| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
29-11-2024 00:00:00 |
2460 2496.25 |
2506.5 2460 |
-241.25 (-9.66%) |
Pass
Back Test
|
|
|
09-07-2024 00:00:00 |
2585 2589.45 |
2614.05 2568.15 |
373.35 (14.42%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -25.9 -1.05 % |
25-01-2024 00:00:00 |
2456 2430.1 |
2468 2421 |
| 29.5 1.22 % |
29-01-2024 00:00:00 |
2414.9 2444.4 |
2449.25 2414 |
| -8.9 -0.36 % |
30-01-2024 00:00:00 |
2467.85 2458.95 |
2493.95 2447.45 |
| 30.4 1.24 % |
31-01-2024 00:00:00 |
2450 2480.4 |
2485.25 2442.1 |
| -8.6 -0.35 % |
01-02-2024 00:00:00 |
2478.9 2470.3 |
2510.9 2470 |
| -20.15 -0.81 % |
02-02-2024 00:00:00 |
2474.2 2454.05 |
2487.25 2441.7 |
| -49.9 -2.02 % |
05-02-2024 00:00:00 |
2470 2420.1 |
2470 2413.05 |
| 4.1 0.17 % |
06-02-2024 00:00:00 |
2422.15 2426.25 |
2441.5 2418.55 |
| -4.05 -0.17 % |
07-02-2024 00:00:00 |
2430.05 2426 |
2437.3 2414.7 |
| -10.15 -0.42 % |
08-02-2024 00:00:00 |
2428.05 2417.9 |
2439.25 2400 |
| 7.35 0.3 % |
09-02-2024 00:00:00 |
2416.85 2424.2 |
2428.65 2406.15 |
| -35.55 -1.47 % |
12-02-2024 00:00:00 |
2421.15 2385.6 |
2424 2382.8 |
| -0.35 -0.01 % |
13-02-2024 00:00:00 |
2393.9 2393.55 |
2400.3 2380.35 |
| 8.05 0.34 % |
14-02-2024 00:00:00 |
2382.45 2390.5 |
2394.45 2370.15 |
| -16.9 -0.71 % |
15-02-2024 00:00:00 |
2368 2351.1 |
2382.55 2347 |
| 7.25 0.31 % |
16-02-2024 00:00:00 |
2367.8 2375.05 |
2382 2358.5 |
| -5.3 -0.22 % |
19-02-2024 00:00:00 |
2392.85 2387.55 |
2394 2373.8 |
| 27.95 1.18 % |
20-02-2024 00:00:00 |
2374.85 2402.8 |
2408 2367.9 |
| 2.95 0.12 % |
21-02-2024 00:00:00 |
2403.1 2406.05 |
2422 2394.35 |
| -28.4 -1.17 % |
22-02-2024 00:00:00 |
2419.8 2391.4 |
2419.8 2365.05 |
| 17.5 0.74 % |
23-02-2024 00:00:00 |
2376.85 2394.35 |
2405.25 2376.85 |
| 9.5 0.4 % |
26-02-2024 00:00:00 |
2393.95 2403.45 |
2406.5 2380.15 |
| -12.9 -0.53 % |
27-02-2024 00:00:00 |
2417.8 2404.9 |
2417.8 2390 |
| 11.75 0.49 % |
28-02-2024 00:00:00 |
2411.95 2423.7 |
2424.95 2402 |
| -12.65 -0.52 % |
29-02-2024 00:00:00 |
2423.7 2411.05 |
2429.65 2397.8 |
| 0.3 0.01 % |
01-03-2024 00:00:00 |
2412.55 2412.85 |
2438.6 2403.75 |
| 39.85 1.68 % |
02-03-2024 00:00:00 |
2376 2415.85 |
2423.2 2376 |
| -0.5 -0.02 % |
04-03-2024 00:00:00 |
2419.45 2418.95 |
2427.5 2405.2 |
| -14.45 -0.6 % |
05-03-2024 00:00:00 |
2416.7 2402.25 |
2418.7 2391.9 |
| 0.1 0 % |
06-03-2024 00:00:00 |
2400.6 2400.7 |
2405.45 2376 |
| 18.6 0.77 % |
07-03-2024 00:00:00 |
2402.05 2420.65 |
2427 2402.05 |
| -30.2 -1.25 % |
11-03-2024 00:00:00 |
2418.3 2388.1 |
2418.3 2383.45 |
| -6.45 -0.27 % |
12-03-2024 00:00:00 |
2384.6 2378.15 |
2384.6 2361.3 |
| -63.95 -2.69 % |
13-03-2024 00:00:00 |
2377.8 2313.85 |
2377.8 2305 |
| 15.2 0.66 % |
14-03-2024 00:00:00 |
2320 2335.2 |
2341.35 2300 |
| -8.05 -0.34 % |
15-03-2024 00:00:00 |
2335.95 2327.9 |
2338.1 2316 |
| -18.45 -0.8 % |
18-03-2024 00:00:00 |
2318.5 2300.05 |
2323.25 2296.9 |
| -15.7 -0.69 % |
19-03-2024 00:00:00 |
2285 2269.3 |
2304.6 2246.9 |
| -11.9 -0.53 % |
20-03-2024 00:00:00 |
2253.7 2241.8 |
2265.85 2240 |
| 3.25 0.15 % |
21-03-2024 00:00:00 |
2239.35 2242.6 |
2258.55 2237 |
| 14.3 0.64 % |
22-03-2024 00:00:00 |
2241.95 2256.25 |
2265.35 2230.85 |
| 16.05 0.72 % |
26-03-2024 00:00:00 |
2228.95 2245 |
2259.35 2222 |
| -5.05 -0.22 % |
27-03-2024 00:00:00 |
2245.05 2240 |
2263 2235.9 |
| 27.6 1.23 % |
28-03-2024 00:00:00 |
2240.65 2268.25 |
2287.85 2240.1 |
| 18.65 0.82 % |
01-04-2024 00:00:00 |
2268 2286.65 |
2294.85 2261.8 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -147.05 | Min | 1846 1836.65 |
1910 | 1756 | 1674 | |
| 206.5 | Max | 3025.95 3027.8 |
3034.5 | 2971.55 | 7647566 | |
| -1.65 | Avergae | 2393.15 2391.5 |
2415.61 | 2368.49 | 111479.97 | |
| 1 | -96.9 -4 % |
24-04-2025 00:00:00 Thursday |
2422.15 2325.25 |
2486.5 | 2316.8 | 238400 |
| 2 | 3.2 0.13 % |
23-04-2025 00:00:00 Wednesday |
2418.95 2422.15 |
2438 | 2393.05 | 82343 |
| 3 | 34.1 1.44 % |
22-04-2025 00:00:00 Tuesday |
2365 2399.1 |
2407 | 2354.9 | 66805 |
| 4 | -20.65 -0.87 % |
21-04-2025 00:00:00 Monday |
2370.65 2350 |
2370.65 | 2347.8 | 49514 |
| 5 | 18.25 0.77 % |
17-04-2025 00:00:00 Thursday |
2356.4 2374.65 |
2379.5 | 2344 | 47106 |
| 6 | -7.55 -0.32 % |
16-04-2025 00:00:00 Wednesday |
2374.7 2367.15 |
2375 | 2353.7 | 55654 |
| 7 | -31.95 -1.34 % |
15-04-2025 00:00:00 Tuesday |
2393 2361.05 |
2393.05 | 2345.4 | 168189 |
| 8 | -23.55 -0.99 % |
11-04-2025 00:00:00 Friday |
2390.15 2366.6 |
2393 | 2345.8 | 202155 |
| 9 | 60.05 2.62 % |
09-04-2025 00:00:00 Wednesday |
2289.4 2349.45 |
2354 | 2289.4 | 177878 |
| 10 | 28.85 1.28 % |
08-04-2025 00:00:00 Tuesday |
2260.5 2289.35 |
2306.1 | 2252.4 | 118104 |
| 11 | 110.1 5.14 % |
07-04-2025 00:00:00 Monday |
2140.05 2250.15 |
2261.3 | 2140.05 | 194101 |
| 12 | 4.8 0.21 % |
04-04-2025 00:00:00 Friday |
2239.65 2244.45 |
2267 | 2222.15 | 82603 |
| 13 | 33.8 1.53 % |
03-04-2025 00:00:00 Thursday |
2211.4 2245.2 |
2252 | 2211.4 | 31331 |
| 14 | 6.35 0.28 % |
02-04-2025 00:00:00 Wednesday |
2232 2238.35 |
2249 | 2191.5 | 63140 |
| 15 | -26.4 -1.17 % |
01-04-2025 00:00:00 Tuesday |
2260.05 2233.65 |
2284.6 | 2220.3 | 97007 |
| 16 | 9.4 0.42 % |
28-03-2025 00:00:00 Friday |
2249.95 2259.35 |
2295.95 | 2240.45 | 52742 |
| 17 | -7.1 -0.32 % |
27-03-2025 00:00:00 Thursday |
2243.85 2236.75 |
2260.5 | 2210 | 72835 |
| 18 | -35.85 -1.57 % |
26-03-2025 00:00:00 Wednesday |
2279.7 2243.85 |
2279.7 | 2236.45 | 151630 |
| 19 | 10.7 0.47 % |
25-03-2025 00:00:00 Tuesday |
2260 2270.7 |
2291.95 | 2243.2 | 249719 |
| 20 | 8.15 0.36 % |
24-03-2025 00:00:00 Monday |
2248 2256.15 |
2266 | 2240.7 | 109001 |
| 21 | 2.45 0.11 % |
21-03-2025 00:00:00 Friday |
2245 2247.45 |
2253 | 2225.7 | 137371 |
| 22 | 40.3 1.83 % |
20-03-2025 00:00:00 Thursday |
2201.5 2241.8 |
2248.45 | 2188.5 | 109297 |
| 23 | -8.95 -0.41 % |
19-03-2025 00:00:00 Wednesday |
2209.75 2200.8 |
2213.15 | 2193.4 | 135617 |
| 24 | 11.65 0.53 % |
18-03-2025 00:00:00 Tuesday |
2190 2201.65 |
2215 | 2178.8 | 162523 |
