 |
441 | 433.8 | 486449 |
| 774 | 9.95 2.32 % |
17-08-2022 00:00:00 Wednesday |
429 438.95 |
442.2 | 426.6 | 718632 |
| 775 | -7.9 -1.81 % |
16-08-2022 00:00:00 Tuesday |
437 429.1 |
437 | 422.25 | 268652 |
| 776 | 2.35 0.54 % |
12-08-2022 00:00:00 Friday |
433.75 436.1 |
442.8 | 433 | 422379 |
| 777 | -11.65 -2.62 % |
11-08-2022 00:00:00 Thursday |
445.15 433.5 |
446.7 | 432.25 | 611376 |
| 778 | 16.05 3.79 % |
10-08-2022 00:00:00 Wednesday |
424 440.05 |
444.2 | 416.7 | 1158707 |
| 779 | 8.9 2.16 % |
08-08-2022 00:00:00 Monday |
412.55 421.45 |
422.55 | 412.55 | 256264 |
| 780 | -16.35 -3.86 % |
05-08-2022 00:00:00 Friday |
423.2 406.85 |
426.25 | 384 | 702446 |
| 781 | -4.45 -1.04 % |
04-08-2022 00:00:00 Thursday |
426.2 421.75 |
432.95 | 418.3 | 990834 |
| 782 | -4.7 -1.12 % |
03-08-2022 00:00:00 Wednesday |
419 414.3 |
422 | 409.7 | 155679 |
| 783 | -1.6 -0.38 % |
02-08-2022 00:00:00 Tuesday |
419.9 418.3 |
420.45 | 407.8 | 372688 |
| 784 | 4.8 1.15 % |
01-08-2022 00:00:00 Monday |
419.1 423.9 |
427.9 | 418.85 | 2365657 |
| 785 | 18.7 4.72 % |
29-07-2022 00:00:00 Friday |
396.5 415.2 |
417.5 | 395 | 939135 |
| 786 | 0.65 0.17 % |
28-07-2022 00:00:00 Thursday |
392 392.65 |
395.2 | 386 | 684874 |
| 787 | 8.1 2.13 % |
27-07-2022 00:00:00 Wednesday |
380.55 388.65 |
389.55 | 379.25 | 234880 |
| 788 | -7 -1.8 % |
26-07-2022 00:00:00 Tuesday |
388.9 381.9 |
389.45 | 381.05 | 155631 |
| 789 | 5.5 1.44 % |
25-07-2022 00:00:00 Monday |
381.5 387 |
388.55 | 380.05 | 328443 |
| 790 | 1.65 0.43 % |
22-07-2022 00:00:00 Friday |
379.75 381.4 |
382.05 | 376.65 | 191296 |
| 791 | 5 1.35 % |
21-07-2022 00:00:00 Thursday |
370.1 375.1 |
379.5 | 370.1 | 525731 |
| 792 | -4.8 -1.28 % |
20-07-2022 00:00:00 Wednesday |
374.15 369.35 |
375.65 | 367.45 | 459775 |
| 793 | 0.85 0.23 % |
19-07-2022 00:00:00 Tuesday |
367.05 367.9 |
371.4 | 363.35 | 434252 |
| 794 | 12.95 3.66 % |
18-07-2022 00:00:00 Monday |
354.1 367.05 |
367.95 | 354.1 | 2521877 |
| 795 | 5.6 1.62 % |
15-07-2022 00:00:00 Friday |
345 350.6 |
351.9 | 345 | 211525 |
| 796 | -4.3 -1.22 % |
14-07-2022 00:00:00 Thursday |
353.15 348.85 |
353.15 | 346.5 | 210531 |
| 797 | 1.75 0.5 % |
13-07-2022 00:00:00 Wednesday |
346.9 348.65 |
351.75 | 344 | 327576 |
| 798 | -3.05 -0.87 % |
12-07-2022 00:00:00 Tuesday |
349.9 346.85 |
356 | 341.55 | 599772 |
| 799 | 4.95 1.41 % |
11-07-2022 00:00:00 Monday |
351.25 356.2 |
363.25 | 348.05 | 509080 |
| 800 | -9.8 -2.67 % |
08-07-2022 00:00:00 Friday |
367.35 357.55 |
367.95 | 351.2 | 832170 |
| 801 | 13.9 3.99 % |
07-07-2022 00:00:00 Thursday |
348 361.9 |
364.45 | 341.15 | 1114864 |
| 802 | 1.65 0.49 % |
06-07-2022 00:00:00 Wednesday |
339.5 341.15 |
342.45 | 327.7 | 810501 |
| 803 | 4.9 1.44 % |
05-07-2022 00:00:00 Tuesday |
340.25 345.15 |
356.9 | 340.25 | 939262 |
| 804 | 4.75 1.41 % |
04-07-2022 00:00:00 Monday |
336 340.75 |
342.05 | 326.75 | 549204 |
| 805 | 4.95 1.47 % |
01-07-2022 00:00:00 Friday |
336.3 341.25 |
342.95 | 330.45 | 647733 |
| 806 | -5.5 -1.6 % |
30-06-2022 00:00:00 Thursday |
344.3 338.8 |
349.9 | 336.8 | 1169280 |
| 807 | 5.45 1.61 % |
29-06-2022 00:00:00 Wednesday |
339 344.45 |
345.5 | 335.2 | 769375 |
| 808 | 14.15 4.29 % |
28-06-2022 00:00:00 Tuesday |
329.5 343.65 |
345 | 325.2 | 666807 |
| 809 | 0.95 0.29 % |
27-06-2022 00:00:00 Monday |
329 329.95 |
338.05 | 326.35 | 578867 |
| 810 | -0.6 -0.19 % |
24-06-2022 00:00:00 Friday |
323 322.4 |
324.9 | 316.75 | 359033 |
| 811 | 0.35 0.11 % |
23-06-2022 00:00:00 Thursday |
317 317.35 |
327.5 | 311.25 | 542275 |
| 812 | -18.45 -5.51 % |
22-06-2022 00:00:00 Wednesday |
334.7 316.25 |
334.7 | 315.45 | 466525 |
| 813 | 13.1 4.02 % |
21-06-2022 00:00:00 Tuesday |
326.1 339.2 |
343.55 | 325.7 | 479305 |
| 814 | -12.2 -3.66 % |
20-06-2022 00:00:00 Monday |
333 320.8 |
334.25 | 309 | 750433 |
| 815 | 0.7 0.21 % |
17-06-2022 00:00:00 Friday |
333 333.7 |
342.35 | 325.95 | 392246 |
| 816 | -25.1 -6.95 % |
16-06-2022 00:00:00 Thursday |
361 335.9 |
363.3 | 333 | 541793 |
| 817 | -2.45 -0.68 % |
15-06-2022 00:00:00 Wednesday |
360.15 357.7 |
362.6 | 356.25 | 380932 |
| 818 | -5.8 -1.59 % |
14-06-2022 00:00:00 Tuesday |
364 358.2 |
369.45 | 357.45 | 471114 |
| 819 | -12.1 -3.19 % |
13-06-2022 00:00:00 Monday |
378.8 366.7 |
378.8 | 360.55 | 319004 |
| 820 | -6.55 -1.67 % |
10-06-2022 00:00:00 Friday |
392 385.45 |
392 | 382.75 | 454876 |
| 821 | -1.75 -0.44 % |
09-06-2022 00:00:00 Thursday |
401.5 399.75 |
402.4 | 393.45 | 183998 |
| 822 | 2.1 0.52 % |
08-06-2022 00:00:00 Wednesday |
401.3 403.4 |
406.85 | 401.2 | 185739 |
| 823 | -3.9 -0.96 % |
07-06-2022 00:00:00 Tuesday |
408 404.1 |
413 | 402.25 | 236932 |
| 824 | 9.25 2.31 % |
06-06-2022 00:00:00 Monday |
400 409.25 |
410.1 | 396 | 304491 |
| 825 | -5.25 -1.27 % |
03-06-2022 00:00:00 Friday |
412 406.75 |
417 | 405.45 | 330766 |
| 826 | 2.2 0.54 % |
02-06-2022 00:00:00 Thursday |
408 410.2 |
414.45 | 406.35 | 300472 |
| 827 | -9.3 -2.21 % |
01-06-2022 00:00:00 Wednesday |
420 410.7 |
421.5 | 406.2 | 374093 |
| 828 | 7.85 1.89 % |
31-05-2022 00:00:00 Tuesday |
415 422.85 |
428.2 | 412.05 | 729666 |
| 829 | 4.3 1.04 % |
30-05-2022 00:00:00 Monday |
412.55 416.85 |
419.4 | 405.6 | 495329 |
| 830 | -13.65 -3.23 % |
27-05-2022 00:00:00 Friday |
422.8 409.15 |
426.85 | 406.1 | 568172 |
| 831 | 0.95 0.23 % |
26-05-2022 00:00:00 Thursday |
406.8 407.75 |
410.35 | 392.85 | 460735 |
| 832 | -8.15 -2.01 % |
25-05-2022 00:00:00 Wednesday |
405 396.85 |
405.15 | 389.8 | 226041 |
| 833 | -13.2 -3.19 % |
24-05-2022 00:00:00 Tuesday |
413.95 400.75 |
415.2 | 400 | 301855 |
| 834 | -14.65 -3.42 % |
23-05-2022 00:00:00 Monday |
428 413.35 |
428 | 399.5 | 470328 |
| 835 | -3 -0.69 % |
20-05-2022 00:00:00 Friday |
432 429 |
434.8 | 420.95 | 263813 |
| 836 | -2.1 -0.5 % |
19-05-2022 00:00:00 Thursday |
419 416.9 |
426 | 413.8 | 394892 |
| 837 | -0.7 -0.16 % |
18-05-2022 00:00:00 Wednesday |
437 436.3 |
438.25 | 423.6 | 559176 |
| 838 | 27.95 6.98 % |
17-05-2022 00:00:00 Tuesday |
400.55 428.5 |
432.45 | 398.8 | 1824575 |
| 839 | -5.75 -1.45 % |
16-05-2022 00:00:00 Monday |
397 391.25 |
400.6 | 384.95 | 754648 |
| 840 | -22 -5.37 % |
13-05-2022 00:00:00 Friday |
409.9 387.9 |
414.5 | 385.05 | 576816 |
| 841 | -12.85 -3.07 % |
12-05-2022 00:00:00 Thursday |
418.9 406.05 |
422 | 394.75 | 651634 |
| 842 | -0.1 -0.02 % |
11-05-2022 00:00:00 Wednesday |
423 422.9 |
430 | 414 | 375451 |
| 843 | -15 -3.42 % |
10-05-2022 00:00:00 Tuesday |
438 423 |
442.25 | 420.6 | 300458 |
| 844 | 7.1 1.62 % |
09-05-2022 00:00:00 Monday |
437 444.1 |
448.3 | 429.45 | 321556 |
| 845 | -3.95 -0.88 % |
06-05-2022 00:00:00 Friday |
448 444.05 |
454.3 | 439.15 | 374007 |
| 846 | -7.3 -1.56 % |
05-05-2022 00:00:00 Thursday |
469 461.7 |
475.75 | 460.15 | 156763 |
| 847 | -24.4 -5.02 % |
04-05-2022 00:00:00 Wednesday |
486 461.6 |
486 | 458.8 | 2225907 |
| 848 | 5.65 1.18 % |
02-05-2022 00:00:00 Monday |
479 484.65 |
485.85 | 469.55 | 318544 |
| 849 | -7.4 -1.51 % |
29-04-2022 00:00:00 Friday |
491.05 483.65 |
497.65 | 479.5 | 174860 |
| 850 | -10.4 -2.08 % |
28-04-2022 00:00:00 Thursday |
499 488.6 |
500.7 | 480.5 | 375871 |
| 851 | 6.25 1.29 % |
27-04-2022 00:00:00 Wednesday |
486 492.25 |
497.65 | 476.75 | 428672 |
| 852 | -2.9 -0.58 % |
26-04-2022 00:00:00 Tuesday |
496.5 493.6 |
500.55 | 489.75 | 198313 |
| 853 | -9.65 -1.91 % |
25-04-2022 00:00:00 Monday |
505 495.35 |
508.5 | 492.3 | 211720 |
| 854 | -15.3 -2.89 % |
22-04-2022 00:00:00 Friday |
529.45 514.15 |
529.65 | 513.45 | 2203111 |
| 855 | -4.85 -0.89 % |
21-04-2022 00:00:00 Thursday |
545 540.15 |
547 | 531.6 | 513647 |
| 856 | 2.75 0.51 % |
20-04-2022 00:00:00 Wednesday |
542.2 544.95 |
548.9 | 536.65 | 195927 |
| 857 | -6.75 -1.23 % |
19-04-2022 00:00:00 Tuesday |
548 541.25 |
556.2 | 537.65 | 349683 |
| 858 | -1.05 -0.19 % |
18-04-2022 00:00:00 Monday |
546 544.95 |
555.6 | 537.6 | 149568 |
| 859 | 1.55 0.28 % |
13-04-2022 00:00:00 Wednesday |
545 546.55 |
551.85 | 543.6 | 620496 |
| 860 | -28.1 -4.93 % |
12-04-2022 00:00:00 Tuesday |
570.55 542.45 |
570.6 | 538.6 | 640927 |
| 861 | -8.65 -1.48 % |
11-04-2022 00:00:00 Monday |
585 576.35 |