| 25 | -4.75 -0.22 % |
17-03-2025 00:00:00 Monday |
2175.8 2171.05 |
2191.95 | 2156.5 | 172285 |
| 26 | -25.1 -1.14 % |
13-03-2025 00:00:00 Thursday |
2200.95 2175.85 |
2210.7 | 2166 | 108954 |
| 27 | -30.85 -1.39 % |
12-03-2025 00:00:00 Wednesday |
2223.7 2192.85 |
2230 | 2184.8 | 126214 |
| 28 | -26.65 -1.19 % |
11-03-2025 00:00:00 Tuesday |
2243.95 2217.3 |
2261.55 | 2211 | 65757 |
| 29 | 28.95 1.3 % |
10-03-2025 00:00:00 Monday |
2218.8 2247.75 |
2267.4 | 2195 | 39081 |
| 30 | -24.9 -1.12 % |
07-03-2025 00:00:00 Friday |
2228.7 2203.8 |
2228.7 | 2188.9 | 54634 |
| 31 | 42.55 1.95 % |
06-03-2025 00:00:00 Thursday |
2177 2219.55 |
2229.4 | 2164.15 | 126319 |
| 32 | 20.25 0.94 % |
05-03-2025 00:00:00 Wednesday |
2151.1 2171.35 |
2190.9 | 2151 | 21119 |
| 33 | -23.1 -1.06 % |
04-03-2025 00:00:00 Tuesday |
2179.05 2155.95 |
2181.35 | 2136 | 95062 |
| 34 | -25.05 -1.14 % |
03-03-2025 00:00:00 Monday |
2202 2176.95 |
2202 | 2158.55 | 153160 |
| 35 | -53.2 -2.37 % |
28-02-2025 00:00:00 Friday |
2245 2191.8 |
2250 | 2186.85 | 86676 |
| 36 | -25.4 -1.12 % |
27-02-2025 00:00:00 Thursday |
2272 2246.6 |
2272 | 2233.55 | 38133 |
| 37 | 17.8 0.79 % |
25-02-2025 00:00:00 Tuesday |
2242.4 2260.2 |
2269 | 2238.8 | 94689 |
| 38 | 5.3 0.24 % |
24-02-2025 00:00:00 Monday |
2236.9 2242.2 |
2251.85 | 2219 | 35987 |
| 39 | -4.15 -0.18 % |
21-02-2025 00:00:00 Friday |
2245.75 2241.6 |
2251 | 2227.4 | 118305 |
| 40 | -5.7 -0.25 % |
20-02-2025 00:00:00 Thursday |
2254.55 2248.85 |
2256.7 | 2228 | 18644 |
| 41 | -54.25 -2.35 % |
19-02-2025 00:00:00 Wednesday |
2304.5 2250.25 |
2305 | 2247.2 | 27701 |
| 42 | -39.15 -1.68 % |
18-02-2025 00:00:00 Tuesday |
2334.95 2295.8 |
2334.95 | 2289.1 | 22883 |
| 43 | 11.5 0.5 % |
17-02-2025 00:00:00 Monday |
2317.35 2328.85 |
2333.3 | 2300.05 | 64066 |
| 44 | -1.95 -0.08 % |
14-02-2025 00:00:00 Friday |
2320 2318.05 |
2365.85 | 2313.6 | 43845 |
| 45 | 73.95 3.29 % |
13-02-2025 00:00:00 Thursday |
2250.1 2324.05 |
2346.1 | 2250.1 | 96268 |
| 46 | 5.9 0.25 % |
12-02-2025 00:00:00 Wednesday |
2326 2331.9 |
2340 | 2306 | 54919 |
| 47 | -60.6 -2.55 % |
11-02-2025 00:00:00 Tuesday |
2375 2314.4 |
2377.55 | 2296.3 | 128230 |
| 48 | -8.4 -0.35 % |
10-02-2025 00:00:00 Monday |
2371.95 2363.55 |
2398.2 | 2353.15 | 52992 |
| 49 | -19.3 -0.81 % |
07-02-2025 00:00:00 Friday |
2382.95 2363.65 |
2382.95 | 2336.85 | 28696 |
| 50 | -20.65 -0.86 % |
06-02-2025 00:00:00 Thursday |
2394.15 2373.5 |
2408 | 2361 | 62946 |
| 51 | -53.75 -2.2 % |
05-02-2025 00:00:00 Wednesday |
2444.15 2390.4 |
2446 | 2385.55 | 60409 |
| 52 | -24.2 -0.98 % |
04-02-2025 00:00:00 Tuesday |
2464.1 2439.9 |
2464.1 | 2403 | 120825 |
| 53 | -68.4 -2.73 % |
03-02-2025 00:00:00 Monday |
2509.8 2441.4 |
2518.8 | 2418 | 164795 |
| 54 | 22.3 0.9 % |
01-02-2025 00:00:00 Saturday |
2484.8 2507.1 |
2600 | 2434.8 | 204673 |
| 55 | 69.8 2.91 % |
31-01-2025 00:00:00 Friday |
2401.5 2471.3 |
2478 | 2401.5 | 88899 |
| 56 | 29.6 1.24 % |
30-01-2025 00:00:00 Thursday |
2382 2411.6 |
2423.95 | 2382 | 64780 |
| 57 | -5.45 -0.23 % |
29-01-2025 00:00:00 Wednesday |
2389.65 2384.2 |
2395.45 | 2363.8 | 37255 |
| 58 | -19.05 -0.79 % |
28-01-2025 00:00:00 Tuesday |
2408.85 2389.8 |
2408.85 | 2379.6 | 77652 |
| 59 | 33.85 1.44 % |
27-01-2025 00:00:00 Monday |
2358.55 2392.4 |
2408 | 2358.55 | 86795 |
| 60 | 45.8 1.97 % |
24-01-2025 00:00:00 Friday |
2323.1 2368.9 |
2379.95 | 2323.1 | 57350 |
| 61 | -26.9 -1.14 % |
23-01-2025 00:00:00 Thursday |
2349.8 2322.9 |
2349.8 | 2255 | 218717 |
| 62 | 7.65 0.33 % |
22-01-2025 00:00:00 Wednesday |
2335.3 2342.95 |
2360.75 | 2332.4 | 77351 |
| 63 | -8.05 -0.34 % |
21-01-2025 00:00:00 Tuesday |
2348.45 2340.4 |
2377.45 | 2332.05 | 249053 |
| 64 | -17.6 -0.74 % |
20-01-2025 00:00:00 Monday |
2362.95 2345.35 |
2367.85 | 2335.05 | 33185 |
| 65 | -1.55 -0.07 % |
17-01-2025 00:00:00 Friday |
2355.8 2354.25 |
2379 | 2342.9 | 44456 |
| 66 | -27.3 -1.15 % |
16-01-2025 00:00:00 Thursday |
2373.2 2345.9 |
2375 | 2326.2 | 98037 |
| 67 | -21.3 -0.89 % |
15-01-2025 00:00:00 Wednesday |
2394.5 2373.2 |
2394.5 | 2350.25 | 46414 |
| 68 | -94.35 -3.83 % |
14-01-2025 00:00:00 Tuesday |
2462 2367.65 |
2467 | 2363.6 | 188332 |
| 69 | 32.15 1.33 % |
13-01-2025 00:00:00 Monday |
2420.85 2453 |
2461.75 | 2412 | 91751 |
| 70 | 6.3 0.26 % |
10-01-2025 00:00:00 Friday |
2435.65 2441.95 |
2456.05 | 2414.3 | 74088 |
| 71 | 25.8 1.07 % |
09-01-2025 00:00:00 Thursday |
2409.85 2435.65 |
2473 | 2388 | 49521 |
| 72 | 8.7 0.36 % |
08-01-2025 00:00:00 Wednesday |
2390.85 2399.55 |
2408 | 2368.45 | 53744 |
| 73 | 13.55 0.57 % |
07-01-2025 00:00:00 Tuesday |
2378 2391.55 |
2400.85 | 2375.7 | 95486 |
| 74 | -52.8 -2.17 % |
06-01-2025 00:00:00 Monday |
2429.95 2377.15 |
2429.95 | 2362.1 | 42017 |
| 75 | 25.4 1.07 % |
03-01-2025 00:00:00 Friday |
2380.1 2405.5 |
2415 | 2364.35 | 154768 |
| 76 | 40.1 1.72 % |
02-01-2025 00:00:00 Thursday |
2330 2370.1 |
2379 | 2316.4 | 82477 |
| 77 | -3.95 -0.17 % |
01-01-2025 00:00:00 Wednesday |
2326.85 2322.9 |
2337.7 | 2321 | 11706 |
| 78 | -8.3 -0.36 % |
31-12-2024 00:00:00 Tuesday |
2335.05 2326.75 |
2352 | 2323.65 | 30065 |
| 79 | 9.75 0.42 % |
30-12-2024 00:00:00 Monday |
2334.55 2344.3 |
2357.5 | 2324.8 | 59691 |
| 80 | -1.75 -0.07 % |
27-12-2024 00:00:00 Friday |
2342 2340.25 |
2344.85 | 2329 | 44496 |
| 81 | 8.65 0.37 % |
26-12-2024 00:00:00 Thursday |
2324 2332.65 |
2341.6 | 2324 | 43805 |
| 82 | -13.65 -0.58 % |
24-12-2024 00:00:00 Tuesday |
2349.95 2336.3 |
2356 | 2331.6 | 26832 |
| 83 | -5.15 -0.22 % |
23-12-2024 00:00:00 Monday |
2344.45 2339.3 |
2352.05 | 2315.35 | 117397 |
| 84 | -32.3 -1.36 % |
20-12-2024 00:00:00 Friday |
2367.25 2334.95 |
2373.45 | 2325 | 166906 |
| 85 | 20.85 0.89 % |
19-12-2024 00:00:00 Thursday |
2339.2 2360.05 |
2383 | 2337 | 36330 |
| 86 | -6.5 -0.27 % |
18-12-2024 00:00:00 Wednesday |
2363.85 2357.35 |
2382.8 | 2355.55 | 67459 |
| 87 | -1.05 -0.04 % |
17-12-2024 00:00:00 Tuesday |
2364.95 2363.9 |
2380 | 2355 | 44511 |
| 88 | -28.25 -1.18 % |
16-12-2024 00:00:00 Monday |
2394.2 2365.95 |
2394.2 | 2362.7 | 70528 |
| 89 | 39.5 1.68 % |
13-12-2024 00:00:00 Friday |
2349.95 2389.45 |
2395 | 2333.4 | 120847 |
| 90 | -45.4 -1.9 % |
12-12-2024 00:00:00 Thursday |
2389.95 2344.55 |
2400 | 2339 | 233178 |
| 91 | -6.7 -0.28 % |
11-12-2024 00:00:00 Wednesday |
2409.35 2402.65 |
2409.35 | 2386 | 88518 |
| 92 | -8.1 -0.34 % |
10-12-2024 00:00:00 Tuesday |
2404.75 2396.65 |
2413.5 | 2389 | 67677 |
| 93 | -74.55 -3.01 % |
09-12-2024 00:00:00 Monday |
2475 2400.45 |
2475 | 2383.4 | 221486 |
| 94 | -20.55 -0.82 % |
06-12-2024 00:00:00 Friday |
2504.7 2484.15 |
2504.7 | 2476 | 116520 |
| 95 | 22.8 0.92 % |
05-12-2024 00:00:00 Thursday |
2469.95 2492.75 |
2514.7 | 2450 | 61238 |
| 96 | -18.15 -0.73 % |
04-12-2024 00:00:00 Wednesday |
2483 2464.85 |
2493 | 2456 | 27775 |
| 97 | 2.25 0.09 % |
03-12-2024 00:00:00 Tuesday |
2479 2481.25 |
2488.65 | 2466.05 | 135494 |
| 98 | -11 -0.44 % |
02-12-2024 00:00:00 Monday |
2490 2479 |
2490 | 2460.2 | 89228 |
| 99 | 36.25 1.47 % |
29-11-2024 00:00:00 Friday |
2460 2496.25 |
2506.5 | 2460 | 107416 |
| 100 | -26.15 -1.05 % |
28-11-2024 00:00:00 Thursday |
2490 2463.85 |
2539 | 2453.75 | 132355 |
| 101 | 9.9 0.4 % |
27-11-2024 00:00:00 Wednesday |
2479 2488.9 |
2493.9 | 2458.6 | 61832 |
| 102 | -10.5 -0.42 % |
26-11-2024 00:00:00 Tuesday |
2489.55 2479.05 |
2495.15 | 2461 | 55445 |
| 103 | 27.85 1.13 % |
25-11-2024 00:00:00 Monday |
2455.3 2483.15 |
2505.25 | 2455.3 | 199422 |
| 104 | 60.95 2.56 % |
22-11-2024 00:00:00 Friday |
2384.45 2445.4 |
2453.65 | 2379 | 128490 |
| 105 | -36.7 -1.52 % |
21-11-2024 00:00:00 Thursday |
2419.95 2383.25 |
2419.95 | 2377 | 43483 |
| 106 | -22.2 -0.91 % |
19-11-2024 00:00:00 Tuesday |
2433 2410.8 |
2439.95 | 2406 | 39222 |
| 107 | 20.2 0.84 % |
18-11-2024 00:00:00 Monday |
2403.25 2423.45 |
2425.45 | 2375.65 | 23044 |
| 108 | -74.45 -3.02 % |
14-11-2024 00:00:00 Thursday |
2463.5 2389.05 |
2464.95 | 2383.3 | 102837 |
| 109 | 3.25 0.13 % |
13-11-2024 00:00:00 Wednesday |
2461.5 2464.75 |
2472 | 2449.35 | 16852 |
| 110 | -44.6 -1.78 % |
12-11-2024 00:00:00 Tuesday |
2505.95 2461.35 |
2505.95 | 2456.3 | 15388 |
| 111 | -19.35 -0.77 % |
11-11-2024 00:00:00 Monday |
2510 2490.65 |
2516.05 | 2475.55 | 32916 |
| 112 | 27.5 1.11 % |
08-11-2024 00:00:00 Friday |
2480 2507.5 |
2515.15 | 2467.2 | 130166 |
| 113 | -33.25 -1.33 % |
07-11-2024 00:00:00 Thursday |
2508.85 2475.6 |
2508.85 | 2466.7 | 41156 |
| 114 | -9 -0.36 % |
06-11-2024 00:00:00 Wednesday |
2510.35 2501.35 |
2521.2 | 2495.85 | 39126 |
| 115 | 0.2 0.01 % |
05-11-2024 00:00:00 Tuesday |
2521 2521.2 |
2529.65 | 2507 | 77774 |
| 116 | -14.1 -0.56 % |
04-11-2024 00:00:00 Monday |
2540 2525.9 |
2548.7 | 2503.3 | 67874 |
| 117 | -11.7 -0.46 % |
01-11-2024 00:00:00 Friday |
2550.05 2538.35 |
2550.05 | 2515 | 5788 |
| 118 | -37.05 -1.44 % |
31-10-2024 00:00:00 Thursday |
2564.55 2527.5 |
2564.55 | 2523.05 | 165308 |
| 119 | 4.95 0.19 % |
30-10-2024 00:00:00 Wednesday |
2550 2554.95 |
2562.95 | 2533.95 | 26861 |
| 120 | -40.75 -1.57 % |
29-10-2024 00:00:00 Tuesday |
2589.95 2549.2 |
2589.95 | 2536.25 | 54929 |
| 121 | 27.3 1.07 % |
28-10-2024 00:00:00 Monday |
2547.95 2575.25 |
2589.2 | 2521.6 | 31665 |
| 122 | 2.55 0.1 % |
25-10-2024 00:00:00 Friday |
2525 2527.55 |
2540 | 2500.25 | 126311 |
| 123 | -147.05 -5.55 % |
24-10-2024 00:00:00 Thursday |
2650 2502.95 |
2650 | 2453.1 | 169390 |
| 124 | 8 0.3 % |
23-10-2024 00:00:00 Wednesday |
2650 2658 |
2692 | 2633.55 | 62367 |
| 125 | 2 0.07 % |
22-10-2024 00:00:00 Tuesday |
2680.05 2682.05 |
2710 | 2673.2 | 39303 |
| 126 | -22.05 -0.81 % |
21-10-2024 00:00:00 Monday |
2715.65 2693.6 |
2735.85 | 2682 | 54052 |
| 127 | -18.45 -0.67 % |
18-10-2024 00:00:00 Friday |
2734.1 2715.65 |
2740.95 | 2695 | 122211 |
| 128 | -43 -1.55 % |
17-10-2024 00:00:00 Thursday |
2780 2737 |
2781.6 | 2723.7 | 13317 |
| 129 | -0.95 -0.03 % |
16-10-2024 00:00:00 Wednesday |
2782.05 2781.1 |
2797 | 2757.55 | 34398 |
| 130 | -11.3 -0.4 % |
15-10-2024 00:00:00 Tuesday |
2792 2780.7 |
2798 | 2765 | 41128 |
| 131 | 5.05 0.18 % |
14-10-2024 00:00:00 Monday |
2783.95 2789 |
2803.65 | 2766.8 | 38980 |
| 132 | 24.95 0.91 % |
11-10-2024 00:00:00 Friday |
2755.6 2780.55 |
2790 | 2738.7 | 138545 |
| 133 | -17.8 -0.64 % |
10-10-2024 00:00:00 Thursday |
2772 2754.2 |
2786 | 2733.25 | 38801 |
| 134 | -80.85 -2.84 % |
09-10-2024 00:00:00 Wednesday |
2849.95 2769.1 |
2849.95 | 2761.5 | 52046 |
| 135 | -17.8 -0.63 % |
08-10-2024 00:00:00 Tuesday |
2834.3 2816.5 |
2886.1 | 2800 | 71173 |
| 136 | 4 0.14 % |
07-10-2024 00:00:00 Monday |
2830.25 2834.25 |
2864.4 | 2826.2 | 62282 |
| 137 | -36.55 -1.27 % |
04-10-2024 00:00:00 Friday |
2885.4 2848.85 |
2913.8 | 2819 | 209282 |
| 138 | -22.65 -0.78 % |
03-10-2024 00:00:00 Thursday |
2917.95 2895.3 |
2921.95 | 2862.9 | 30621 |
| 139 | -36.1 -1.22 % |
01-10-2024 00:00:00 Tuesday |
2958.05 2921.95 |
2970.65 | 2891 | 41303 |
| 140 | -14.85 -0.5 % |
30-09-2024 00:00:00 Monday |
2974.25 2959.4 |
2997.75 | 2943.5 | 26013 |
| 141 | -15.45 -0.52 % |
27-09-2024 00:00:00 Friday |
2981.45 2966 |
3029 | 2954.45 | 56803 |
| 142 | 36.25 1.23 % |
26-09-2024 00:00:00 Thursday |
2949 2985.25 |
2993.1 | 2943.1 | 21153 |
| 143 | -19.9 -0.67 % |
25-09-2024 00:00:00 Wednesday |
2965.8 2945.9 |
2965.8 | 2905.8 | 19131 |
| 144 | -75.75 -2.5 % |
24-09-2024 00:00:00 Tuesday |
3025.95 2950.2 |
3025.95 | 2946.1 | 32063 |
| 145 | 52.8 1.77 % |
23-09-2024 00:00:00 Monday |
2975 3027.8 |
3034.5 | 2971.55 | 80112 |
| 146 | 59.6 2.04 % |
20-09-2024 00:00:00 Friday |
2920 2979.6 |
2990.05 | 2896.2 | 369154 |
| 147 | 36.35 1.26 % |
19-09-2024 00:00:00 Thursday |
2875 2911.35 |
2934 | 2875 | 80454 |
| 148 | 5.75 0.2 % |
18-09-2024 00:00:00 Wednesday |
2870.7 2876.45 |
2892.6 | 2861.75 | 9981 |
| 149 | 6.35 0.22 % |
17-09-2024 00:00:00 Tuesday |
2867.1 2873.45 |
2912.7 | 2865 | 29710 |
| 150 | -58.5 -2 % |
16-09-2024 00:00:00 Monday |
2925 2866.5 |
2925 | 2820.7 | 74088 |