587 | 574.6 | 232641 |
| 862 | 1.1 0.19 % |
08-04-2022 00:00:00 Friday |
580.4 581.5 |
584.4 | 578.05 | 119915 |
| 863 | -7.3 -1.25 % |
07-04-2022 00:00:00 Thursday |
582 574.7 |
584.9 | 569 | 194602 |
| 864 | -4.8 -0.82 % |
06-04-2022 00:00:00 Wednesday |
585.75 580.95 |
589.4 | 576 | 573750 |
| 865 | -8.35 -1.4 % |
05-04-2022 00:00:00 Tuesday |
595 586.65 |
595 | 582.05 | 299334 |
| 866 | 13.5 2.35 % |
04-04-2022 00:00:00 Monday |
573.8 587.3 |
589.6 | 568.95 | 500173 |
| 867 | 1.5 0.26 % |
01-04-2022 00:00:00 Friday |
569 570.5 |
577 | 561.7 | 578985 |
| 868 | -26.1 -4.38 % |
31-03-2022 00:00:00 Thursday |
595.7 569.6 |
599.65 | 568.2 | 599387 |
| 869 | -23.2 -3.72 % |
30-03-2022 00:00:00 Wednesday |
623 599.8 |
623 | 598.85 | 285297 |
| 870 | 1 0.16 % |
29-03-2022 00:00:00 Tuesday |
630 631 |
636 | 624.5 | 433671 |
| 871 | 9.75 1.57 % |
28-03-2022 00:00:00 Monday |
620.1 629.85 |
634.55 | 617 | 305130 |
| 872 | 2.9 0.47 % |
25-03-2022 00:00:00 Friday |
620 622.9 |
630.9 | 616.8 | 385145 |
| 873 | 12.05 1.98 % |
24-03-2022 00:00:00 Thursday |
610 622.05 |
626 | 610 | 304655 |
| 874 | 8.4 1.4 % |
23-03-2022 00:00:00 Wednesday |
600 608.4 |
611.6 | 597.75 | 312845 |
| 875 | -5.75 -0.96 % |
22-03-2022 00:00:00 Tuesday |
599 593.25 |
602.7 | 587.25 | 437351 |
| 876 | 11 1.9 % |
21-03-2022 00:00:00 Monday |
579 590 |
600.75 | 579 | 508636 |
| 877 | 2.5 0.44 % |
17-03-2022 00:00:00 Thursday |
574.4 576.9 |
584.45 | 574.15 | 510753 |
| 878 | 2.2 0.39 % |
16-03-2022 00:00:00 Wednesday |
569.6 571.8 |
575.2 | 563.45 | 703903 |
| 879 | -20.2 -3.48 % |
15-03-2022 00:00:00 Tuesday |
580 559.8 |
581.2 | 556 | 585066 |
| 880 | 4.3 0.73 % |
14-03-2022 00:00:00 Monday |
586.8 591.1 |
593.35 | 578.55 | 161278 |
| 881 | -5.45 -0.92 % |
11-03-2022 00:00:00 Friday |
594.45 589 |
603.15 | 586 | 186792 |
| 882 | 8.75 1.5 % |
10-03-2022 00:00:00 Thursday |
585 593.75 |
596.55 | 570 | 568455 |
| 883 | -8 -1.34 % |
09-03-2022 00:00:00 Wednesday |
596 588 |
598.5 | 585.3 | 402734 |
| 884 | -30.2 -4.87 % |
08-03-2022 00:00:00 Tuesday |
620 589.8 |
620 | 587.4 | 810624 |
| 885 | 32 5.44 % |
07-03-2022 00:00:00 Monday |
587.8 619.8 |
623.1 | 587.8 | 1303866 |
| 886 | -23.05 -3.8 % |
04-03-2022 00:00:00 Friday |
606.45 583.4 |
618 | 580.35 | 921618 |
| 887 | -5.6 -0.91 % |
03-03-2022 00:00:00 Thursday |
612.05 606.45 |
613.9 | 597 | 506838 |
| 888 | 22.8 3.95 % |
02-03-2022 00:00:00 Wednesday |
577 599.8 |
614.1 | 576 | 1222667 |
| 889 | 39.2 7.33 % |
28-02-2022 00:00:00 Monday |
534.5 573.7 |
580 | 531.95 | 730908 |
| 890 | 8.8 1.68 % |
25-02-2022 00:00:00 Friday |
525 533.8 |
546.85 | 523.3 | 554004 |
| 891 | 16.25 3.24 % |
24-02-2022 00:00:00 Thursday |
501.4 517.65 |
527.35 | 501.4 | 710626 |
| 892 | -1.3 -0.25 % |
23-02-2022 00:00:00 Wednesday |
520 518.7 |
523.05 | 515.75 | 130533 |
| 893 | 13.7 2.73 % |
22-02-2022 00:00:00 Tuesday |
501.7 515.4 |
518.8 | 501.7 | 231375 |
| 894 | -14.05 -2.67 % |
21-02-2022 00:00:00 Monday |
526 511.95 |
528.95 | 511 | 231079 |
| 895 | -2.4 -0.45 % |
18-02-2022 00:00:00 Friday |
532.4 530 |
537.65 | 528.3 | 123393 |
| 896 | 0.5 0.09 % |
17-02-2022 00:00:00 Thursday |
532 532.5 |
540.5 | 528.5 | 155597 |
| 897 | -6.95 -1.3 % |
16-02-2022 00:00:00 Wednesday |
536.1 529.15 |
537.75 | 526.1 | 115818 |
| 898 | 9 1.71 % |
15-02-2022 00:00:00 Tuesday |
525.5 534.5 |
536.25 | 513.65 | 206040 |
| 899 | 20.3 4.05 % |
14-02-2022 00:00:00 Monday |
501 521.3 |
533.8 | 501 | 400453 |
| 900 | -1.55 -0.28 % |
11-02-2022 00:00:00 Friday |
544.5 542.95 |
553.85 | 539.65 | 447941 |
| 901 | 1.6 0.29 % |
10-02-2022 00:00:00 Thursday |
545.75 547.35 |
553.35 | 541 | 437034 |
| 902 | 7.35 1.37 % |
09-02-2022 00:00:00 Wednesday |
535 542.35 |
544.1 | 532.35 | 531931 |
| 903 | 0.75 0.14 % |
08-02-2022 00:00:00 Tuesday |
526.1 526.85 |
533 | 514.05 | 295718 |
| 904 | -6.95 -1.31 % |
07-02-2022 00:00:00 Monday |
529.9 522.95 |
533.1 | 519.3 | 267092 |
| 905 | 10.75 2.09 % |
04-02-2022 00:00:00 Friday |
514.5 525.25 |
528.5 | 512.7 | 257649 |
| 906 | -3.9 -0.76 % |
03-02-2022 00:00:00 Thursday |
516 512.1 |
516.35 | 509.1 | 126812 |
| 907 | -0.8 -0.16 % |
02-02-2022 00:00:00 Wednesday |
514.55 513.75 |
518.2 | 507.9 | 445791 |
| 908 | 22.05 4.51 % |
01-02-2022 00:00:00 Tuesday |
489.15 511.2 |
512.5 | 487.8 | 408438 |
| 909 | -8.85 -1.78 % |
31-01-2022 00:00:00 Monday |
498 489.15 |
499.55 | 488.05 | 183598 |
| 910 | -3.6 -0.73 % |
28-01-2022 00:00:00 Friday |
494 490.4 |
506.45 | 488.55 | 242338 |
| 911 | 6.2 1.28 % |
27-01-2022 00:00:00 Thursday |
483 489.2 |
492.75 | 478.7 | 361027 |
| 912 | 7.8 1.63 % |
25-01-2022 00:00:00 Tuesday |
477.95 485.75 |
486.45 | 474.9 | 196840 |
| 913 | -22.3 -4.45 % |
24-01-2022 00:00:00 Monday |
500.9 478.6 |
500.9 | 475.65 | 366444 |
| 914 | 1.2 0.24 % |
21-01-2022 00:00:00 Friday |
504.9 506.1 |
515.7 | 499.2 | 264666 |
| 915 | -0.8 -0.16 % |
20-01-2022 00:00:00 Thursday |
504 503.2 |
508 | 498.25 | 164837 |
| 916 | 8.95 1.8 % |
19-01-2022 00:00:00 Wednesday |
495.9 504.85 |
506.15 | 491 | 297334 |
| 917 | -13.85 -2.72 % |
18-01-2022 00:00:00 Tuesday |
509.8 495.95 |
512.15 | 493.65 | 246505 |
| 918 | -3.05 -0.6 % |
17-01-2022 00:00:00 Monday |
509 505.95 |
509.4 | 496.35 | 223185 |
| 919 | -0.85 -0.17 % |
14-01-2022 00:00:00 Friday |
507.15 506.3 |
509.4 | 503.2 | 144095 |
| 920 | 7.1 1.42 % |
13-01-2022 00:00:00 Thursday |
500 507.1 |
508.95 | 499.4 | 226824 |
| 921 | 2.8 0.57 % |
12-01-2022 00:00:00 Wednesday |
495 497.8 |
500.7 | 492.05 | 357087 |
| 922 | -8.05 -1.63 % |
11-01-2022 00:00:00 Tuesday |
494 485.95 |
497.1 | 485 | 286121 |
| 923 | -3.4 -0.69 % |
10-01-2022 00:00:00 Monday |
496 492.6 |
497.4 | 490.05 | 258094 |
| 924 | 13.1 2.73 % |
07-01-2022 00:00:00 Friday |
480 493.1 |
495 | 480 | 421423 |
| 925 | 4.1 0.86 % |
06-01-2022 00:00:00 Thursday |
475 479.1 |
485.5 | 474.6 | 286676 |
| 926 | 0.25 0.05 % |
05-01-2022 00:00:00 Wednesday |
474.95 475.2 |
479.25 | 472.05 | 93366 |
| 927 | -0.5 -0.1 % |
04-01-2022 00:00:00 Tuesday |
476.5 476 |
481.25 | 472.05 | 114525 |
| 928 | 3.3 0.7 % |
03-01-2022 00:00:00 Monday |
474.6 477.9 |
479.9 | 472.05 | 260298 |
| 929 | 22.6 4.99 % |
31-12-2021 00:00:00 Friday |
453 475.6 |
477.35 | 453 | 976520 |
| 930 | -4.45 -0.98 % |
30-12-2021 00:00:00 Thursday |
454.2 449.75 |
456 | 448.55 | 54304 |
| 931 | -3.7 -0.81 % |
29-12-2021 00:00:00 Wednesday |
457.8 454.1 |
457.8 | 450.7 | 70355 |
| 932 | 2.9 0.64 % |
28-12-2021 00:00:00 Tuesday |
454.9 457.8 |
458.95 | 452.85 | 91953 |
| 933 | -5.3 -1.16 % |
27-12-2021 00:00:00 Monday |
458 452.7 |
458.35 | 451.25 | 69628 |
| 934 | -2.5 -0.54 % |
24-12-2021 00:00:00 Friday |
461.2 458.7 |
463.15 | 453 | 141116 |
| 935 | -3.95 -0.85 % |
23-12-2021 00:00:00 Thursday |
465 461.05 |
469.6 | 459.45 | 306544 |
| 936 | 9 1.98 % |
22-12-2021 00:00:00 Wednesday |
454.55 463.55 |
464.5 | 449.3 | 189627 |
| 937 | 8.2 1.88 % |
21-12-2021 00:00:00 Tuesday |
437.1 445.3 |
449.65 | 437.1 | 77763 |
| 938 | -9.05 -2.05 % |
20-12-2021 00:00:00 Monday |
442 432.95 |
444.8 | 426.8 | 197273 |
| 939 | 2.3 0.51 % |
17-12-2021 00:00:00 Friday |
448 450.3 |
456.7 | 444.95 | 370395 |
| 940 | -12.45 -2.69 % |
16-12-2021 00:00:00 Thursday |
463 450.55 |
463.5 | 448.5 | 163677 |
| 941 | -2.1 -0.46 % |
15-12-2021 00:00:00 Wednesday |
460.2 458.1 |
463.75 | 456 | 89998 |
| 942 | 4.65 1.02 % |
14-12-2021 00:00:00 Tuesday |
456.95 461.6 |
464.4 | 455 | 152395 |
| 943 | -0.85 -0.19 % |
13-12-2021 00:00:00 Monday |
459 458.15 |
469.25 | 457.5 | 397128 |
| 944 | 3.05 0.67 % |
10-12-2021 00:00:00 Friday |
452.35 455.4 |
460.9 | 452.35 | 200068 |
| 945 | -1.15 -0.25 % |
09-12-2021 00:00:00 Thursday |
457 455.85 |
458.7 | 452.3 | 160090 |
| 946 | 10.9 2.44 % |
08-12-2021 00:00:00 Wednesday |
446.45 457.35 |
458.25 | 440.2 | 396527 |
| 947 | 16.95 3.98 % |
07-12-2021 00:00:00 Tuesday |
425.6 442.55 |
444.35 | 425.6 | 563254 |
| 948 | -3.65 -0.86 % |
06-12-2021 00:00:00 Monday |
425 421.35 |
432.45 | 418.5 | 243035 |
| 949 | -5.05 -1.17 % |
03-12-2021 00:00:00 Friday |
430 424.95 |
433.6 | 424.1 | 113317 |
| 950 | 2 0.47 % |
02-12-2021 00:00:00 Thursday |
430 432 |
433.55 | 421.1 | 118048 |
| 951 | 4.5 1.07 % |