| 151 | -21.05 -0.71 % |
13-09-2024 00:00:00 Friday |
2955 2933.95 |
2955 | 2919.15 | 155817 |
| 152 | 34.4 1.18 % |
12-09-2024 00:00:00 Thursday |
2918.95 2953.35 |
2962.8 | 2894.3 | 98273 |
| 153 | -2.25 -0.08 % |
11-09-2024 00:00:00 Wednesday |
2907.2 2904.95 |
2949.95 | 2899.15 | 29083 |
| 154 | -26.55 -0.91 % |
10-09-2024 00:00:00 Tuesday |
2925.05 2898.5 |
2938 | 2888 | 46230 |
| 155 | 81.4 2.87 % |
09-09-2024 00:00:00 Monday |
2840.7 2922.1 |
2937.5 | 2840.7 | 115794 |
| 156 | 2.5 0.09 % |
06-09-2024 00:00:00 Friday |
2835.95 2838.45 |
2865.5 | 2828.7 | 187682 |
| 157 | 10.8 0.38 % |
05-09-2024 00:00:00 Thursday |
2825.45 2836.25 |
2855 | 2825 | 23788 |
| 158 | 51.65 1.85 % |
04-09-2024 00:00:00 Wednesday |
2789.45 2841.1 |
2844 | 2775 | 47147 |
| 159 | 13.6 0.49 % |
03-09-2024 00:00:00 Tuesday |
2780.3 2793.9 |
2826.3 | 2778.1 | 46723 |
| 160 | 7.75 0.28 % |
02-09-2024 00:00:00 Monday |
2780.3 2788.05 |
2808.1 | 2778.65 | 42311 |
| 161 | -21.8 -0.78 % |
30-08-2024 00:00:00 Friday |
2799.9 2778.1 |
2816.7 | 2761 | 163797 |
| 162 | 16.8 0.61 % |
29-08-2024 00:00:00 Thursday |
2767.05 2783.85 |
2810 | 2748 | 150251 |
| 163 | 2.5 0.09 % |
28-08-2024 00:00:00 Wednesday |
2763.95 2766.45 |
2780.5 | 2745.9 | 38208 |
| 164 | -42.85 -1.52 % |
27-08-2024 00:00:00 Tuesday |
2810 2767.15 |
2823.8 | 2760 | 44268 |
| 165 | 3 0.11 % |
26-08-2024 00:00:00 Monday |
2817.7 2820.7 |
2834.75 | 2804.6 | 34961 |
| 166 | 13.9 0.5 % |
23-08-2024 00:00:00 Friday |
2800 2813.9 |
2820 | 2771.25 | 141756 |
| 167 | -8.5 -0.3 % |
22-08-2024 00:00:00 Thursday |
2800.05 2791.55 |
2809.95 | 2782.8 | 24781 |
| 168 | 35 1.27 % |
21-08-2024 00:00:00 Wednesday |
2754.95 2789.95 |
2795 | 2750 | 46339 |
| 169 | 8.6 0.31 % |
20-08-2024 00:00:00 Tuesday |
2742.1 2750.7 |
2755 | 2735 | 24528 |
| 170 | 3.05 0.11 % |
19-08-2024 00:00:00 Monday |
2741.15 2744.2 |
2759.4 | 2737.05 | 36262 |
| 171 | 21.85 0.8 % |
16-08-2024 00:00:00 Friday |
2727.25 2749.1 |
2754.7 | 2711 | 160705 |
| 172 | -5.15 -0.19 % |
14-08-2024 00:00:00 Wednesday |
2729.25 2724.1 |
2741.95 | 2707.2 | 14033 |
| 173 | -4.3 -0.16 % |
13-08-2024 00:00:00 Tuesday |
2745 2740.7 |
2756.95 | 2729.1 | 92668 |
| 174 | 23.05 0.85 % |
12-08-2024 00:00:00 Monday |
2725.1 2748.15 |
2762.8 | 2723.15 | 66019 |
| 175 | -3.4 -0.12 % |
09-08-2024 00:00:00 Friday |
2752 2748.6 |
2752.9 | 2720 | 185715 |
| 176 | -12.7 -0.46 % |
08-08-2024 00:00:00 Thursday |
2745.85 2733.15 |
2760 | 2722.4 | 35800 |
| 177 | -36.35 -1.31 % |
07-08-2024 00:00:00 Wednesday |
2780 2743.65 |
2780 | 2735.7 | 97673 |
| 178 | 34.15 1.26 % |
06-08-2024 00:00:00 Tuesday |
2716.1 2750.25 |
2771 | 2707.7 | 139420 |
| 179 | 165.85 6.5 % |
05-08-2024 00:00:00 Monday |
2550.05 2715.9 |
2742 | 2550.05 | 194427 |
| 180 | -11.55 -0.43 % |
02-08-2024 00:00:00 Friday |
2705.05 2693.5 |
2759 | 2681.55 | 248895 |
| 181 | 5.45 0.2 % |
01-08-2024 00:00:00 Thursday |
2710.35 2715.8 |
2724.05 | 2695.05 | 81000 |
| 182 | 13.9 0.52 % |
31-07-2024 00:00:00 Wednesday |
2692.15 2706.05 |
2708 | 2676 | 44925 |
| 183 | -24.3 -0.9 % |
30-07-2024 00:00:00 Tuesday |
2715.05 2690.75 |
2754 | 2685.5 | 54954 |
| 184 | 3.3 0.12 % |
29-07-2024 00:00:00 Monday |
2711.75 2715.05 |
2720 | 2692.15 | 80395 |
| 185 | 2.45 0.09 % |
26-07-2024 00:00:00 Friday |
2709.3 2711.75 |
2726.1 | 2687.45 | 329489 |
| 186 | 6.95 0.26 % |
25-07-2024 00:00:00 Thursday |
2702.3 2709.25 |
2724 | 2671.1 | 45696 |
| 187 | -43.15 -1.56 % |
24-07-2024 00:00:00 Wednesday |
2759.95 2716.8 |
2759.95 | 2674.1 | 128241 |
| 188 | 30.45 1.11 % |
23-07-2024 00:00:00 Tuesday |
2736.05 2766.5 |
2812 | 2730.45 | 119890 |
| 189 | 24.55 0.91 % |
22-07-2024 00:00:00 Monday |
2709.95 2734.5 |
2748 | 2707.95 | 42497 |
| 190 | 1.2 0.04 % |
19-07-2024 00:00:00 Friday |
2725.45 2726.65 |
2743.15 | 2716.25 | 172380 |
| 191 | 44.45 1.65 % |
18-07-2024 00:00:00 Thursday |
2692 2736.45 |
2750 | 2655.05 | 258143 |
| 192 | 69 2.63 % |
16-07-2024 00:00:00 Tuesday |
2620.65 2689.65 |
2724.95 | 2620.65 | 159307 |
| 193 | -6.35 -0.24 % |
15-07-2024 00:00:00 Monday |
2625.25 2618.9 |
2628.25 | 2613.5 | 57742 |
| 194 | 22.4 0.86 % |
12-07-2024 00:00:00 Friday |
2600 2622.4 |
2639 | 2599.95 | 273313 |
| 195 | -1.45 -0.06 % |
11-07-2024 00:00:00 Thursday |
2611.55 2610.1 |
2616 | 2590 | 83069 |
| 196 | 21.65 0.84 % |
10-07-2024 00:00:00 Wednesday |
2588.95 2610.6 |
2625.9 | 2573 | 34585 |
| 197 | 4.45 0.17 % |
09-07-2024 00:00:00 Tuesday |
2585 2589.45 |
2614.05 | 2568.15 | 43501 |
| 198 | 31.75 1.24 % |
08-07-2024 00:00:00 Monday |
2555.05 2586.8 |
2595 | 2536.3 | 174644 |
| 199 | 52.2 2.09 % |
05-07-2024 00:00:00 Friday |
2495 2547.2 |
2555 | 2495 | 349663 |
| 200 | -23 -0.91 % |
04-07-2024 00:00:00 Thursday |
2519.95 2496.95 |
2535 | 2493.55 | 35628 |
| 201 | 25.25 1.02 % |
03-07-2024 00:00:00 Wednesday |
2485 2510.25 |
2516.5 | 2474.15 | 84272 |
| 202 | -29.85 -1.19 % |
02-07-2024 00:00:00 Tuesday |
2515 2485.15 |
2515.25 | 2480.25 | 18477 |
| 203 | 32.25 1.31 % |
01-07-2024 00:00:00 Monday |
2470 2502.25 |
2522.9 | 2455.3 | 161644 |
| 204 | 3.45 0.14 % |
28-06-2024 00:00:00 Friday |
2471.75 2475.2 |
2490 | 2463.05 | 306211 |
| 205 | -0.4 -0.02 % |
27-06-2024 00:00:00 Thursday |
2462.95 2462.55 |
2482.95 | 2435.75 | 86601 |
| 206 | 14.6 0.6 % |
26-06-2024 00:00:00 Wednesday |
2432.1 2446.7 |
2466 | 2431.25 | 27593 |
| 207 | -11.1 -0.45 % |
25-06-2024 00:00:00 Tuesday |
2443 2431.9 |
2443.35 | 2428 | 45998 |
| 208 | 6.35 0.26 % |
24-06-2024 00:00:00 Monday |
2435.25 2441.6 |
2467 | 2429 | 71912 |
| 209 | -40.4 -1.63 % |
21-06-2024 00:00:00 Friday |
2481.75 2441.35 |
2481.75 | 2425.6 | 291761 |
| 210 | 18.15 0.74 % |
20-06-2024 00:00:00 Thursday |
2459.95 2478.1 |
2489.55 | 2447 | 81232 |
| 211 | -35.25 -1.41 % |
19-06-2024 00:00:00 Wednesday |
2492.4 2457.15 |
2497.7 | 2452.4 | 25630 |
| 212 | 9.95 0.4 % |
18-06-2024 00:00:00 Tuesday |
2475.05 2485 |
2497 | 2473.65 | 29157 |
| 213 | 4.25 0.17 % |
14-06-2024 00:00:00 Friday |
2475 2479.25 |
2509.6 | 2470.05 | 108339 |
| 214 | -7.8 -0.31 % |
13-06-2024 00:00:00 Thursday |
2495.35 2487.55 |
2505 | 2446.9 | 143463 |
| 215 | -45.45 -1.77 % |
12-06-2024 00:00:00 Wednesday |
2574.45 2529 |
2574.45 | 2517.5 | 35580 |
| 216 | -8.15 -0.32 % |
11-06-2024 00:00:00 Tuesday |
2564.1 2555.95 |
2577.05 | 2552.2 | 54074 |
| 217 | -7.3 -0.28 % |
10-06-2024 00:00:00 Monday |
2571.5 2564.2 |
2591.4 | 2546.8 | 50108 |
| 218 | 21.65 0.85 % |
07-06-2024 00:00:00 Friday |
2555 2576.65 |
2597.5 | 2527.25 | 402418 |
| 219 | -60.3 -2.31 % |
06-06-2024 00:00:00 Thursday |
2610 2549.7 |
2610.05 | 2517.45 | 237490 |
| 220 | 77.85 3.08 % |
05-06-2024 00:00:00 Wednesday |
2525.05 2602.9 |
2723.9 | 2525.05 | 400950 |
| 221 | 140.65 5.97 % |
04-06-2024 00:00:00 Tuesday |
2355.55 2496.2 |
2508.95 | 2340.35 | 230548 |
| 222 | -45.05 -1.88 % |
03-06-2024 00:00:00 Monday |
2399.85 2354.8 |
2399.85 | 2345 | 43589 |
| 223 | -27.85 -1.18 % |
31-05-2024 00:00:00 Friday |
2360.85 2333 |
2377.9 | 2317.95 | 339610 |
| 224 | -16.5 -0.7 % |
30-05-2024 00:00:00 Thursday |
2366.05 2349.55 |
2372.8 | 2334.45 | 64441 |
| 225 | -18.8 -0.79 % |
29-05-2024 00:00:00 Wednesday |
2390 2371.2 |
2393.2 | 2367.75 | 46806 |
| 226 | 8.8 0.37 % |
28-05-2024 00:00:00 Tuesday |
2383.7 2392.5 |
2410 | 2379.2 | 39139 |
| 227 | 13.75 0.58 % |
27-05-2024 00:00:00 Monday |
2369.9 2383.65 |
2399 | 2361.65 | 99898 |
| 228 | -14.75 -0.62 % |
24-05-2024 00:00:00 Friday |
2380.9 2366.15 |
2383.6 | 2364.6 | 101297 |
| 229 | 10.6 0.45 % |
23-05-2024 00:00:00 Thursday |
2366.9 2377.5 |
2387.65 | 2355.5 | 47697 |
| 230 | 46.95 2.02 % |
22-05-2024 00:00:00 Wednesday |
2319.85 2366.8 |
2374.9 | 2313 | 47441 |
| 231 | -7.75 -0.33 % |
21-05-2024 00:00:00 Tuesday |
2318 2310.25 |
2324.55 | 2301.65 | 55640 |
| 232 | -47.25 -1.99 % |
18-05-2024 00:00:00 Saturday |
2377.95 2330.7 |
2377.95 | 2322.4 | 1674 |
| 233 | -29.65 -1.26 % |
17-05-2024 00:00:00 Friday |
2349.1 2319.45 |
2349.1 | 2314.15 | 169545 |
| 234 | 3.9 0.17 % |
16-05-2024 00:00:00 Thursday |
2338.95 2342.85 |
2348.5 | 2301.45 | 55759 |
| 235 | -26.85 -1.14 % |
15-05-2024 00:00:00 Wednesday |
2353.85 2327 |
2355 | 2319 | 19542 |
| 236 | 2.75 0.12 % |
14-05-2024 00:00:00 Tuesday |
2351.25 2354 |
2372.7 | 2346.6 | 14061 |
| 237 | -6.85 -0.29 % |
13-05-2024 00:00:00 Monday |
2365.15 2358.3 |
2380 | 2348 | 32350 |
| 238 | 36.1 1.56 % |
10-05-2024 00:00:00 Friday |
2321 2357.1 |
2371 | 2321 | 131379 |
| 239 | -34.8 -1.47 % |
09-05-2024 00:00:00 Thursday |
2359.75 2324.95 |
2360.95 | 2320.25 | 42293 |
| 240 | -28.5 -1.2 % |
08-05-2024 00:00:00 Wednesday |
2368.85 2340.35 |
2371.2 | 2324.15 | 119552 |
| 241 | 110.65 4.88 % |
07-05-2024 00:00:00 Tuesday |
2268.95 2379.6 |
2389.75 | 2260 | 225989 |
| 242 | 30.35 1.36 % |
06-05-2024 00:00:00 Monday |
2225 2255.35 |
2260 | 2211.85 | 33061 |
| 243 | -14.5 -0.65 % |
03-05-2024 00:00:00 Friday |
2230 2215.5 |
2235.55 | 2204 | 115888 |
| 244 | 15.5 0.7 % |
02-05-2024 00:00:00 Thursday |
2209.95 2225.45 |
2243.4 | 2209.95 | 86317 |
| 245 | -2.7 -0.12 % |
30-04-2024 00:00:00 Tuesday |
2234.35 2231.65 |
2239.95 | 2225 | 153865 |
| 246 | -23.65 -1.05 % |
29-04-2024 00:00:00 Monday |
2250.6 2226.95 |
2250.6 | 2220 | 104135 |
| 247 | -14.25 -0.64 % |
26-04-2024 00:00:00 Friday |
2235.75 2221.5 |
2254.85 | 2217.7 | 207544 |
| 248 | -15.75 -0.7 % |
25-04-2024 00:00:00 Thursday |
2246.75 2231 |
2246.75 | 2215.25 | 59337 |
| 249 | -8.2 -0.36 % |
24-04-2024 00:00:00 Wednesday |
2267.35 2259.15 |
2268.65 | 2245 | 103326 |
| 250 | 12.3 0.55 % |
23-04-2024 00:00:00 Tuesday |
2250.45 2262.75 |
2273.75 | 2248.7 | 82401 |
| 251 | -3.25 -0.14 % |
22-04-2024 00:00:00 Monday |
2245.8 2242.55 |
2252.9 | 2229 | 55738 |
| 252 | 8.85 0.4 % |
19-04-2024 00:00:00 Friday |
2223.4 2232.25 |
2244.35 | 2195.65 | 203380 |
| 253 | -16 -0.72 % |
18-04-2024 00:00:00 Thursday |
2230.95 2214.95 |
2237.85 | 2210.1 | 115031 |
| 254 | 35.65 1.63 % |
16-04-2024 00:00:00 Tuesday |
2185.25 2220.9 |
2232 | 2170.25 | 88364 |
| 255 | -35.15 -1.58 % |
15-04-2024 00:00:00 Monday |
2229.75 2194.6 |
2229.75 | 2190.15 | 415634 |
| 256 | -23.7 -1.05 % |
12-04-2024 00:00:00 Friday |
2256.7 2233 |
2264.5 | 2228.85 | 251853 |
| 257 | -10.8 -0.47 % |
10-04-2024 00:00:00 Wednesday |
2274 2263.2 |
2274 | 2259 | 176211 |
| 258 | -5.65 -0.25 % |
09-04-2024 00:00:00 Tuesday |
2270 2264.35 |
2274.5 | 2256 | 56741 |
| 259 | -14.45 -0.63 % |
08-04-2024 00:00:00 Monday |
2283.6 2269.15 |
2288.55 | 2267.7 | 64452 |
| 260 | 0.7 0.03 % |
05-04-2024 00:00:00 Friday |
2267 2267.7 |
2280.2 | 2259 | 169503 |
| 261 | -9.4 -0.41 % |
04-04-2024 00:00:00 Thursday |
2274.95 2265.55 |
2281.6 | 2250.3 | 96844 |
| 262 | -18.75 -0.82 % |
03-04-2024 00:00:00 Wednesday |
2285.7 2266.95 |
2285.7 | 2261.75 | 43039 |
| 263 | -2.3 -0.1 % |
02-04-2024 00:00:00 Tuesday |
2288.8 2286.5 |
2295 | 2277 | 119151 |
| 264 | 18.65 0.82 % |
01-04-2024 00:00:00 Monday |
2268 2286.65 |
2294.85 | 2261.8 | 73015 |
| 265 | 27.6 1.23 % |
28-03-2024 00:00:00 Thursday |
2240.65 2268.25 |
2287.85 | 2240.1 | 212953 |
| 266 | -5.05 -0.22 % |
27-03-2024 00:00:00 Wednesday |
2245.05 2240 |
2263 | 2235.9 | 122690 |
| 267 | 16.05 0.72 % |
26-03-2024 00:00:00 Tuesday |
2228.95 2245 |
2259.35 | 2222 | 74553 |
| 268 | 14.3 0.64 % |
22-03-2024 00:00:00 Friday |
2241.95 2256.25 |
2265.35 | 2230.85 | 265737 |
| 269 | 3.25 0.15 % |
21-03-2024 00:00:00 Thursday |
2239.35 2242.6 |
2258.55 | 2237 | 204793 |
| 270 | -11.9 -0.53 % |
20-03-2024 00:00:00 Wednesday |
2253.7 2241.8 |
2265.85 | 2240 | 92764 |
| 271 | -15.7 -0.69 % |
19-03-2024 00:00:00 Tuesday |
2285 2269.3 |
2304.6 | 2246.9 | 171028 |
| 272 | -18.45 -0.8 % |
18-03-2024 00:00:00 Monday |
2318.5 2300.05 |
2323.25 | 2296.9 | 98732 |
| 273 | -8.05 -0.34 % |
15-03-2024 00:00:00 Friday |
2335.95 2327.9 |
2338.1 | 2316 | 262540 |
| 274 | 15.2 0.66 % |
14-03-2024 00:00:00 Thursday |
2320 2335.2 |
2341.35 | 2300 | 86439 |
| 275 | -63.95 -2.69 % |
13-03-2024 00:00:00 Wednesday |
2377.8 2313.85 |