01-12-2021 00:00:00 Wednesday |
419.9 424.4 |
426.2 | 418.5 | 290405 |
| 952 | -8.1 -1.93 % |
30-11-2021 00:00:00 Tuesday |
420.25 412.15 |
429.9 | 410 | 718504 |
| 953 | 9.1 2.21 % |
29-11-2021 00:00:00 Monday |
411 420.1 |
433.2 | 407 | 886621 |
| 954 | -25.9 -5.85 % |
26-11-2021 00:00:00 Friday |
443 417.1 |
443 | 414.55 | 610372 |
| 955 | -5.7 -1.26 % |
25-11-2021 00:00:00 Thursday |
453 447.3 |
458.55 | 443.8 | 266917 |
| 956 | 1.2 0.27 % |
24-11-2021 00:00:00 Wednesday |
451.05 452.25 |
456.9 | 444.4 | 235244 |
| 957 | 12.1 2.76 % |
23-11-2021 00:00:00 Tuesday |
438 450.1 |
453.25 | 437.5 | 242724 |
| 958 | -3.6 -0.81 % |
22-11-2021 00:00:00 Monday |
445.7 442.1 |
447.5 | 433 | 294058 |
| 959 | -9.9 -2.2 % |
18-11-2021 00:00:00 Thursday |
450 440.1 |
454.15 | 436.5 | 305510 |
| 960 | 2.4 0.54 % |
17-11-2021 00:00:00 Wednesday |
442.9 445.3 |
449 | 439.5 | 182621 |
| 961 | -12.3 -2.69 % |
16-11-2021 00:00:00 Tuesday |
457.8 445.5 |
459.9 | 443.2 | 303565 |
| 962 | -16.95 -3.58 % |
15-11-2021 00:00:00 Monday |
472.95 456 |
473 | 455 | 398791 |
| 963 | 9.2 2 % |
12-11-2021 00:00:00 Friday |
459.5 468.7 |
470.3 | 459.2 | 579313 |
| 964 | 3.9 0.87 % |
11-11-2021 00:00:00 Thursday |
450 453.9 |
456.3 | 447 | 383450 |
| 965 | -11.75 -2.54 % |
10-11-2021 00:00:00 Wednesday |
462 450.25 |
464.35 | 448.5 | 525686 |
| 966 | -6.75 -1.43 % |
09-11-2021 00:00:00 Tuesday |
471.5 464.75 |
476 | 462.15 | 482441 |
| 967 | -7.2 -1.51 % |
08-11-2021 00:00:00 Monday |
477 469.8 |
481 | 459.15 | 1060716 |
| 968 | -12.05 -2.48 % |
04-11-2021 00:00:00 Thursday |
485 472.95 |
485 | 470 | 44129 |
| 969 | 9.15 1.95 % |
03-11-2021 00:00:00 Wednesday |
469 478.15 |
480.2 | 469 | 325018 |
| 970 | -9.25 -1.94 % |
02-11-2021 00:00:00 Tuesday |
478 468.75 |
480.75 | 467.2 | 372639 |
| 971 | 13.25 2.85 % |
01-11-2021 00:00:00 Monday |
464.45 477.7 |
480.5 | 463.3 | 570066 |
| 972 | -7.15 -1.53 % |
29-10-2021 00:00:00 Friday |
467.05 459.9 |
474.3 | 456.85 | 412074 |
| 973 | 12.1 2.64 % |
28-10-2021 00:00:00 Thursday |
458 470.1 |
477.1 | 454.15 | 533385 |
| 974 | -5.9 -1.21 % |
27-10-2021 00:00:00 Wednesday |
486 480.1 |
487.5 | 475.75 | 223268 |
| 975 | 11 2.32 % |
26-10-2021 00:00:00 Tuesday |
475 486 |
487.9 | 472.85 | 177482 |
| 976 | -1.85 -0.39 % |
25-10-2021 00:00:00 Monday |
474.9 473.05 |
477.9 | 459.7 | 368967 |
| 977 | -19.4 -3.96 % |
22-10-2021 00:00:00 Friday |
490 470.6 |
491.95 | 464.65 | 959813 |
| 978 | -24.1 -4.65 % |
21-10-2021 00:00:00 Thursday |
518.1 494 |
520.6 | 491.7 | 1310759 |
| 979 | -19.4 -3.64 % |
20-10-2021 00:00:00 Wednesday |
532.4 513 |
532.4 | 510.75 | 1732168 |
| 980 | -16.4 -2.99 % |
19-10-2021 00:00:00 Tuesday |
548.7 532.3 |
548.7 | 526.4 | 448273 |
| 981 | 12.95 2.44 % |
18-10-2021 00:00:00 Monday |
530 542.95 |
551.65 | 530 | 674047 |
| 982 | 2 0.39 % |
14-10-2021 00:00:00 Thursday |
514 516 |
523.3 | 508.35 | 385876 |
| 983 | 9.6 1.93 % |
13-10-2021 00:00:00 Wednesday |
498.6 508.2 |
511.9 | 495.1 | 271214 |
| 984 | 7.25 1.48 % |
12-10-2021 00:00:00 Tuesday |
491.2 498.45 |
499.55 | 487.55 | 377036 |
| 985 | 5.9 1.22 % |
11-10-2021 00:00:00 Monday |
481.8 487.7 |
489.9 | 477.1 | 1916688 |
| 986 | -5.1 -1.06 % |
08-10-2021 00:00:00 Friday |
479 473.9 |
490.5 | 472.65 | 252668 |
| 987 | -4.5 -0.93 % |
07-10-2021 00:00:00 Thursday |
482 477.5 |
485 | 473.15 | 268633 |
| 988 | -23.3 -4.67 % |
06-10-2021 00:00:00 Wednesday |
499.3 476 |
499.3 | 474 | 269216 |
| 989 | -4.2 -0.84 % |
05-10-2021 00:00:00 Tuesday |
499.4 495.2 |
506.05 | 494.1 | 424607 |
| 990 | 21.05 4.34 % |
04-10-2021 00:00:00 Monday |
485 506.05 |
509 | 481 | 544266 |
| 991 | -1.65 -0.34 % |
01-10-2021 00:00:00 Friday |
486 484.35 |
486 | 474.5 | 212269 |
| 992 | -8.2 -1.65 % |
30-09-2021 00:00:00 Thursday |
495.95 487.75 |
503.9 | 485.7 | 289403 |
| 993 | 20.1 4.24 % |
29-09-2021 00:00:00 Wednesday |
474 494.1 |
496.8 | 473.1 | 348734 |
| 994 | -3.85 -0.8 % |
28-09-2021 00:00:00 Tuesday |
482.1 478.25 |
486.6 | 475 | 253141 |
| 995 | 6 1.26 % |
27-09-2021 00:00:00 Monday |
475.2 481.2 |
489.8 | 474.5 | 266483 |
| 996 | -5.6 -1.16 % |
24-09-2021 00:00:00 Friday |
484 478.4 |
485.5 | 473.6 | 389370 |
| 997 | 12.7 2.7 % |
23-09-2021 00:00:00 Thursday |
470.15 482.85 |
484.75 | 468 | 2231674 |
| 998 | 9.05 1.99 % |
22-09-2021 00:00:00 Wednesday |
453.9 462.95 |
464.2 | 450.5 | 505325 |
| 999 | 7.25 1.63 % |
21-09-2021 00:00:00 Tuesday |
443.8 451.05 |
452.1 | 438.9 | 337476 |
| 1000 | -18.8 -4.06 % |
20-09-2021 00:00:00 Monday |
463.1 444.3 |
463.1 | 442.05 | 941110 |
| 1001 | -13.5 -2.77 % |
17-09-2021 00:00:00 Friday |
486.5 473 |
486.5 | 470.15 | 614074 |
| 1002 | -3.1 -0.64 % |
16-09-2021 00:00:00 Thursday |
486 482.9 |
488 | 480.5 | 297166 |
| 1003 | 7.8 1.63 % |
15-09-2021 00:00:00 Wednesday |
479 486.8 |
487.5 | 474.55 | 522566 |
| 1004 | -5.1 -1.06 % |
14-09-2021 00:00:00 Tuesday |
483 477.9 |
483.6 | 473.4 | 256033 |
| 1005 | 4.9 1.03 % |
13-09-2021 00:00:00 Monday |
473.5 478.4 |
480.4 | 468.65 | 456843 |
| 1006 | 6.45 1.41 % |
09-09-2021 00:00:00 Thursday |
457 463.45 |
466.6 | 456 | 179659 |
| 1007 | -8.9 -1.91 % |
08-09-2021 00:00:00 Wednesday |
464.9 456 |
465.8 | 455.25 | 196278 |
| 1008 | -7.65 -1.63 % |
07-09-2021 00:00:00 Tuesday |
469.7 462.05 |
472.3 | 461.1 | 6338698 |
| 1009 | 3.3 0.71 % |
06-09-2021 00:00:00 Monday |
465.9 469.2 |
475 | 461.9 | 340437 |
| 1010 | 3.2 0.7 % |
03-09-2021 00:00:00 Friday |
457.7 460.9 |
464.55 | 450 | 304871 |
| 1011 | -2.2 -0.48 % |
02-09-2021 00:00:00 Thursday |
459 456.8 |
464.95 | 455.75 | 181843 |
| 1012 | -15.05 -3.18 % |
01-09-2021 00:00:00 Wednesday |
473 457.95 |
473.35 | 455.1 | 448572 |
| 1013 | 19.65 4.38 % |
31-08-2021 00:00:00 Tuesday |
448.8 468.45 |
470.9 | 444.9 | 970170 |
| 1014 | 7.95 1.81 % |
30-08-2021 00:00:00 Monday |
440 447.95 |
452.25 | 440 | 479124 |
| 1015 | 11.05 2.59 % |
27-08-2021 00:00:00 Friday |
426.85 437.9 |
438.95 | 426.85 | 375520 |
| 1016 | -7.95 -1.84 % |
26-08-2021 00:00:00 Thursday |
431.8 423.85 |
431.8 | 420.75 | 152526 |
| 1017 | 7.45 1.76 % |
25-08-2021 00:00:00 Wednesday |
423.1 430.55 |
434.85 | 423.1 | 482801 |
| 1018 | 6.65 1.6 % |
24-08-2021 00:00:00 Tuesday |
414.35 421 |
423.55 | 412.65 | 477009 |
| 1019 | -1.2 -0.29 % |
23-08-2021 00:00:00 Monday |
408.2 407 |
415.5 | 399.8 | 613816 |
| 1020 | -12.3 -2.96 % |
20-08-2021 00:00:00 Friday |
416 403.7 |
416.7 | 401.4 | 478859 |
| 1021 | -10.75 -2.46 % |
18-08-2021 00:00:00 Wednesday |
437.6 426.85 |
439.6 | 424.45 | 258918 |
| 1022 | -4.8 -1.09 % |
17-08-2021 00:00:00 Tuesday |
441 436.2 |
443.6 | 429.1 | 238772 |
| 1023 | -1.65 -0.37 % |
16-08-2021 00:00:00 Monday |
443.4 441.75 |
446.85 | 436.3 | 280474 |
| 1024 | 5.65 1.29 % |
13-08-2021 00:00:00 Friday |
436.3 441.95 |
449.55 | 436 | 393280 |
| 1025 | 0.55 0.13 % |
12-08-2021 00:00:00 Thursday |
436.4 436.95 |
444 | 434 | 265280 |
| 1026 | 6.4 1.49 % |
11-08-2021 00:00:00 Wednesday |
430 436.4 |
444.3 | 429.3 | 694015 |
| 1027 | -8.9 -2.04 % |
10-08-2021 00:00:00 Tuesday |
435.8 426.9 |
439.55 | 423.35 | 329868 |
| 1028 | -9.15 -2.06 % |
09-08-2021 00:00:00 Monday |
444 434.85 |
444.9 | 428.9 | 469848 |
| 1029 | -4.9 -1.1 % |
06-08-2021 00:00:00 Friday |
447 442.1 |
455.8 | 439.25 | 593516 |
| 1030 | -2.9 -0.65 % |
05-08-2021 00:00:00 Thursday |
445.95 443.05 |
445.95 | 433.4 | 397814 |
| 1031 | -5.85 -1.3 % |
04-08-2021 00:00:00 Wednesday |
448.65 442.8 |
455.4 | 441 | 354200 |
| 1032 | -0.15 -0.03 % |
03-08-2021 00:00:00 Tuesday |
449 448.85 |
450.8 | 440.3 | 333555 |
| 1033 | 1 0.22 % |
02-08-2021 00:00:00 Monday |
444.9 445.9 |
452.15 | 442.85 | 305786 |
| 1034 | -13.8 -3.01 % |
30-07-2021 00:00:00 Friday |
458.25 444.45 |
460 | 442.35 | 654375 |
| 1035 | 38.25 9.11 % |
29-07-2021 00:00:00 Thursday |
420 458.25 |
461 | 417 | 2525568 |
| 1036 | -4.5 -1.07 % |
28-07-2021 00:00:00 Wednesday |
420.55 416.05 |
420.55 | 407.55 | 509758 |
| 1037 | 16.3 4.06 % |
27-07-2021 00:00:00 Tuesday |
401.15 417.45 |
419.6 | 401.15 | 916381 |
| 1038 | 8.1 2.07 % |
26-07-2021 00:00:00 Monday |
391.85 399.95 |
402.3 | 390.4 | 363346 |
| 1039 | -4 -1.01 % |
23-07-2021 00:00:00 Friday |