2377.8 | 2305 | 180939 |
| 276 | -6.45 -0.27 % |
12-03-2024 00:00:00 Tuesday |
2384.6 2378.15 |
2384.6 | 2361.3 | 18495 |
| 277 | -30.2 -1.25 % |
11-03-2024 00:00:00 Monday |
2418.3 2388.1 |
2418.3 | 2383.45 | 88249 |
| 278 | 18.6 0.77 % |
07-03-2024 00:00:00 Thursday |
2402.05 2420.65 |
2427 | 2402.05 | 97504 |
| 279 | 0.1 0 % |
06-03-2024 00:00:00 Wednesday |
2400.6 2400.7 |
2405.45 | 2376 | 47902 |
| 280 | -14.45 -0.6 % |
05-03-2024 00:00:00 Tuesday |
2416.7 2402.25 |
2418.7 | 2391.9 | 146464 |
| 281 | -0.5 -0.02 % |
04-03-2024 00:00:00 Monday |
2419.45 2418.95 |
2427.5 | 2405.2 | 43271 |
| 282 | 39.85 1.68 % |
02-03-2024 00:00:00 Saturday |
2376 2415.85 |
2423.2 | 2376 | 3073 |
| 283 | 0.3 0.01 % |
01-03-2024 00:00:00 Friday |
2412.55 2412.85 |
2438.6 | 2403.75 | 153027 |
| 284 | -12.65 -0.52 % |
29-02-2024 00:00:00 Thursday |
2423.7 2411.05 |
2429.65 | 2397.8 | 40358 |
| 285 | 11.75 0.49 % |
28-02-2024 00:00:00 Wednesday |
2411.95 2423.7 |
2424.95 | 2402 | 21673 |
| 286 | -12.9 -0.53 % |
27-02-2024 00:00:00 Tuesday |
2417.8 2404.9 |
2417.8 | 2390 | 16064 |
| 287 | 9.5 0.4 % |
26-02-2024 00:00:00 Monday |
2393.95 2403.45 |
2406.5 | 2380.15 | 67550 |
| 288 | 17.5 0.74 % |
23-02-2024 00:00:00 Friday |
2376.85 2394.35 |
2405.25 | 2376.85 | 166572 |
| 289 | -28.4 -1.17 % |
22-02-2024 00:00:00 Thursday |
2419.8 2391.4 |
2419.8 | 2365.05 | 78004 |
| 290 | 2.95 0.12 % |
21-02-2024 00:00:00 Wednesday |
2403.1 2406.05 |
2422 | 2394.35 | 44236 |
| 291 | 27.95 1.18 % |
20-02-2024 00:00:00 Tuesday |
2374.85 2402.8 |
2408 | 2367.9 | 85582 |
| 292 | -5.3 -0.22 % |
19-02-2024 00:00:00 Monday |
2392.85 2387.55 |
2394 | 2373.8 | 14322 |
| 293 | 7.25 0.31 % |
16-02-2024 00:00:00 Friday |
2367.8 2375.05 |
2382 | 2358.5 | 225564 |
| 294 | -16.9 -0.71 % |
15-02-2024 00:00:00 Thursday |
2368 2351.1 |
2382.55 | 2347 | 102032 |
| 295 | 8.05 0.34 % |
14-02-2024 00:00:00 Wednesday |
2382.45 2390.5 |
2394.45 | 2370.15 | 35100 |
| 296 | -0.35 -0.01 % |
13-02-2024 00:00:00 Tuesday |
2393.9 2393.55 |
2400.3 | 2380.35 | 45970 |
| 297 | -35.55 -1.47 % |
12-02-2024 00:00:00 Monday |
2421.15 2385.6 |
2424 | 2382.8 | 65369 |
| 298 | 7.35 0.3 % |
09-02-2024 00:00:00 Friday |
2416.85 2424.2 |
2428.65 | 2406.15 | 246350 |
| 299 | -10.15 -0.42 % |
08-02-2024 00:00:00 Thursday |
2428.05 2417.9 |
2439.25 | 2400 | 73646 |
| 300 | -4.05 -0.17 % |
07-02-2024 00:00:00 Wednesday |
2430.05 2426 |
2437.3 | 2414.7 | 47122 |
| 301 | 4.1 0.17 % |
06-02-2024 00:00:00 Tuesday |
2422.15 2426.25 |
2441.5 | 2418.55 | 184816 |
| 302 | -49.9 -2.02 % |
05-02-2024 00:00:00 Monday |
2470 2420.1 |
2470 | 2413.05 | 87358 |
| 303 | -20.15 -0.81 % |
02-02-2024 00:00:00 Friday |
2474.2 2454.05 |
2487.25 | 2441.7 | 205887 |
| 304 | -8.6 -0.35 % |
01-02-2024 00:00:00 Thursday |
2478.9 2470.3 |
2510.9 | 2470 | 87794 |
| 305 | 30.4 1.24 % |
31-01-2024 00:00:00 Wednesday |
2450 2480.4 |
2485.25 | 2442.1 | 63657 |
| 306 | -8.9 -0.36 % |
30-01-2024 00:00:00 Tuesday |
2467.85 2458.95 |
2493.95 | 2447.45 | 126873 |
| 307 | 29.5 1.22 % |
29-01-2024 00:00:00 Monday |
2414.9 2444.4 |
2449.25 | 2414 | 44580 |
| 308 | -25.9 -1.05 % |
25-01-2024 00:00:00 Thursday |
2456 2430.1 |
2468 | 2421 | 218937 |
| 309 | 59.05 2.48 % |
24-01-2024 00:00:00 Wednesday |
2385.05 2444.1 |
2446.85 | 2368 | 115556 |
| 310 | -84.7 -3.44 % |
23-01-2024 00:00:00 Tuesday |
2459.85 2375.15 |
2480 | 2365.5 | 235513 |
| 311 | -44.85 -1.78 % |
20-01-2024 00:00:00 Saturday |
2514.15 2469.3 |
2523.85 | 2465 | 82713 |
| 312 | -0.25 -0.01 % |
19-01-2024 00:00:00 Friday |
2565 2564.75 |
2574.75 | 2539.25 | 183203 |
| 313 | -16.05 -0.63 % |
18-01-2024 00:00:00 Thursday |
2564.1 2548.05 |
2568 | 2537.15 | 77650 |
| 314 | 3.9 0.15 % |
17-01-2024 00:00:00 Wednesday |
2559.9 2563.8 |
2570 | 2540 | 112942 |
| 315 | -7.8 -0.3 % |
16-01-2024 00:00:00 Tuesday |
2575.85 2568.05 |
2585.5 | 2562.1 | 72525 |
| 316 | 27.9 1.1 % |
15-01-2024 00:00:00 Monday |
2545.25 2573.15 |
2579 | 2531 | 88886 |
| 317 | 9.2 0.36 % |
12-01-2024 00:00:00 Friday |
2536.05 2545.25 |
2554.7 | 2512.1 | 327265 |
| 318 | -43.3 -1.68 % |
11-01-2024 00:00:00 Thursday |
2580.35 2537.05 |
2589.4 | 2532 | 56711 |
| 319 | -3.9 -0.15 % |
10-01-2024 00:00:00 Wednesday |
2581.1 2577.2 |
2594 | 2565 | 24530 |
| 320 | 2.15 0.08 % |
09-01-2024 00:00:00 Tuesday |
2578.95 2581.1 |
2588.95 | 2571.05 | 104691 |
| 321 | -41.6 -1.59 % |
08-01-2024 00:00:00 Monday |
2620.45 2578.85 |
2623.85 | 2566.65 | 95301 |
| 322 | 22.65 0.87 % |
05-01-2024 00:00:00 Friday |
2597.65 2620.3 |
2630 | 2597.6 | 157089 |
| 323 | -19.25 -0.74 % |
04-01-2024 00:00:00 Thursday |
2605.3 2586.05 |
2622.95 | 2586.05 | 33382 |
| 324 | 3.6 0.14 % |
03-01-2024 00:00:00 Wednesday |
2601.7 2605.3 |
2628.7 | 2600 | 29220 |
| 325 | -41.35 -1.56 % |
02-01-2024 00:00:00 Tuesday |
2654.85 2613.5 |
2654.85 | 2606 | 78680 |
| 326 | -8.3 -0.31 % |
01-01-2024 00:00:00 Monday |
2664 2655.7 |
2669 | 2637.55 | 17716 |
| 327 | 29.55 1.12 % |
29-12-2023 00:00:00 Friday |
2633.8 2663.35 |
2666 | 2620.15 | 161544 |
| 328 | 24.55 0.94 % |
28-12-2023 00:00:00 Thursday |
2609.3 2633.85 |
2638 | 2606.8 | 103914 |
| 329 | 20.6 0.8 % |
27-12-2023 00:00:00 Wednesday |
2588.65 2609.25 |
2613 | 2580.05 | 145757 |
| 330 | 7.1 0.28 % |
26-12-2023 00:00:00 Tuesday |
2578.65 2585.75 |
2592 | 2567.55 | 43861 |
| 331 | 18.4 0.72 % |
22-12-2023 00:00:00 Friday |
2556.7 2575.1 |
2580 | 2547.3 | 143078 |
| 332 | 22.6 0.89 % |
21-12-2023 00:00:00 Thursday |
2530.8 2553.4 |
2579.75 | 2530.8 | 37716 |
| 333 | -13.5 -0.53 % |
20-12-2023 00:00:00 Wednesday |
2570.3 2556.8 |
2571.25 | 2547.8 | 121575 |
| 334 | 23.45 0.92 % |
19-12-2023 00:00:00 Tuesday |
2538.05 2561.5 |
2566.75 | 2535.5 | 86956 |
| 335 | 13.45 0.53 % |
18-12-2023 00:00:00 Monday |
2522 2535.45 |
2543.95 | 2515 | 144846 |
| 336 | 4.5 0.18 % |
15-12-2023 00:00:00 Friday |
2518.5 2523 |
2530.4 | 2507 | 195838 |
| 337 | -1.45 -0.06 % |
14-12-2023 00:00:00 Thursday |
2519.95 2518.5 |
2520 | 2502 | 92902 |