395.85 391.85 |
396.5 | 391 | 160341 |
| 1040 | 2.95 0.76 % |
22-07-2021 00:00:00 Thursday |
390.5 393.45 |
395.1 | 389.65 | 361078 |
| 1041 | -13.75 -3.46 % |
20-07-2021 00:00:00 Tuesday |
397.15 383.4 |
397.15 | 381.5 | 492479 |
| 1042 | -3.05 -0.76 % |
19-07-2021 00:00:00 Monday |
400 396.95 |
405 | 396 | 1157693 |
| 1043 | 1.6 0.4 % |
16-07-2021 00:00:00 Friday |
403.8 405.4 |
406 | 399.25 | 248650 |
| 1044 | 9.55 2.44 % |
15-07-2021 00:00:00 Thursday |
391.85 401.4 |
402.95 | 390.25 | 367674 |
| 1045 | -0.8 -0.2 % |
14-07-2021 00:00:00 Wednesday |
392.3 391.5 |
394.4 | 391.05 | 161337 |
| 1046 | 3.1 0.8 % |
13-07-2021 00:00:00 Tuesday |
389.2 392.3 |
394.9 | 389.2 | 510189 |
| 1047 | -1.55 -0.4 % |
12-07-2021 00:00:00 Monday |
390.1 388.55 |
393.15 | 386.75 | 911585 |
| 1048 | 8.95 2.35 % |
09-07-2021 00:00:00 Friday |
381.05 390 |
391.7 | 381.05 | 387557 |
| 1049 | -10.3 -2.62 % |
08-07-2021 00:00:00 Thursday |
393.5 383.2 |
393.5 | 381.15 | 400297 |
| 1050 | 8.75 2.27 % |
07-07-2021 00:00:00 Wednesday |
384.9 393.65 |
394.9 | 380.4 | 489065 |
| 1051 | -3.9 -1 % |
06-07-2021 00:00:00 Tuesday |
389.15 385.25 |
391 | 384 | 389604 |
| 1052 | 11.3 2.99 % |
05-07-2021 00:00:00 Monday |
378.3 389.6 |
390.95 | 377.45 | 931501 |
| 1053 | -2.4 -0.63 % |
02-07-2021 00:00:00 Friday |
378.5 376.1 |
380.65 | 374.25 | 158952 |
| 1054 | 5.8 1.55 % |
01-07-2021 00:00:00 Thursday |
373.5 379.3 |
380.75 | 373 | 385244 |
| 1055 | -2.9 -0.77 % |
30-06-2021 00:00:00 Wednesday |
375 372.1 |
379.55 | 371.2 | 361617 |
| 1056 | -8.85 -2.31 % |
29-06-2021 00:00:00 Tuesday |
383 374.15 |
383.15 | 372.65 | 433434 |
| 1057 | 3.45 0.91 % |
28-06-2021 00:00:00 Monday |
378.9 382.35 |
385 | 374.25 | 758610 |
| 1058 | 6.95 1.88 % |
25-06-2021 00:00:00 Friday |
369 375.95 |
380.25 | 369 | 517121 |
| 1059 | 0.85 0.23 % |
24-06-2021 00:00:00 Thursday |
368.15 369 |
372.45 | 366.05 | 396808 |
| 1060 | -0.85 -0.23 % |
23-06-2021 00:00:00 Wednesday |
369 368.15 |
376.95 | 367.5 | 730922 |
| 1061 | -2.2 -0.59 % |
22-06-2021 00:00:00 Tuesday |
370 367.8 |
371.7 | 366.05 | 416106 |
| 1062 | 3.05 0.84 % |
21-06-2021 00:00:00 Monday |
364.45 367.5 |
369.85 | 360.6 | 619426 |
| 1063 | 2.35 0.64 % |
18-06-2021 00:00:00 Friday |
369.3 371.65 |
373.4 | 359.8 | 739728 |
| 1064 | -8.7 -2.3 % |
17-06-2021 00:00:00 Thursday |
378 369.3 |
380.25 | 365.25 | 867482 |
| 1065 | -7.7 -1.98 % |
16-06-2021 00:00:00 Wednesday |
388 380.3 |
391.25 | 377 | 1056667 |
| 1066 | -0.95 -0.24 % |
15-06-2021 00:00:00 Tuesday |
391.8 390.85 |
396.3 | 390 | 291841 |
| 1067 | 1.7 0.43 % |
14-06-2021 00:00:00 Monday |
393.15 394.85 |
397.35 | 381.4 | 549432 |
| 1068 | 7.15 1.85 % |
11-06-2021 00:00:00 Friday |
386 393.15 |
394.95 | 383.15 | 744233 |
| 1069 | 0.65 0.17 % |
10-06-2021 00:00:00 Thursday |
385 385.65 |
390 | 384.3 | 448951 |
| 1070 | -5.9 -1.52 % |
09-06-2021 00:00:00 Wednesday |
389 383.1 |
390.95 | 382.25 | 498496 |
| 1071 | -7.35 -1.86 % |
08-06-2021 00:00:00 Tuesday |
395 387.65 |
395.05 | 381.1 | 616161 |
| 1072 | -0.05 -0.01 % |
07-06-2021 00:00:00 Monday |
395.2 395.15 |
401.25 | 394.4 | 389939 |
| 1073 | -4.05 -1.01 % |
04-06-2021 00:00:00 Friday |
399.2 395.15 |
399.25 | 392.35 | 299165 |
| 1074 | -5.7 -1.41 % |
03-06-2021 00:00:00 Thursday |
404.8 399.1 |
405.45 | 398 | 655532 |
| 1075 | 8.9 2.28 % |
02-06-2021 00:00:00 Wednesday |
390 398.9 |
402 | 389.1 | 503089 |
| 1076 | -1.2 -0.3 % |
01-06-2021 00:00:00 Tuesday |
396 394.8 |
396.6 | 386.7 | 279105 |
| 1077 | 0.2 0.05 % |
31-05-2021 00:00:00 Monday |
394 394.2 |
395.2 | 388 | 1030444 |
| 1078 | -4.45 -1.14 % |
28-05-2021 00:00:00 Friday |
392 387.55 |
398.35 | 385 | 686880 |
| 1079 | 3.4 0.89 % |
27-05-2021 00:00:00 Thursday |
382.5 385.9 |
388.4 | 380.05 | 451219 |
| 1080 | -10.4 -2.66 % |
26-05-2021 00:00:00 Wednesday |
391.4 381 |
391.4 | 380.5 | 655811 |
| 1081 | -2.6 -0.66 % |
25-05-2021 00:00:00 Tuesday |
394 391.4 |
399.5 | 389.65 | 879211 |
| 1082 | -4.85 -1.23 % |
24-05-2021 00:00:00 Monday |
394.5 389.65 |
394.5 | 379.7 | 1167619 |
| 1083 | -0.05 -0.01 % |
21-05-2021 00:00:00 Friday |
389.9 389.85 |
392 | 383.6 | 674224 |
| 1084 | -6.1 -1.56 % |
20-05-2021 00:00:00 Thursday |
391.25 385.15 |
394 | 379.6 | 983817 |
| 1085 | 1.3 0.32 % |
19-05-2021 00:00:00 Wednesday |
402 403.3 |
406.25 | 395.8 | 467021 |
| 1086 | 2.9 0.73 % |
18-05-2021 00:00:00 Tuesday |
399.2 402.1 |
412.7 | 396.45 | 1454392 |
| 1087 | 8.05 2.09 % |
17-05-2021 00:00:00 Monday |
385 393.05 |
395.2 | 377.2 | 883914 |
| 1088 | -22.7 -5.6 % |
14-05-2021 00:00:00 Friday |
405.7 383 |
405.7 | 368.35 | 1520075 |
| 1089 | -18.1 -4.34 % |
12-05-2021 00:00:00 Wednesday |
416.8 398.7 |
417.7 | 393.85 | 978251 |
| 1090 | -2.05 -0.49 % |
11-05-2021 00:00:00 Tuesday |
414.9 412.85 |
420.65 | 408.85 | 1157649 |
| 1091 | 15.9 3.88 % |
10-05-2021 00:00:00 Monday |
410 425.9 |
428.3 | 406.75 | 1528279 |
| 1092 | 11.2 2.87 % |
07-05-2021 00:00:00 Friday |
390 401.2 |
404.9 | 385.45 | 1857626 |
| 1093 | 15 4.04 % |
06-05-2021 00:00:00 Thursday |
371 386 |
389 | 368 | 1443977 |
| 1094 | 1.85 0.51 % |
05-05-2021 00:00:00 Wednesday |
365.4 367.25 |
373.65 | 363.25 | 771469 |
| 1095 | -10.15 -2.72 % |
04-05-2021 00:00:00 Tuesday |
372.8 362.65 |
384.45 | 359.75 | 1525284 |
| 1096 | 4.85 1.33 % |
03-05-2021 00:00:00 Monday |
365 369.85 |
373.05 | 357.7 | 694308 |
| 1097 | -6.2 -1.67 % |
30-04-2021 00:00:00 Friday |
370.5 364.3 |
376.85 | 361.5 | 716525 |
| 1098 | 6.4 1.75 % |
29-04-2021 00:00:00 Thursday |
365.8 372.2 |
377.35 | 364.6 | 1102304 |
| 1099 | -7.4 -2 % |
28-04-2021 00:00:00 Wednesday |
369.9 362.5 |
369.9 | 358 | 635334 |
| 1100 | 14.2 4.03 % |
27-04-2021 00:00:00 Tuesday |
352 366.2 |
370 | 351.55 | 1084095 |
| 1101 | -3.5 -0.99 % |
26-04-2021 00:00:00 Monday |
351.8 348.3 |
358.2 | 345.75 | 784519 |
| 1102 | -5.55 -1.56 % |
23-04-2021 00:00:00 Friday |
355 349.45 |
362.5 | 345.45 | 401370 |
| 1103 | -3.6 -1 % |
22-04-2021 00:00:00 Thursday |
359.35 355.75 |
365.65 | 353.15 | 519809 |
| 1104 | -6.8 -1.86 % |
20-04-2021 00:00:00 Tuesday |
366.15 359.35 |
371.55 | 354.75 | 462722 |
| 1105 | 1.45 0.4 % |
19-04-2021 00:00:00 Monday |
360 361.45 |
366 | 353.75 | 507769 |
| 1106 | 15.15 4.27 % |
16-04-2021 00:00:00 Friday |
355 370.15 |
376.45 | 353 | 1679139 |
| 1107 | 1.65 0.47 % |
15-04-2021 00:00:00 Thursday |
352.1 353.75 |
366.75 | 349.75 | 875636 |
| 1108 | 13.1 3.9 % |
13-04-2021 00:00:00 Tuesday |
335.65 348.75 |
350.3 | 335.65 | 421477 |
| 1109 | -3.05 -0.9 % |
12-04-2021 00:00:00 Monday |
340.05 337 |
353 | 331.6 | 612462 |
| 1110 | -6.85 -1.86 % |
09-04-2021 00:00:00 Friday |
367.9 361.05 |
370.2 | 354.8 | 760419 |
| 1111 | 10.15 2.86 % |
08-04-2021 00:00:00 Thursday |
355 365.15 |
373.9 | 355 | 1567851 |
| 1112 | 2.25 0.64 % |
07-04-2021 00:00:00 Wednesday |
350 352.25 |
360.5 | 349.45 | 403392 |
| 1113 | -2.5 -0.71 % |
06-04-2021 00:00:00 Tuesday |
353 350.5 |
358.3 | 348.5 | 321065 |
| 1114 | 0.4 0.11 % |
05-04-2021 00:00:00 Monday |
350 350.4 |
352.85 | 338.25 | 448589 |
| 1115 | 17.2 5.17 % |
01-04-2021 00:00:00 Thursday |
332.95 350.15 |
351.9 | 328.95 | 899426 |
| 1116 | 2.95 0.91 % |
31-03-2021 00:00:00 Wednesday |
323.9 326.85 |
335.85 | 321 | 399699 |
| 1117 | -1.9 -0.58 % |
30-03-2021 00:00:00 Tuesday |
328 326.1 |
332.9 | 325 | 355696 |
| 1118 | 10.15 3.2 % |
26-03-2021 00:00:00 Friday |
317 327.15 |
328.35 | 317 | 342106 |
| 1119 | -5.1 -1.6 % |
25-03-2021 00:00:00 Thursday |
318.5 313.4 |
319.8 | 305.4 | 510885 |
| 1120 | -11.4 -3.47 % |
24-03-2021 00:00:00 Wednesday |
329 317.6 |
329 | 316.9 | 461397 |
| 1121 | -10.45 -3.06 % |
23-03-2021 00:00:00 Tuesday |
342 331.55 |
342.55 | 330.3 | 270161 |
| 1122 | 3.2 0.95 % |
22-03-2021 00:00:00 Monday |
335.9 339.1 |
342.5 | 331.05 | 574273 |
| 1123 | 5.15 1.56 % |
19-03-2021 00:00:00 Friday |
330 335.15 |
339.75 | 320.8 | 329792 |
| 1124 | 1.25 0.38 % |
18-03-2021 00:00:00 Thursday |
330 331.25 |
340.25 | 329.95 | 955829 |
| 1125 | -4.55 -1.37 % |
17-03-2021 00:00:00 Wednesday |
331 326.45 |
333.25 | 325 | 169410 |
| 1126 | -2.35 -0.7 % |
16-03-2021 00:00:00 Tuesday |
336 333.65 |
336.8 | 326.25 | 337816 |
| 1127 | 3 0.91 % |
15-03-2021 00:00:00 Monday |
330.6 333.6 |
335.95 | 325.1 | 620223 |
| 1128 | -12.2 -3.56 % |
12-03-2021 00:00:00 Friday |
342.5 330.3 |
345.1 | 327.6 | 701941 |
| 1129 | 5 1.49 % |
10-03-2021 00:00:00 Wednesday |
335 340 |
342.15 | 330.5 | 339903 |
| 1130 | -5.2 -1.54 % |
09-03-2021 00:00:00 Tuesday |
338.35 333.15 |
344.2 | 328.45 | 420243 |
| 1131 | -3 -0.88 % |
08-03-2021 00:00:00 Monday |
340 337 |
341.8 | 334.65 | 301585 |
| 1132 | -7.4 -2.15 % |
05-03-2021 00:00:00 Friday |
344.1 336.7 |
347.4 | 333.05 | 651407 |
| 1133 | -3.3 -0.93 % |
04-03-2021 00:00:00 Thursday |
353 349.7 |
357.55 | 346.85 | 504788 |
| 1134 | 11.35 3.26 % |
03-03-2021 00:00:00 Wednesday |
348 359.35 |
361.2 | 348 | 872901 |
| 1135 | -1.6 -0.46 % |
02-03-2021 00:00:00 Tuesday |
346.85 345.25 |
349.05 | 339 | 498649 |
| 1136 | -0.8 -0.23 % |
01-03-2021 00:00:00 Monday |
344.95 344.15 |
347 | 334.8 | 746149 |
| 1137 | -0.85 -0.25 % |
26-02-2021 00:00:00 Friday |
341.15 340.3 |
349.55 | 334.8 | 980762 |
| 1138 | 14.4 4.28 % |
25-02-2021 00:00:00 Thursday |
336.55 350.95 |
354.45 | 336.55 | 1950438 |
| 1139 | -0.8 -0.24 % |
24-02-2021 00:00:00 Wednesday |
334.1 333.3 |
339.6 | 325.55 | 4802787 |
| 1140 | 12 3.74 % |
23-02-2021 00:00:00 Tuesday |
321.25 333.25 |
338.1 | 316.65 | 1438181 |
| 1141 | 7.75 2.52 % |
22-02-2021 00:00:00 Monday |
308.1 315.85 |
328 | 308.1 | 1738167 |
| 1142 | -1.45 -0.47 % |
19-02-2021 00:00:00 Friday |
309.7 308.25 |
313.3 | 302.2 | 514602 |
| 1143 | 3.95 1.29 % |
18-02-2021 00:00:00 Thursday |
306 309.95 |
312.45 | 305 | 460916 |
| 1144 | 1.15 0.38 % |
17-02-2021 00:00:00 Wednesday |
302.7 303.85 |
308.55 | 301 | 651277 |
| 1145 | 9.15 3.12 % |
16-02-2021 00:00:00 Tuesday |
293.5 302.65 |
307.2 | 293.25 | 1279309 |
| 1146 | -0.4 -0.14 % |
15-02-2021 00:00:00 Monday |
292 291.6 |
297.3 | 289.1 | 283391 |
| 1147 | -5.85 -1.97 % |
12-02-2021 00:00:00 Friday |
296.55 290.7 |
297.4 | 286.5 | 635628 |
| 1148 | 16.15 5.78 % |
11-02-2021 00:00:00 Thursday |
279.35 295.5 |
297.3 | 279.35 | 1607377 |
| 1149 | -0.65 -0.23 % |
10-02-2021 00:00:00 Wednesday |
280 279.35 |
283.1 | 274.75 | 825902 |
| 1150 | -0.7 -0.25 % |
09-02-2021 00:00:00 Tuesday |
279 278.3 |
285.85 | 275.8 | 854020 |
| 1151 | 13.9 5.25 % |
08-02-2021 00:00:00 Monday |
265 278.9 |
280.25 | 264.7 | 999160 |
| 1152 | -0.75 -0.29 % |
05-02-2021 00:00:00 Friday |
262.75 262 |
266 | 255.95 | 687686 |
| 1153 | 1 0.38 % |
04-02-2021 00:00:00 Thursday |
260.9 261.9 |
267.4 | 259.05 | 735308 |
| 1154 | 1.65 0.65 % |
03-02-2021 00:00:00 Wednesday |
255.5 257.15 |
263.3 | 253.65 | 775487 |
| 1155 | 11.6 4.76 % |
02-02-2021 00:00:00 Tuesday |
243.9 255.5 |
257.4 | 243.9 | 848489 |
| 1156 | 14.35 6.32 % |
01-02-2021 00:00:00 Monday |
227 241.35 |
243.95 | 226.8 | 449934 |
| 1157 | -3.95 -1.72 % |
29-01-2021 00:00:00 Friday |
230 226.05 |
234.1 | 225 | 1136952 |
| 1158 | 8.2 3.71 % |
28-01-2021 00:00:00 Thursday |
221 229.2 |
231.95 | 221 | 303352 |
| 1159 | -10.65 -4.4 % |
27-01-2021 00:00:00 Wednesday |
242 231.35 |
242 | 229.8 | 313985 |
| 1160 | -1.6 -0.66 % |
25-01-2021 00:00:00 Monday |
241.9 240.3 |
243.8 | 233.75 | 594754 |
| 1161 | -6.3 -2.57 % |
22-01-2021 00:00:00 Friday |
245.5 239.2 |
249.9 | 235.85 | 435861 |
| 1162 | -3.65 -1.45 % |
21-01-2021 00:00:00 Thursday |
252.2 248.55 |
254.5 | 246.5 | 340736 |
| 1163 | -0.25 -0.1 % |
20-01-2021 00:00:00 Wednesday |
252.45 252.2 |
253.5 | 248.5 | 359241 |
| 1164 | 6 2.44 % |
19-01-2021 00:00:00 Tuesday |
245.6 251.6 |
252.45 | 243.45 | 436579 |
| 1165 | -6.85 -2.74 % |
18-01-2021 00:00:00 Monday |
250 243.15 |
254 | 240.7 | 571429 |
| 1166 | -8.6 -3.28 % |
15-01-2021 00:00:00 Friday |
262 253.4 |
263.45 | 251.15 | 586584 |
| 1167 | -1.25 -0.48 % |
14-01-2021 00:00:00 Thursday |
262.65 261.4 |
265 | 259.65 | 149148 |
| 1168 | -3.45 -1.3 % |
13-01-2021 00:00:00 Wednesday |
266 262.55 |
268.4 | 258.8 | 523886 |
| 1169 | 2.1 0.8 % |
12-01-2021 00:00:00 Tuesday |
262.5 264.6 |
270.45 | 260.9 | 443724 |
| 1170 | -3.8 -1.42 % |
11-01-2021 00:00:00 Monday |
268 264.2 |
269.4 | 258.25 | 479710 |
| 1171 | -5.85 -2.14 % |
08-01-2021 00:00:00 Friday |
274 268.15 |
274.35 | 265.3 | 1105593 |
| 1172 | 11.75 4.5 % |
07-01-2021 00:00:00 Thursday |
261 272.75 |
275.5 | 261 | 1262105 |
| 1173 | 8.8 3.52 % |
06-01-2021 00:00:00 Wednesday |
250.2 259 |
259.95 | 247.95 | 689783 |
| 1174 | -2.3 -0.91 % |
05-01-2021 00:00:00 Tuesday |
252.5 250.2 |
252.6 | 247.05 | 425147 |
| 1175 | 13.95 5.81 % |
04-01-2021 00:00:00 Monday |
240.1 254.05 |
256 | 239.7 | 744327 |
| 1176 | -2.5 -1.04 % |
01-01-2021 00:00:00 Friday |
240.8 238.3 |
240.8 | 237.75 | 154415 |
| 1177 | 2.6 1.09 % |
31-12-2020 00:00:00 Thursday |
237.9 240.5 |
241.85 | 234.75 | 354945 |
| 1178 | -0.75 -0.32 % |
30-12-2020 00:00:00 Wednesday |
238 237.25 |
239 | 232.7 | 444694 |
| 1179 | -4.55 -1.89 % |
29-12-2020 00:00:00 Tuesday |
240.55 236 |
242 | 234.2 | 841101 |
| 1180 | 0.15 0.06 % |
28-12-2020 00:00:00 Monday |
239.8 239.95 |
241.2 | 237.8 | 461336 |
| 1181 | 0.1 0.04 % |
24-12-2020 00:00:00 Thursday |
237 237.1 |
244.5 | 236.05 | 315572 |
| 1182 | 4.95 2.14 % |
23-12-2020 00:00:00 Wednesday |
231 235.95 |
237.85 | 228 | 339521 |
| 1183 | -0.4 -0.17 % |
22-12-2020 00:00:00 Tuesday |
231.7 231.3 |
239.3 | 227 | 647523 |
| 1184 | -13.55 -5.5 % |
21-12-2020 00:00:00 Monday |
246.25 232.7 |
249.7 | 228.9 | 553960 |
| 1185 | 3.85 1.57 % |
18-12-2020 00:00:00 Friday |
246 249.85 |
251.3 | 245.2 | 1473601 |
| 1186 | -5.7 -2.27 % |
17-12-2020 00:00:00 Thursday |
251.55 245.85 |
254.9 | 244.5 | 587479 |
| 1187 | 5.15 2.09 % |
16-12-2020 00:00:00 Wednesday |
246.35 251.5 |
252.15 | 246 | 556218 |
| 1188 | -3 -1.21 % |
15-12-2020 00:00:00 Tuesday |
247.5 244.5 |
247.5 | 242.65 | 763546 |
| 1189 | 1 0.41 % |
14-12-2020 00:00:00 Monday |
245.3 246.3 |
248 | 244.1 | 424851 |
| 1190 | 0.85 0.35 % |
11-12-2020 00:00:00 Friday |
242.7 243.55 |
247.9 | 240.95 | 689675 |
| 1191 | 4.5 1.89 % |
10-12-2020 00:00:00 Thursday |
238.15 242.65 |
245.3 | 237.9 | 7185671 |
| 1192 | -5.6 -2.27 % |
09-12-2020 00:00:00 Wednesday |
246.8 241.2 |
247.95 | 240 | 428400 |
| 1193 | -5.9 -2.35 % |
08-12-2020 00:00:00 Tuesday |
251.5 245.6 |
252.9 | 244.55 | 437202 |
| 1194 | -1.55 -0.61 % |
07-12-2020 00:00:00 Monday |
252.9 251.35 |
253.9 | 248.7 | 1302307 |
| 1195 | 9.1 3.74 % |
04-12-2020 00:00:00 Friday |
243.45 252.55 |
255.85 | 243.45 | 1468569 |
| 1196 | 8.9 3.82 % |
03-12-2020 00:00:00 Thursday |
233 241.9 |
243 | 233 | 1042370 |
| 1197 | 1.85 0.8 % |
02-12-2020 00:00:00 Wednesday |
229.9 231.75 |
236.85 | 228.65 | 515515 |
| 1198 | -0.8 -0.35 % |
01-12-2020 00:00:00 Tuesday |
230 229.2 |
231.25 | 222.5 | 305963 |
| 1199 | -5.15 -2.23 % |
27-11-2020 00:00:00 Friday |
230.8 225.65 |
230.8 | 220.5 | 1167586 |
| 1200 | 6.25 2.8 % |
26-11-2020 00:00:00 Thursday |
223.55 229.8 |
231.1 | 220.5 | 998679 |
| 1201 | -3.6 -1.59 % |
25-11-2020 00:00:00 Wednesday |
227 223.4 |
229.9 | 222.35 | 470086 |
| 1202 | 5.1 2.31 % |
24-11-2020 00:00:00 Tuesday |
220.85 225.95 |
227.2 | 218.65 | 921038 |
| 1203 | 0.2 0.09 % |
23-11-2020 00:00:00 Monday |
217.85 218.05 |
221.95 | 215.6 | 517763 |
| 1204 | -0.5 -0.23 % |
20-11-2020 00:00:00 Friday |
215.8 215.3 |
220 | 212.45 | 838979 |
| 1205 | -4.6 -2.11 % |
19-11-2020 00:00:00 Thursday |
218.5 213.9 |
227.2 | 212.7 | 1263276 |
| 1206 | 6.4 3 % |
18-11-2020 00:00:00 Wednesday |
213 219.4 |
220 | 210.85 | 713216 |
| 1207 | 3.7 1.76 % |
17-11-2020 00:00:00 Tuesday |
209.75 213.45 |
216 | 209.75 | 1426018 |
| 1208 | -0.95 -0.45 % |
14-11-2020 00:00:00 Saturday |
210.5 209.55 |
212.4 | 207.15 | 126092 |
| 1209 | 4.55 2.21 % |
13-11-2020 00:00:00 Friday |
206 210.55 |
211.1 | 204.6 | 898909 |
| 1210 | 3.35 1.63 % |
12-11-2020 00:00:00 Thursday |
205 208.35 |
211.3 | 204.4 | 1417052 |
| 1211 | 11.6 6.02 % |
11-11-2020 00:00:00 Wednesday |
192.55 204.15 |
208 | 192.45 | 1128247 |
| 1212 | -5.7 -2.88 % |
10-11-2020 00:00:00 Tuesday |
198 192.3 |
200.45 | 190.2 | 857181 |
| 1213 | 5.6 2.96 % |
09-11-2020 00:00:00 Monday |
189 194.6 |
195.5 | 189 | 994476 |
| 1214 | 1.1 0.59 % |
06-11-2020 00:00:00 Friday |
187 188.1 |