| 338 | 6 0.24 % |
13-12-2023 00:00:00 Wednesday |
2510 2516 |
2516 | 2498.55 | 56716 |
| 339 | 2.2 0.09 % |
12-12-2023 00:00:00 Tuesday |
2500.05 2502.25 |
2517.8 | 2497.55 | 83051 |
| 340 | -17.35 -0.69 % |
11-12-2023 00:00:00 Monday |
2521.8 2504.45 |
2522.3 | 2500 | 76315 |
| 341 | 1.35 0.05 % |
08-12-2023 00:00:00 Friday |
2520 2521.35 |
2533.35 | 2509.9 | 228719 |
| 342 | -39.95 -1.56 % |
07-12-2023 00:00:00 Thursday |
2559.95 2520 |
2559.95 | 2499.25 | 108306 |
| 343 | 5 0.19 % |
06-12-2023 00:00:00 Wednesday |
2570 2575 |
2583.5 | 2560.65 | 131749 |
| 344 | -56.8 -2.17 % |
05-12-2023 00:00:00 Tuesday |
2620 2563.2 |
2635.15 | 2557.45 | 170139 |
| 345 | 15.2 0.59 % |
04-12-2023 00:00:00 Monday |
2586.7 2601.9 |
2609.45 | 2574.55 | 76970 |
| 346 | 16.55 0.65 % |
01-12-2023 00:00:00 Friday |
2546.7 2563.25 |
2581.2 | 2542.05 | 252932 |
| 347 | 21.65 0.86 % |
30-11-2023 00:00:00 Thursday |
2520 2541.65 |
2554.75 | 2519.7 | 56983 |
| 348 | 14.15 0.56 % |
29-11-2023 00:00:00 Wednesday |
2509.9 2524.05 |
2527.75 | 2509.2 | 34704 |
| 349 | -8.75 -0.35 % |
28-11-2023 00:00:00 Tuesday |
2520 2511.25 |
2528 | 2501 | 68002 |
| 350 | 3.8 0.15 % |
24-11-2023 00:00:00 Friday |
2511.15 2514.95 |
2520.8 | 2507.35 | 158210 |
| 351 | 1.05 0.04 % |
23-11-2023 00:00:00 Thursday |
2519.95 2521 |
2528.05 | 2507.05 | 71129 |
| 352 | 16.25 0.65 % |
22-11-2023 00:00:00 Wednesday |
2505.25 2521.5 |
2524.25 | 2505 | 8811 |
| 353 | -2.7 -0.11 % |
21-11-2023 00:00:00 Tuesday |
2507.8 2505.1 |
2517 | 2498 | 21784 |
| 354 | -24.3 -0.96 % |
20-11-2023 00:00:00 Monday |
2530.05 2505.75 |
2534.4 | 2500 | 24927 |
| 355 | 54.5 2.2 % |
17-11-2023 00:00:00 Friday |
2474.95 2529.45 |
2533.85 | 2466.7 | 134534 |
| 356 | 1.25 0.05 % |
16-11-2023 00:00:00 Thursday |
2487.95 2489.2 |
2506.35 | 2475 | 212441 |
| 357 | -1.75 -0.07 % |
15-11-2023 00:00:00 Wednesday |
2490 2488.25 |
2500.1 | 2476 | 118243 |
| 358 | 7.85 0.32 % |
13-11-2023 00:00:00 Monday |
2475.05 2482.9 |
2487.05 | 2471.3 | 46175 |
| 359 | -8.6 -0.34 % |
12-11-2023 00:00:00 Sunday |
2499.9 2491.3 |
2499.9 | 2485.05 | 12708 |
| 360 | 8.75 0.35 % |
10-11-2023 00:00:00 Friday |
2478 2486.75 |
2489 | 2464.95 | 123839 |
| 361 | -46.8 -1.85 % |
09-11-2023 00:00:00 Thursday |
2524.8 2478 |
2524.8 | 2474 | 81832 |
| 362 | 17.35 0.69 % |
08-11-2023 00:00:00 Wednesday |
2500 2517.35 |
2525 | 2496.75 | 44345 |
| 363 | 5.05 0.2 % |
07-11-2023 00:00:00 Tuesday |
2495.2 2500.25 |
2505 | 2486 | 157422 |
| 364 | -8.85 -0.35 % |
06-11-2023 00:00:00 Monday |
2510.05 2501.2 |
2517.35 | 2491.05 | 164950 |
| 365 | 11.1 0.44 % |
03-11-2023 00:00:00 Friday |
2497.5 2508.6 |
2512.55 | 2485.55 | 174694 |
| 366 | 16.2 0.66 % |
02-11-2023 00:00:00 Thursday |
2473.05 2489.25 |
2492 | 2463.45 | 41298 |
| 367 | -11.1 -0.45 % |
01-11-2023 00:00:00 Wednesday |
2484 2472.9 |
2493.95 | 2467 | 41429 |
| 368 | 6 0.24 % |
31-10-2023 00:00:00 Tuesday |
2478 2484 |
2492.6 | 2468.8 | 7376 |
| 369 | 9.95 0.4 % |
30-10-2023 00:00:00 Monday |
2468.55 2478.5 |
2492 | 2462.85 | 11964 |
| 370 | 7.5 0.3 % |
27-10-2023 00:00:00 Friday |
2472.5 2480 |
2494.95 | 2463.65 | 46182 |
| 371 | 21.1 0.86 % |
26-10-2023 00:00:00 Thursday |
2455.05 2476.15 |
2490 | 2455.05 | 260865 |
| 372 | 3.6 0.15 % |
25-10-2023 00:00:00 Wednesday |
2474.95 2478.55 |
2491.25 | 2465 | 90212 |
| 373 | -10.9 -0.44 % |
23-10-2023 00:00:00 Monday |
2495.5 2484.6 |
2509.9 | 2481 | 46406 |
| 374 | -25 -0.99 % |
20-10-2023 00:00:00 Friday |
2520 2495 |
2534 | 2484.8 | 262622 |
| 375 | 27.9 1.11 % |
19-10-2023 00:00:00 Thursday |
2521.1 2549 |
2553.6 | 2521.1 | 319790 |
| 376 | -18.4 -0.72 % |
18-10-2023 00:00:00 Wednesday |
2566.3 2547.9 |
2568 | 2539.4 | 45221 |
| 377 | -6.95 -0.27 % |
17-10-2023 00:00:00 Tuesday |
2564.95 2558 |
2569.4 | 2547 | 110263 |
| 378 | 7.85 0.31 % |
16-10-2023 00:00:00 Monday |
2550.05 2557.9 |
2581.95 | 2550.05 | 108658 |
| 379 | 14.05 0.55 % |
13-10-2023 00:00:00 Friday |
2558 2572.05 |
2577 | 2543.35 | 241978 |
| 380 | 7.7 0.3 % |
12-10-2023 00:00:00 Thursday |
2553.4 2561.1 |
2566 | 2538.95 | 82895 |
| 381 | 40.9 1.63 % |
11-10-2023 00:00:00 Wednesday |
2515.05 2555.95 |
2563.8 | 2515.05 | 802220 |
| 382 | -3.55 -0.14 % |
10-10-2023 00:00:00 Tuesday |
2519.95 2516.4 |
2520 | 2503.3 | 37083 |
| 383 | 12.85 0.51 % |
09-10-2023 00:00:00 Monday |
2497.75 2510.6 |
2516 | 2480.35 | 49130 |
| 384 | -11.3 -0.45 % |
06-10-2023 00:00:00 Friday |
2510.05 2498.75 |
2521.75 | 2493.65 | 128241 |
| 385 | 2.35 0.09 % |
05-10-2023 00:00:00 Thursday |
2519.95 2522.3 |
2524.95 | 2495.3 | 44090 |
| 386 | 37.5 1.52 % |
04-10-2023 00:00:00 Wednesday |
2469.95 2507.45 |
2510 | 2465.35 | 108531 |
| 387 | 1.65 0.07 % |
03-10-2023 00:00:00 Tuesday |
2468.5 2470.15 |
2498.85 | 2462 | 115090 |
| 388 | -16.9 -0.68 % |
29-09-2023 00:00:00 Friday |
2484.85 2467.95 |
2484.85 | 2451.6 | 24559 |
| 389 | -54.65 -2.17 % |
28-09-2023 00:00:00 Thursday |
2514.85 2460.2 |
2514.85 | 2451.65 | 100335 |
| 390 | 21.7 0.88 % |
27-09-2023 00:00:00 Wednesday |
2479.6 2501.3 |
2503.8 | 2469 | 178368 |
| 391 | 3.25 0.13 % |
26-09-2023 00:00:00 Tuesday |
2476.4 2479.65 |
2489.5 | 2461.8 | 55226 |
| 392 | 1.35 0.05 % |
25-09-2023 00:00:00 Monday |
2475.05 2476.4 |
2491 | 2460.1 | 73946 |
| 393 | 7.65 0.31 % |
22-09-2023 00:00:00 Friday |
2474.65 2482.3 |
2489 | 2458 | 63894 |
| 394 | 7.7 0.31 % |
21-09-2023 00:00:00 Thursday |
2467 2474.7 |
2483.95 | 2443 | 64478 |
| 395 | -2.5 -0.1 % |
20-09-2023 00:00:00 Wednesday |
2469.95 2467.45 |
2477.45 | 2450.25 | 101498 |
| 396 | 19.65 0.8 % |
18-09-2023 00:00:00 Monday |
2467.75 2487.4 |
2520.8 | 2462.05 | 106456 |
| 397 | -15.1 -0.61 % |
15-09-2023 00:00:00 Friday |
2485 2469.9 |
2490.45 | 2467.1 | 155040 |
| 398 | -13.45 -0.53 % |
14-09-2023 00:00:00 Thursday |
2514.95 2501.5 |
2514.95 | 2494 | 76324 |
| 399 | 17.4 0.7 % |
13-09-2023 00:00:00 Wednesday |
2489.05 2506.45 |
2508.4 | 2489.05 | 86507 |
| 400 | -45.45 -1.79 % |
12-09-2023 00:00:00 Tuesday |
2545.05 2499.6 |