190.3 | 185.4 | 839479 |
| 1215 | 8.35 4.66 % |
05-11-2020 00:00:00 Thursday |
179 187.35 |
187.9 | 178.1 | 1518153 |
| 1216 | 2.5 1.44 % |
04-11-2020 00:00:00 Wednesday |
174 176.5 |
181.15 | 174 | 410232 |
| 1217 | 7.8 4.53 % |
03-11-2020 00:00:00 Tuesday |
172 179.8 |
180.2 | 171.9 | 902481 |
| 1218 | -0.7 -0.41 % |
02-11-2020 00:00:00 Monday |
171.5 170.8 |
172.5 | 167.6 | 312036 |
| 1219 | 2.7 1.61 % |
30-10-2020 00:00:00 Friday |
168 170.7 |
171.9 | 167 | 471483 |
| 1220 | -1.2 -0.71 % |
29-10-2020 00:00:00 Thursday |
169.2 168 |
170.45 | 165.3 | 466979 |
| 1221 | -3.8 -2.18 % |
28-10-2020 00:00:00 Wednesday |
174.25 170.45 |
177 | 169.3 | 525312 |
| 1222 | 1.8 1.04 % |
27-10-2020 00:00:00 Tuesday |
172.65 174.45 |
175.25 | 171.15 | 456404 |
| 1223 | -11 -6 % |
26-10-2020 00:00:00 Monday |
183.45 172.45 |
183.45 | 169.75 | 491221 |
| 1224 | -2.8 -1.51 % |
23-10-2020 00:00:00 Friday |
185 182.2 |
186.5 | 181.65 | 167622 |
| 1225 | -1.4 -0.75 % |
22-10-2020 00:00:00 Thursday |
185.8 184.4 |
187.7 | 182 | 380083 |
| 1226 | 4.7 2.59 % |
21-10-2020 00:00:00 Wednesday |
181.3 186 |
187.5 | 181.2 | 486741 |
| 1227 | -1.15 -0.63 % |
20-10-2020 00:00:00 Tuesday |
181.9 180.75 |
183.1 | 179.25 | 265142 |
| 1228 | 2.75 1.53 % |
19-10-2020 00:00:00 Monday |
180 182.75 |
183.8 | 177.75 | 763741 |
| 1229 | 6.65 3.84 % |
16-10-2020 00:00:00 Friday |
173.25 179.9 |
180.4 | 172.35 | 308019 |
| 1230 | -0.8 -0.46 % |
15-10-2020 00:00:00 Thursday |
174.4 173.6 |
178.15 | 171.8 | 547120 |
| 1231 | 1.4 0.81 % |
14-10-2020 00:00:00 Wednesday |
173 174.4 |
174.95 | 171.1 | 180165 |
| 1232 | 1.45 0.84 % |
13-10-2020 00:00:00 Tuesday |
171.8 173.25 |
174.8 | 170.1 | 188474 |
| 1233 | -2.3 -1.32 % |
12-10-2020 00:00:00 Monday |
174.4 172.1 |
175.05 | 169.8 | 424276 |
| 1234 | -5.25 -3 % |
09-10-2020 00:00:00 Friday |
175 169.75 |
181.35 | 169.2 | 1280685 |
| 1235 | 0.85 0.49 % |
08-10-2020 00:00:00 Thursday |
173.4 174.25 |
176.3 | 171.65 | 187723 |
| 1236 | -5.25 -2.95 % |
07-10-2020 00:00:00 Wednesday |
178 172.75 |
178 | 170.95 | 235606 |
| 1237 | -3.5 -1.94 % |
06-10-2020 00:00:00 Tuesday |
180.3 176.8 |
182.05 | 175.55 | 311746 |
| 1238 | 3.95 2.26 % |
05-10-2020 00:00:00 Monday |
175.15 179.1 |
179.75 | 172.75 | 557601 |
| 1239 | -3.35 -1.89 % |
01-10-2020 00:00:00 Thursday |
177.5 174.15 |
179.2 | 173.5 | 418567 |
| 1240 | -1.6 -0.9 % |
30-09-2020 00:00:00 Wednesday |
176.95 175.35 |
177.5 | 172.7 | 434813 |
| 1241 | 6.55 3.85 % |
29-09-2020 00:00:00 Tuesday |
170 176.55 |
177.25 | 169.25 | 716891 |
| 1242 | 3.65 2.23 % |
28-09-2020 00:00:00 Monday |
164 167.65 |
168.6 | 162.25 | 399490 |
| 1243 | 0.05 0.03 % |
25-09-2020 00:00:00 Friday |
162 162.05 |
164.75 | 157.7 | 412684 |
| 1244 | 1.15 0.73 % |
24-09-2020 00:00:00 Thursday |
157.9 159.05 |
162.25 | 155 | 495808 |
| 1245 | -0.35 -0.21 % |
23-09-2020 00:00:00 Wednesday |
165.8 165.45 |
167.35 | 162.35 | 351973 |
| 1246 | -4.9 -2.93 % |
22-09-2020 00:00:00 Tuesday |
167.3 162.4 |
168.85 | 158.6 | 895296 |
| 1247 | -12.55 -6.98 % |
21-09-2020 00:00:00 Monday |
179.7 167.15 |
180.6 | 163.3 | 679816 |
| 1248 | 2.3 1.3 % |
18-09-2020 00:00:00 Friday |
177.1 179.4 |
182.1 | 176.6 | 506071 |
| 1249 | -7.55 -4.12 % |
17-09-2020 00:00:00 Thursday |
183.35 175.8 |
183.35 | 175.5 | 521595 |
| 1250 | 6.95 3.93 % |
16-09-2020 00:00:00 Wednesday |
176.85 183.8 |
184.45 | 176 | 650347 |
| 1251 | -1.15 -0.65 % |
15-09-2020 00:00:00 Tuesday |
178 176.85 |
179.3 | 174.8 | 259010 |
| 1252 | -2.7 -1.51 % |
14-09-2020 00:00:00 Monday |
178.4 175.7 |
184.25 | 174.7 | 420819 |
| 1253 | 0.5 0.28 % |
11-09-2020 00:00:00 Friday |
178.05 178.55 |
180 | 174.9 | 445165 |
| 1254 | -7.85 -4.25 % |
10-09-2020 00:00:00 Thursday |
184.5 176.65 |
185 | 173.4 | 362419 |
| 1255 | 4.75 2.67 % |
09-09-2020 00:00:00 Wednesday |
178 182.75 |
183.75 | 171.9 | 409377 |
| 1256 | -7.8 -4.15 % |
08-09-2020 00:00:00 Tuesday |
188 180.2 |
188 | 179.7 | 207922 |
| 1257 | -1.05 -0.56 % |
07-09-2020 00:00:00 Monday |
188.5 187.45 |
191.5 | 186.65 | 208343 |
| 1258 | -1.85 -0.97 % |
04-09-2020 00:00:00 Friday |
189.8 187.95 |
193.9 | 184.95 | 513556 |
| 1259 | -4.1 -2.09 % |
03-09-2020 00:00:00 Thursday |
196.05 191.95 |
196.05 | 191.5 | 192093 |
| 1260 | 2.3 1.19 % |
02-09-2020 00:00:00 Wednesday |
193.75 196.05 |
196.75 | 192.7 | 239813 |
| 1261 | 9.5 5.15 % |
01-09-2020 00:00:00 Tuesday |
184.55 194.05 |
195.4 | 184.55 | 527664 |
| 1262 | -9.25 -4.76 % |
31-08-2020 00:00:00 Monday |
194.45 185.2 |
196.9 | 184.15 | 341574 |
| 1263 | -1.3 -0.67 % |
28-08-2020 00:00:00 Friday |
195 193.7 |
196.15 | 192.9 | 173701 |
| 1264 | 0.25 0.13 % |
27-08-2020 00:00:00 Thursday |
194.6 194.85 |
195.55 | 192.7 | 314125 |
| 1265 | 0.1 0.05 % |
26-08-2020 00:00:00 Wednesday |
193.5 193.6 |
194.9 | 191.35 | 264234 |
| 1266 | -4.7 -2.4 % |
25-08-2020 00:00:00 Tuesday |
196 191.3 |
196.3 | 190.2 | 366377 |
| 1267 | -4.75 -2.4 % |
24-08-2020 00:00:00 Monday |
198 193.25 |
198 | 192.5 | 319004 |
| 1268 | -4.8 -2.39 % |
21-08-2020 00:00:00 Friday |
201 196.2 |
203.1 | 195.55 | 568482 |
| 1269 | 5.3 2.74 % |
20-08-2020 00:00:00 Thursday |
193.6 198.9 |
202.2 | 192.65 | 609250 |
| 1270 | -1.2 -0.61 % |
19-08-2020 00:00:00 Wednesday |
197.9 196.7 |
197.9 | 194.3 | 900378 |
| 1271 | 3.15 1.63 % |
18-08-2020 00:00:00 Tuesday |
193 196.15 |
197.15 | 192.25 | 534195 |
| 1272 | 7.1 3.83 % |
17-08-2020 00:00:00 Monday |
185.4 192.5 |
193.55 | 184.75 | 1420262 |
| 1273 | 0.9 0.49 % |
14-08-2020 00:00:00 Friday |
184 184.9 |
189.45 | 180.65 | 971296 |
| 1274 | -0.5 -0.27 % |
13-08-2020 00:00:00 Thursday |
184 183.5 |
184.6 | 177.95 | 716615 |
| 1275 | -3 -1.68 % |
12-08-2020 00:00:00 Wednesday |
178.75 175.75 |
178.75 | 172.75 | 436653 |
| 1276 | -0.35 -0.2 % |
11-08-2020 00:00:00 Tuesday |
179.2 178.85 |
186.65 | 178 | 1264179 |
| 1277 | 0.9 0.51 % |
10-08-2020 00:00:00 Monday |
177.7 178.6 |
179.05 | 174.35 | 502576 |
| 1278 | 0.2 0.11 % |
07-08-2020 00:00:00 Friday |
177.5 177.7 |
178.9 | 175.55 | 349651 |
| 1279 | 0 0 % |
06-08-2020 00:00:00 Thursday |
178 178 |
178.9 | 174.2 | 1107923 |
| 1280 | 12.05 7.36 % |
05-08-2020 00:00:00 Wednesday |
163.8 175.85 |
177.3 | 163.8 | 2110366 |
| 1281 | -1.1 -0.67 % |
04-08-2020 00:00:00 Tuesday |
163.45 162.35 |
164.5 | 160.8 | 1275566 |
| 1282 | -3.55 -2.15 % |
03-08-2020 00:00:00 Monday |
164.9 161.35 |
167.45 | 160.75 | 535036 |
| 1283 | 1.1 0.68 % |
31-07-2020 00:00:00 Friday |
162 163.1 |
164.45 | 159.65 | 271125 |
| 1284 | -1.9 -1.16 % |
30-07-2020 00:00:00 Thursday |
163.9 162 |
165.65 | 160.05 | 415169 |
| 1285 | -0.95 -0.58 % |
29-07-2020 00:00:00 Wednesday |
165 164.05 |
168.45 | 163.35 | 526491 |
| 1286 | 5.95 3.75 % |
28-07-2020 00:00:00 Tuesday |
158.75 164.7 |
165.15 | 158.7 | 476689 |
| 1287 | 2.4 1.54 % |
27-07-2020 00:00:00 Monday |
155.6 158 |
159.8 | 154.65 | 843066 |
| 1288 | -4.55 -2.83 % |
24-07-2020 00:00:00 Friday |
160.8 156.25 |
160.9 | 154.4 | 776349 |
| 1289 | 1.95 1.22 % |
23-07-2020 00:00:00 Thursday |
160 161.95 |
162.3 | 159.7 | 428344 |
| 1290 | -0.15 -0.09 % |
22-07-2020 00:00:00 Wednesday |
160.1 159.95 |
163.8 | 157.4 | 646000 |
| 1291 | -2.4 -1.48 % |
21-07-2020 00:00:00 Tuesday |
162.3 159.9 |
162.95 | 157.65 | 613169 |
| 1292 | -1.35 -0.83 % |
20-07-2020 00:00:00 Monday |
162.3 160.95 |
162.95 | 159.8 | 608576 |
| 1293 | -4.2 -2.52 % |
17-07-2020 00:00:00 Friday |
166.45 162.25 |
169.1 | 161.2 | 640001 |
| 1294 | 1.15 0.7 % |
16-07-2020 00:00:00 Thursday |
165 166.15 |
166.65 | 161.2 | 1061758 |
| 1295 | -0.5 -0.3 % |
15-07-2020 00:00:00 Wednesday |
165.85 165.35 |
168.5 | 164.55 | 549060 |
| 1296 | -4.6 -2.73 % |
14-07-2020 00:00:00 Tuesday |
168.45 163.85 |
168.65 | 162 | 454814 |
| 1297 | 4.15 2.52 % |
13-07-2020 00:00:00 Monday |
165 169.15 |
170.45 | 164.15 | 639101 |
| 1298 | -0.85 -0.52 % |
10-07-2020 00:00:00 Friday |
164.5 163.65 |
164.5 | 160.4 | 664260 |
| 1299 | 8.55 5.47 % |
09-07-2020 00:00:00 Thursday |
156.35 164.9 |
166 | 156.35 | 1393188 |
| 1300 | 3 1.97 % |
08-07-2020 00:00:00 Wednesday |
152 155 |
158 | 152 | 996205 |
| 1301 | -2.65 -1.71 % |
07-07-2020 00:00:00 Tuesday |
155 152.35 |
157 | 151.85 | 472868 |
| 1302 | 6.35 4.29 % |
06-07-2020 00:00:00 Monday |
148 154.35 |
155 | 147.25 | 817211 |
| 1303 | -1.65 -1.11 % |
03-07-2020 00:00:00 Friday |
148 146.35 |
149.15 | 144.65 | 670716 |
| 1304 | -0.75 -0.51 % |
02-07-2020 00:00:00 Thursday |
148.5 147.75 |
150.25 | 146.7 | 256168 |
| 1305 | 0.35 0.24 % |
01-07-2020 00:00:00 Wednesday |
147.15 147.5 |
148.75 | 144.5 | 367219 |
| 1306 | -2.1 -1.42 % |
30-06-2020 00:00:00 Tuesday |
148.3 146.2 |
151.55 | 145.25 | 445342 |
| 1307 | -4.3 -2.86 % |
29-06-2020 00:00:00 Monday |
150.1 145.8 |
150.1 | 143.4 | 634513 |
| 1308 | 2.6 1.75 % |
26-06-2020 00:00:00 Friday |
148.4 151 |
152 | 148.2 | 442423 |
| 1309 | -3.45 -2.3 % |
25-06-2020 00:00:00 Thursday |
150 146.55 |
152.25 | 144.7 | 984252 |
| 1310 | -8.65 -5.41 % |
24-06-2020 00:00:00 Wednesday |
160 151.35 |
160 | 150.5 | 547129 |
| 1311 | 6.3 4.14 % |
23-06-2020 00:00:00 Tuesday |
152 158.3 |
159.45 | 150.7 | 1115966 |
| 1312 | -0.9 -0.6 % |
22-06-2020 00:00:00 Monday |
151 150.1 |
151.4 | 149.1 | 433706 |
| 1313 | 0 0 % |
19-06-2020 00:00:00 Friday |
151.05 151.05 |
152.25 | 148.55 | 556665 |
| 1314 | 3.1 2.1 % |
18-06-2020 00:00:00 Thursday |
147.7 150.8 |
151.3 | 147.35 | 1204762 |
| 1315 | -1.7 -1.14 % |
17-06-2020 00:00:00 Wednesday |
149.7 148 |
152.2 | 147.25 | 412448 |
| 1316 | 0.7 0.47 % |
16-06-2020 00:00:00 Tuesday |
149.3 150 |
154.5 | 147 | 1598303 |
| 1317 | -3.85 -2.57 % |
15-06-2020 00:00:00 Monday |
149.65 145.8 |
152.2 | 143.8 | 1373860 |
| 1318 | 6.15 4.39 % |
12-06-2020 00:00:00 Friday |
139.95 146.1 |
146.9 | 137.1 | 557494 |
| 1319 | -2.55 -1.73 % |
11-06-2020 00:00:00 Thursday |
147 144.45 |
147.35 | 142.4 | 558884 |
| 1320 | 4.3 3.01 % |
10-06-2020 00:00:00 Wednesday |
142.7 147 |
147.9 | 141.9 | 489436 |
| 1321 | -4.4 -2.99 % |
09-06-2020 00:00:00 Tuesday |
147 142.6 |
150.35 | 141.2 | 776659 |
| 1322 | -5.9 -3.87 % |
08-06-2020 00:00:00 Monday |
152.3 146.4 |
155.25 | 145.6 | 790607 |
| 1323 | 5.3 3.68 % |
05-06-2020 00:00:00 Friday |
144 149.3 |
151 | 143.65 | 1062589 |
| 1324 | -2.1 -1.45 % |
04-06-2020 00:00:00 Thursday |
144.65 142.55 |
144.65 | 138.5 | 489411 |
| 1325 | 1.6 1.13 % |
03-06-2020 00:00:00 Wednesday |
141.65 143.25 |
146.7 | 141.65 | 555324 |
| 1326 | -1.35 -0.95 % |
02-06-2020 00:00:00 Tuesday |
142.5 141.15 |
143.5 | 138.9 | 515074 |
| 1327 | -0.85 -0.61 % |
01-06-2020 00:00:00 Monday |
140 139.15 |
145.55 | 138.6 | 680493 |
| 1328 | 2.95 2.17 % |
29-05-2020 00:00:00 Friday |
136.05 139 |
141.15 | 134.55 | 541157 |
| 1329 | 3.4 2.52 % |
28-05-2020 00:00:00 Thursday |
135 138.4 |
139.35 | 134.25 | 882334 |
| 1330 | 3.2 2.46 % |
27-05-2020 00:00:00 Wednesday |
130.05 133.25 |
134.7 | 130 | 1085289 |
| 1331 | 4.15 3.32 % |
26-05-2020 00:00:00 Tuesday |
125 129.15 |
130.35 | 125 | 650948 |
| 1332 | -1.6 -1.26 % |
22-05-2020 00:00:00 Friday |
126.5 124.9 |
126.5 | 123.65 | 740116 |
| 1333 | 8 6.58 % |
21-05-2020 00:00:00 Thursday |
121.55 129.55 |
130.5 | 120.75 | 1154660 |
| 1334 | 4.35 3.73 % |
20-05-2020 00:00:00 Wednesday |
116.5 120.85 |
121.9 | 116.5 | 279559 |
| 1335 | 0.05 0.04 % |
19-05-2020 00:00:00 Tuesday |
117.3 117.35 |
120.25 | 116.3 | 397975 |
| 1336 | -5.9 -4.87 % |
18-05-2020 00:00:00 Monday |
121.2 115.3 |
121.2 | 114.35 | 671015 |
| 1337 | 0.3 0.25 % |
15-05-2020 00:00:00 Friday |
118.9 119.2 |
120.75 | 117.6 | 629181 |
| 1338 | -2.55 -2.13 % |
14-05-2020 00:00:00 Thursday |
119.8 117.25 |
120.85 | 117 | 491741 |
| 1339 | -2.5 -1.98 % |
13-05-2020 00:00:00 Wednesday |
126 123.5 |
126.95 | 121.7 | 548597 |
| 1340 | 3.2 2.71 % |
12-05-2020 00:00:00 Tuesday |
118 121.2 |
122.5 | 116.5 | 595393 |
| 1341 | 0 0 % |
11-05-2020 00:00:00 Monday |
119.8 119.8 |
121.35 | 117.6 | 483243 |
| 1342 | -6.45 -5.22 % |
08-05-2020 00:00:00 Friday |
123.5 117.05 |
123.65 | 116 | 797432 |
| 1343 | 2.35 2.04 % |
07-05-2020 00:00:00 Thursday |
115.2 117.55 |
122.1 | 115.2 | 568198 |
| 1344 | 0.8 0.68 % |
06-05-2020 00:00:00 Wednesday |
117.8 118.6 |
120.6 | 115.6 | 626794 |
| 1345 | -4.75 -3.94 % |
05-05-2020 00:00:00 Tuesday |
120.5 115.75 |
120.75 | 115 | 926425 |
| 1346 | -8.65 -6.95 % |
04-05-2020 00:00:00 Monday |
124.5 115.85 |
124.5 | 114.7 | 1274671 |
| 1347 | 9.8 8.14 % |
30-04-2020 00:00:00 Thursday |
120.45 130.25 |
132.05 | 119.6 | 1864166 |
| 1348 | 6.3 5.73 % |
29-04-2020 00:00:00 Wednesday |
110 116.3 |
117.55 | 108.5 | 2267867 |
| 1349 | -1.15 -1.05 % |
28-04-2020 00:00:00 Tuesday |
109.9 108.75 |
110.7 | 106.8 | 1784236 |
| 1350 | -0.45 -0.41 % |
27-04-2020 00:00:00 Monday |
108.7 108.25 |
109.6 | 105.65 | 519547 |
| 1351 | -7.15 -6.45 % |
24-04-2020 00:00:00 Friday |
110.8 103.65 |
110.8 | 102.9 | 934938 |
| 1352 | 1.3 1.18 % |
23-04-2020 00:00:00 Thursday |
109.9 111.2 |
113.2 | 108.45 | 1045342 |
| 1353 | 0.6 0.56 % |
22-04-2020 00:00:00 Wednesday |
107.7 108.3 |
108.75 | 102.85 | 665048 |
| 1354 | -7.45 -6.5 % |
21-04-2020 00:00:00 Tuesday |
114.55 107.1 |
115 | 105.9 | 720676 |
| 1355 | -8.45 -6.76 % |
20-04-2020 00:00:00 Monday |
125 116.55 |
125.75 | 115.9 | 856423 |
| 1356 | 0.8 0.65 % |
17-04-2020 00:00:00 Friday |
123.25 124.05 |
125.4 | 119.2 | 625596 |
| 1357 | 1.65 1.39 % |
16-04-2020 00:00:00 Thursday |
119 120.65 |
121.9 | 114.45 | 709776 |
| 1358 | -4.2 -3.52 % |
15-04-2020 00:00:00 Wednesday |
119.25 115.05 |
123.95 | 113.85 | 2437894 |
| 1359 | 4 3.64 % |
13-04-2020 00:00:00 Monday |
109.8 113.8 |
114.35 | 105.15 | 1029819 |
| 1360 | 2.55 2.43 % |
09-04-2020 00:00:00 Thursday |
105 107.55 |
109 | 102 | 654694 |
| 1361 | 0.4 0.4 % |
08-04-2020 00:00:00 Wednesday |
100.6 101 |
111.6 | 99 | 1565126 |
| 1362 | 12.15 13.14 % |
07-04-2020 00:00:00 Tuesday |
92.5 104.65 |
106.65 | 90 | 1314437 |
| 1363 | -5.1 -5.43 % |
03-04-2020 00:00:00 Friday |
94 88.9 |
94 | 88.5 | 361247 |
| 1364 | -3.3 -3.47 % |
01-04-2020 00:00:00 Wednesday |
95 91.7 |
95.05 | 91.05 | 412677 |
| 1365 | 4.15 4.54 % |
31-03-2020 00:00:00 Tuesday |
91.5 95.65 |
97.3 | 91.15 | 466967 |
| 1366 | -2.75 -3.01 % |
30-03-2020 00:00:00 Monday |
91.5 88.75 |
91.5 | 86.7 | 292872 |
| 1367 | -5 -5.18 % |
27-03-2020 00:00:00 Friday |
96.5 91.5 |
99.05 | 90.35 | 319522 |
| 1368 | -4.95 -4.97 % |
26-03-2020 00:00:00 Thursday |
99.5 94.55 |
99.5 | 92.4 | 358008 |
| 1369 | 5.35 5.98 % |
25-03-2020 00:00:00 Wednesday |
89.4 94.75 |
97.15 | 88.9 | 411154 |
| 1370 | -3.1 -3.37 % |
24-03-2020 00:00:00 Tuesday |
91.9 88.8 |
94.55 | 85.25 | 457075 |
| 1371 | -13.05 -12.92 % |
23-03-2020 00:00:00 Monday |
101 87.95 |
108 | 85.05 | 468564 |
| 1372 | 1.7 1.64 % |
20-03-2020 00:00:00 Friday |
103.75 105.45 |
107.65 | 99 | 645912 |
| 1373 | -7.4 -6.92 % |
19-03-2020 00:00:00 Thursday |
107 99.6 |
107.8 | 98.15 | 1019774 |
| 1374 | -10.4 -8.69 % |
18-03-2020 00:00:00 Wednesday |
119.7 109.3 |
119.7 | 108.15 | 490745 |
| 1375 | -0.4 -0.35 % |
17-03-2020 00:00:00 Tuesday |
115.6 115.2 |
120.5 | 113.7 | 376027 |
| 1376 | -8.25 -6.66 % |
16-03-2020 00:00:00 Monday |
123.8 115.55 |
128.9 | 114.45 | 599275 |
| 1377 | 15.75 14.13 % |
13-03-2020 00:00:00 Friday |
111.5 127.25 |
129.75 | 102.15 | 715355 |
| 1378 | -11 -8.4 % |
12-03-2020 00:00:00 Thursday |
131 120 |
131 | 118.05 | 542177 |
| 1379 | -9 -6.12 % |
11-03-2020 00:00:00 Wednesday |
147 138 |
147 | 137.2 | 644704 |
| 1380 | -1.3 -0.9 % |
09-03-2020 00:00:00 Monday |
144.5 143.2 |
145.75 | 140.35 | 253344 |
| 1381 | 0.1 0.07 % |
06-03-2020 00:00:00 Friday |
150.05 150.15 |
151.3 | 140.7 | 565369 |
| 1382 | -8.95 -5.44 % |
05-03-2020 00:00:00 Thursday |
164.5 155.55 |
167.8 | 154.85 | 320189 |
| 1383 | 2.55 1.61 % |
04-03-2020 00:00:00 Wednesday |
158.15 160.7 |
161.65 | 157 | 298878 |
| 1384 | 7.55 4.98 % |
03-03-2020 00:00:00 Tuesday |
151.75 159.3 |
160.3 | 151 | 472850 |
| 1385 | -9.05 -5.7 % |
02-03-2020 00:00:00 Monday |
158.9 149.85 |
161.4 | 146.85 | 281394 |
| 1386 | -5.85 -3.61 % |
28-02-2020 00:00:00 Friday |
162.2 156.35 |
162.3 | 154.05 | 358161 |
| 1387 | -0.65 -0.38 % |
27-02-2020 00:00:00 Thursday |
169 168.35 |
170.2 | 166.2 | 185714 |
| 1388 | -4.1 -2.36 % |
26-02-2020 00:00:00 Wednesday |
174 169.9 |
174 | 167.9 | 366359 |
| 1389 | -5.55 -3.08 % |
25-02-2020 00:00:00 Tuesday |
180 174.45 |
181.3 | 174.1 | 213699 |
| 1390 | -10.05 -5.32 % |
24-02-2020 00:00:00 Monday |
189 178.95 |
189 | 178 | 373171 |
| 1391 | -0.75 -0.39 % |
20-02-2020 00:00:00 Thursday |
190.6 189.85 |
191 | 185.55 | 298880 |
| 1392 | 4.1 2.23 % |
19-02-2020 00:00:00 Wednesday |
184 188.1 |
188.45 | 184 | 240355 |
| 1393 | -5.35 -2.82 % |
18-02-2020 00:00:00 Tuesday |
189.85 184.5 |
189.85 | 181.9 | 156949 |
| 1394 | -6.85 -3.48 % |
17-02-2020 00:00:00 Monday |
197 190.15 |
197 | 189.75 | 53567 |
| 1395 | -2.95 -1.5 % |
14-02-2020 00:00:00 Friday |
196.8 193.85 |
197 | 193.5 | 121812 |
| 1396 | 0.85 0.44 % |
13-02-2020 00:00:00 Thursday |
194.5 195.35 |
196.95 | 192.5 | 207774 |
| 1397 | -1 -0.51 % |
12-02-2020 00:00:00 Wednesday |
194.8 193.8 |
196.35 | 191.2 | 639429 |
| 1398 | 1.2 0.62 % |
11-02-2020 00:00:00 Tuesday |
192.35 193.55 |
196.9 | 192.3 | 329366 |
| 1399 | -7.2 -3.64 % |
10-02-2020 00:00:00 Monday |
198 190.8 |
198 | 189.7 | 120341 |
| 1400 | 3.45 1.78 % |
07-02-2020 00:00:00 Friday |
193.9 197.35 |
198.25 | 193 | 199910 |
| 1401 | -2.25 -1.15 % |
06-02-2020 00:00:00 Thursday |
196.25 194 |
197.15 | 192.9 | 105506 |
| 1402 | 6.85 3.62 % |
05-02-2020 00:00:00 Wednesday |
189.4 196.25 |
197.5 | 188.5 | 273552 |
| 1403 | 6.4 3.5 % |
04-02-2020 00:00:00 Tuesday |
183 189.4 |
189.7 | 183 | 330837 |
| 1404 | -2.2 -1.2 % |
03-02-2020 00:00:00 Monday |
184 181.8 |
185.55 | 180.35 | 205815 |
| 1405 | -5.2 -2.74 % |
01-02-2020 00:00:00 Saturday |
189.75 184.55 |
189.8 | 183 | 245336 |
| 1406 | -7.75 -3.94 % |
31-01-2020 00:00:00 Friday |
196.95 189.2 |
196.95 | 188.25 | 188421 |
| 1407 | -3.6 -1.83 % |
30-01-2020 00:00:00 Thursday |
197.15 193.55 |
197.7 | 192.75 | 234251 |
| 1408 | 0.25 0.13 % |
29-01-2020 00:00:00 Wednesday |
197.55 197.8 |
200.4 | 197.05 | 276079 |
| 1409 | -3.9 -1.95 % |
28-01-2020 00:00:00 Tuesday |
199.9 196 |
199.9 | 194.25 | 179352 |
| 1410 | -4.85 -2.39 % |
27-01-2020 00:00:00 Monday |
203 198.15 |
203 | 197.2 | 258682 |
| 1411 | 0.7 0.34 % |
24-01-2020 00:00:00 Friday |
204.65 205.35 |
207.65 | 202.35 | 144140 |
| 1412 | 0.5 0.25 % |
23-01-2020 00:00:00 Thursday |
204 204.5 |
205.3 | 202.8 | 419841 |
| 1413 | -2.55 -1.24 % |
22-01-2020 00:00:00 Wednesday |
205.9 203.35 |
207.65 | 203 | 194501 |
| 1414 | -0.05 -0.02 % |
21-01-2020 00:00:00 Tuesday |
205.3 205.25 |
208.5 | 204.75 | 153003 |
| 1415 | -3.45 -1.64 % |
20-01-2020 00:00:00 Monday |
210.7 207.25 |
210.8 | 206.9 | 115975 |
| 1416 | 0.95 0.45 % |
17-01-2020 00:00:00 Friday |
209.05 210 |
212 | 208.45 | 230741 |
| 1417 | -4.4 -2.06 % |
16-01-2020 00:00:00 Thursday |
214 209.6 |
214 | 209.05 | 240673 |
| 1418 | 4.7 2.25 % |
15-01-2020 00:00:00 Wednesday |
209 213.7 |
214.9 | 209 | 533750 |
| 1419 | -0.15 -0.07 % |
14-01-2020 00:00:00 Tuesday |
212 211.85 |
214.6 | 210.85 | 604060 |
| 1420 | -3.9 -1.81 % |
13-01-2020 00:00:00 Monday |
215 211.1 |
215 | 209.6 | 906338 |
| 1421 | -1.25 -0.59 % |
10-01-2020 00:00:00 Friday |
212.55 211.3 |
214.15 | 210.25 | 1226934 |
| 1422 | -1.3 -0.61 % |
09-01-2020 00:00:00 Thursday |
211.9 210.6 |
211.9 | 208.95 | 227107 |
| 1423 | 0.5 0.24 % |
08-01-2020 00:00:00 Wednesday |
206.8 207.3 |
208.55 | 204.5 | 242997 |
| 1424 | -1.25 -0.6 % |
07-01-2020 00:00:00 Tuesday |
210 208.75 |
213.25 | 207.7 | 259941 |
| 1425 | -6.2 -2.88 % |
06-01-2020 00:00:00 Monday |
215.45 209.25 |
215.45 | 208 | 326713 |
| 1426 | -3.1 -1.41 % |
03-01-2020 00:00:00 Friday |
219.45 216.35 |
219.95 | 216.05 | 461690 |
| 1427 | 4.7 2.18 % |
02-01-2020 00:00:00 Thursday |
215.5 220.2 |
221.2 | 215.5 | 1454077 |
| 1428 | -1.8 -0.83 % |
01-01-2020 00:00:00 Wednesday |
216.1 214.3 |
217.45 | 213.3 | 264490 |
| 1429 | -1.4 -0.64 % |
31-12-2019 00:00:00 Tuesday |
217.5 216.1 |
219.4 | 215.55 | 789873 |
| 1430 | 1.1 0.51 % |
30-12-2019 00:00:00 Monday |
216.95 218.05 |
219.15 | 211.25 | 985516 |
| 1431 | -0.55 -0.25 % |
27-12-2019 00:00:00 Friday |
215.95 215.4 |
217.15 | 214.4 | 1613579 |
| 1432 | -1.85 -0.85 % |
26-12-2019 00:00:00 Thursday |
216.85 215 |
217.6 | 214.5 | 380200 |
| 1433 | -1.65 -0.76 % |
24-12-2019 00:00:00 Tuesday |
217.8 216.15 |
218 | 215.25 | 236755 |
| 1434 | -2.1 -0.97 % |
23-12-2019 00:00:00 Monday |
217 214.9 |
219.35 | 213.4 | 263984 |
| 1435 | -1.1 -0.51 % |
20-12-2019 00:00:00 Friday |
216.6 215.5 |
218.05 | 214.85 | 261979 |
| 1436 | 2.45 1.15 % |
19-12-2019 00:00:00 Thursday |
213.95 216.4 |
217.3 | 211.15 | 231905 |
| 1437 | -0.9 -0.42 % |
18-12-2019 00:00:00 Wednesday |
214.4 213.5 |
215.5 | 212.35 | 435159 |
| 1438 | 5 2.4 % |
17-12-2019 00:00:00 Tuesday |
208.7 213.7 |
214.7 | 207 | 423282 |
| 1439 | -3.4 -1.62 % |
16-12-2019 00:00:00 Monday |
210 206.6 |
211.65 | 206.15 | 295240 |
| 1440 | 2.6 1.26 % |
13-12-2019 00:00:00 Friday |
205.75 208.35 |
209 | 205.35 | 584001 |
| 1441 | 2.8 1.41 % |
12-12-2019 00:00:00 Thursday |
198.45 201.25 |
204.15 | 197.1 | 294393 |
| 1442 | -3.05 -1.53 % |
11-12-2019 00:00:00 Wednesday |
199.7 196.65 |
199.95 | 194.75 | 153828 |
| 1443 | -0.1 -0.05 % |
10-12-2019 00:00:00 Tuesday |
199 198.9 |
200.5 | 197.75 | 153215 |
| 1444 | 0.05 0.03 % |
09-12-2019 00:00:00 Monday |
198.65 198.7 |
202.15 | 197.1 | 230876 |
| 1445 | -1.4 -0.7 % |
06-12-2019 00:00:00 Friday |
199.2 197.8 |
200.6 | 195.75 | 171588 |
| 1446 | -1.55 -0.78 % |
05-12-2019 00:00:00 Thursday |
199.9 198.35 |
201.4 | 197.35 | 212408 |
| 1447 | 6.15 3.16 % |
04-12-2019 00:00:00 Wednesday |
194.9 201.05 |
201.65 | 193 | 264276 |
| 1448 | -5.05 -2.51 % |
03-12-2019 00:00:00 Tuesday |
201 195.95 |
201 | 194.7 | 300454 |
| 1449 | 0.4 0.2 % |
02-12-2019 00:00:00 Monday |
200.35 200.75 |
202.5 | 198.7 | 240092 |
| 1450 | -4.7 -2.29 % |
29-11-2019 00:00:00 Friday |
204.95 200.25 |
204.95 | 196.65 | 361957 |
| 1451 | 1.95 0.97 % |
28-11-2019 00:00:00 Thursday |
202.05 204 |
205.3 | 200.15 | 285226 |
| 1452 | 3.1 1.55 % |
27-11-2019 00:00:00 Wednesday |
199.85 202.95 |
203.6 | 199.6 | 292405 |
| 1453 | -1.25 -0.62 % |
26-11-2019 00:00:00 Tuesday |
200 198.75 |
202.9 | 197.7 | 509195 |
| 1454 | 7.5 3.91 % |
25-11-2019 00:00:00 Monday |
191.8 199.3 |
200.5 | 190.35 | 1001268 |
| 1455 | 3.1 1.66 % |
22-11-2019 00:00:00 Friday |
187.05 190.15 |
191.25 | 187.05 | 178496 |
| 1456 | -1.4 -0.74 % |
21-11-2019 00:00:00 Thursday |
190 188.6 |
192.85 | 188.05 | 290975 |
| 1457 | -3.7 -1.9 % |
20-11-2019 00:00:00 Wednesday |
194.55 190.85 |
194.55 | 190.25 | 619122 |
| 1458 | -2.5 -1.28 % |
19-11-2019 00:00:00 Tuesday |
194.75 192.25 |
194.75 | 190.7 | 155843 |
| 1459 | 5.6 2.98 % |
18-11-2019 00:00:00 Monday |
187.75 193.35 |
194.8 | 187.45 | 655097 |
| 1460 | -1.25 -0.66 % |
15-11-2019 00:00:00 Friday |
189 187.75 |
190.1 | 187.05 | 139596 |
| 1461 | -5.5 -2.84 % |
14-11-2019 00:00:00 Thursday |
193.95 188.45 |
193.95 | 187.85 | 178311 |
| 1462 | -3.85 -1.95 % |
13-11-2019 00:00:00 Wednesday |
197.05 193.2 |
201.9 | 192.5 | 371128 |
| 1463 | -1.1 -0.55 % |
11-11-2019 00:00:00 Monday |
201.5 200.4 |
203.7 | 199.55 | 226976 |
| 1464 | -1.3 -0.63 % |
08-11-2019 00:00:00 Friday |
205.3 204 |
207 | 203.1 | 777801 |
| 1465 | 2.35 1.16 % |
07-11-2019 00:00:00 Thursday |
203 205.35 |
207.3 | 199.25 | 1431750 |
| 1466 | 2.5 1.26 % |
06-11-2019 00:00:00 Wednesday |
199 201.5 |
203.6 | 197.7 | 464776 |
| 1467 | -0.4 -0.2 % |
05-11-2019 00:00:00 Tuesday |
199 198.6 |
202.7 | 197.3 | 399268 |
| 1468 | 2.8 1.44 % |
04-11-2019 00:00:00 Monday |
195 197.8 |
204.15 | 195 | 420359 |
| 1469 | 5.7 3.03 % |
01-11-2019 00:00:00 Friday |
188.05 193.75 |
194.25 | 187.35 | 280013 |
| 1470 | 0.05 0.03 % |
31-10-2019 00:00:00 Thursday |
188 188.05 |
190.75 | 186.7 | 251844 |
| 1471 | 0.2 0.11 % |
30-10-2019 00:00:00 Wednesday |
187 187.2 |
189.35 | 184.5 | 223808 |
| 1472 | 1.2 0.66 % |
29-10-2019 00:00:00 Tuesday |
183 184.2 |
188.15 | 183 | 353750 |
| 1473 | -0.7 -0.38 % |
27-10-2019 00:00:00 Sunday |
183 182.3 |
183.05 | 181.8 | 17382 |
| 1474 | 0.5 0.28 % |
25-10-2019 00:00:00 Friday |
181.3 181.8 |
183.45 | 181 | 155888 |
| 1475 | -4.7 -2.53 % |
24-10-2019 00:00:00 Thursday |
186 181.3 |
186.45 | 180.65 | 200459 |
| 1476 | -0.9 -0.48 % |
23-10-2019 00:00:00 Wednesday |
186 185.1 |
187.5 | 184.1 | 404860 |