2546.95 | 2488.05 | 98645 |
| 401 | 22.6 0.9 % |
11-09-2023 00:00:00 Monday |
2513 2535.6 |
2538 | 2508.75 | 78039 |
| 402 | 7.65 0.31 % |
08-09-2023 00:00:00 Friday |
2507 2514.65 |
2522.45 | 2503 | 151387 |
| 403 | -6.95 -0.28 % |
07-09-2023 00:00:00 Thursday |
2513.95 2507 |
2520.65 | 2499.85 | 30445 |
| 404 | 14.7 0.59 % |
06-09-2023 00:00:00 Wednesday |
2507.35 2522.05 |
2525.15 | 2507.35 | 47613 |
| 405 | 7.95 0.32 % |
05-09-2023 00:00:00 Tuesday |
2503.05 2511 |
2522.95 | 2502.2 | 36684 |
| 406 | -3.9 -0.16 % |
04-09-2023 00:00:00 Monday |
2505.05 2501.15 |
2512.45 | 2492 | 55090 |
| 407 | -19.95 -0.79 % |
01-09-2023 00:00:00 Friday |
2524.95 2505 |
2524.95 | 2500.05 | 20936 |
| 408 | -27.85 -1.1 % |
31-08-2023 00:00:00 Thursday |
2532.05 2504.2 |
2537 | 2491.1 | 52092 |
| 409 | 7.2 0.28 % |
30-08-2023 00:00:00 Wednesday |
2527 2534.2 |
2536 | 2520.05 | 58006 |
| 410 | -28.2 -1.1 % |
29-08-2023 00:00:00 Tuesday |
2556.15 2527.95 |
2558.15 | 2523 | 17359 |
| 411 | -14.75 -0.58 % |
28-08-2023 00:00:00 Monday |
2562.05 2547.3 |
2564.4 | 2539 | 29401 |
| 412 | -21.6 -0.84 % |
25-08-2023 00:00:00 Friday |
2575 2553.4 |
2580.15 | 2553 | 73706 |
| 413 | -11 -0.43 % |
24-08-2023 00:00:00 Thursday |
2580 2569 |
2591 | 2567 | 22013 |
| 414 | 4.55 0.18 % |
23-08-2023 00:00:00 Wednesday |
2566.45 2571 |
2583 | 2562.35 | 59411 |
| 415 | 9.35 0.37 % |
22-08-2023 00:00:00 Tuesday |
2552.2 2561.55 |
2574.25 | 2552.2 | 12368 |
| 416 | 7.9 0.31 % |
21-08-2023 00:00:00 Monday |
2553.65 2561.55 |
2574.6 | 2540 | 14575 |
| 417 | 13.65 0.54 % |
18-08-2023 00:00:00 Friday |
2542.35 2556 |
2567.5 | 2532.65 | 18931 |
| 418 | -18.3 -0.71 % |
17-08-2023 00:00:00 Thursday |
2559.95 2541.65 |
2561.45 | 2533.4 | 19363 |
| 419 | 14.4 0.57 % |
16-08-2023 00:00:00 Wednesday |
2533.6 2548 |
2554 | 2524.05 | 46784 |
| 420 | 35 1.4 % |
14-08-2023 00:00:00 Monday |
2500 2535 |
2539.5 | 2488 | 61516 |
| 421 | -30.05 -1.19 % |
11-08-2023 00:00:00 Friday |
2530.05 2500 |
2534.35 | 2500 | 62699 |
| 422 | -14.75 -0.58 % |
10-08-2023 00:00:00 Thursday |
2552.75 2538 |
2552.75 | 2528 | 46175 |
| 423 | -11.4 -0.44 % |
09-08-2023 00:00:00 Wednesday |
2566 2554.6 |
2566 | 2541.4 | 37345 |
| 424 | -14.9 -0.58 % |
08-08-2023 00:00:00 Tuesday |
2574.95 2560.05 |
2582.75 | 2556 | 11913 |
| 425 | 27.25 1.07 % |
07-08-2023 00:00:00 Monday |
2543 2570.25 |
2574 | 2539 | 47159 |
| 426 | -2.5 -0.1 % |
04-08-2023 00:00:00 Friday |
2549 2546.5 |
2555 | 2535.1 | 22993 |
| 427 | -19.55 -0.76 % |
03-08-2023 00:00:00 Thursday |
2570.85 2551.3 |
2570.85 | 2538 | 55427 |
| 428 | 25.05 0.98 % |
02-08-2023 00:00:00 Wednesday |
2544.95 2570 |
2573 | 2535.65 | 95400 |
| 429 | -20.4 -0.79 % |
01-08-2023 00:00:00 Tuesday |
2573.95 2553.55 |
2573.95 | 2545.55 | 47471 |
| 430 | -23.95 -0.93 % |
31-07-2023 00:00:00 Monday |
2582.95 2559 |
2582.95 | 2554.1 | 58175 |
| 431 | 8 0.31 % |
28-07-2023 00:00:00 Friday |
2571 2579 |
2593.75 | 2565 | 184310 |
| 432 | 2.9 0.11 % |
27-07-2023 00:00:00 Thursday |
2575.95 2578.85 |
2582 | 2552.9 | 25727 |
| 433 | 9.7 0.38 % |
26-07-2023 00:00:00 Wednesday |
2571.3 2581 |
2599 | 2571.3 | 20319 |
| 434 | -9 -0.35 % |
25-07-2023 00:00:00 Tuesday |
2576 2567 |
2586 | 2562.65 | 16150 |
| 435 | -23.95 -0.92 % |
24-07-2023 00:00:00 Monday |
2604 2580.05 |
2604 | 2576.05 | 33450 |
| 436 | -52.05 -1.96 % |
21-07-2023 00:00:00 Friday |
2659 2606.95 |
2674.15 | 2592.6 | 105349 |
| 437 | 25.9 0.97 % |
20-07-2023 00:00:00 Thursday |
2671.75 2697.65 |
2715.2 | 2659.35 | 71624 |
| 438 | 7.85 0.29 % |
19-07-2023 00:00:00 Wednesday |
2666.25 2674.1 |
2697 | 2660.8 | 107542 |
| 439 | -0.05 0 % |
18-07-2023 00:00:00 Tuesday |
2680.05 2680 |
2700 | 2677.2 | 73052 |
| 440 | 5.3 0.2 % |
17-07-2023 00:00:00 Monday |
2675.95 2681.25 |
2702.9 | 2672 | 38236 |
| 441 | 21.05 0.79 % |
14-07-2023 00:00:00 Friday |
2657.95 2679 |
2686.05 | 2651.05 | 135349 |
| 442 | -21.3 -0.8 % |
13-07-2023 00:00:00 Thursday |
2676.8 2655.5 |
2687.7 | 2650.7 | 92681 |
| 443 | -15.85 -0.59 % |
12-07-2023 00:00:00 Wednesday |
2685.05 2669.2 |
2698 | 2642.65 | 162703 |
| 444 | 30 1.13 % |
11-07-2023 00:00:00 Tuesday |
2655 2685 |
2716.5 | 2648.5 | 125554 |
| 445 | -49.05 -1.81 % |
10-07-2023 00:00:00 Monday |
2706.05 2657 |
2708.45 | 2650.45 | 24421 |
| 446 | -57.75 -2.09 % |
07-07-2023 00:00:00 Friday |
2757.75 2700 |
2768.5 | 2690.4 | 90747 |
| 447 | 0.55 0.02 % |
06-07-2023 00:00:00 Thursday |
2755.75 2756.3 |
2764 | 2736 | 270509 |
| 448 | 63.95 2.38 % |
05-07-2023 00:00:00 Wednesday |
2690.05 2754 |
2759 | 2690.05 | 246821 |
| 449 | 1.55 0.06 % |
04-07-2023 00:00:00 Tuesday |
2699.35 2700.9 |
2706 | 2674.6 | 27927 |
| 450 | 18.85 0.7 % |
03-07-2023 00:00:00 Monday |
2680 2698.85 |
2705 | 2659.15 | 94230 |
| 451 | 17.55 0.66 % |
30-06-2023 00:00:00 Friday |
2660.85 2678.4 |
2685 | 2650.3 | 12758 |
| 452 | 19.75 0.75 % |
28-06-2023 00:00:00 Wednesday |
2641.05 2660.8 |
2686.65 | 2641.05 | 125125 |
| 453 | -0.95 -0.04 % |
27-06-2023 00:00:00 Tuesday |
2652.15 2651.2 |
2660.55 | 2636.05 | 17773 |
| 454 | 23.2 0.88 % |
26-06-2023 00:00:00 Monday |
2628.9 2652.1 |
2672.95 | 2628.9 | 34970 |
| 455 | -12.85 -0.48 % |
23-06-2023 00:00:00 Friday |
2655 2642.15 |
2660 | 2628 | 116261 |
| 456 | -25.35 -0.95 % |
22-06-2023 00:00:00 Thursday |
2679.95 2654.6 |
2679.95 | 2649 | 21581 |
| 457 | -1 -0.04 % |
21-06-2023 00:00:00 Wednesday |
2676.5 2675.5 |
2706 | 2668.05 | 67537 |
| 458 | -3.8 -0.14 % |
20-06-2023 00:00:00 Tuesday |
2679.75 2675.95 |
2679.75 | 2648.15 | 47694 |
| 459 | -27.15 -1 % |
19-06-2023 00:00:00 Monday |
2707.8 2680.65 |
2712.4 | 2674 | 46468 |
| 460 | 35.4 1.32 % |
16-06-2023 00:00:00 Friday |
2680.05 2715.45 |
2723.1 | 2680.05 | 36199 |
| 461 | -10.3 -0.38 % |
15-06-2023 00:00:00 Thursday |
2700.05 2689.75 |
2716.45 | 2679.4 | 25562 |
| 462 | 51.6 1.95 % |
14-06-2023 00:00:00 Wednesday |
2646.95 2698.55 |
2702.05 | 2646.95 | 103856 |
| 463 | 40.6 1.54 % |
13-06-2023 00:00:00 Tuesday |
2637 2677.6 |
2696 | 2629.55 | 39591 |
| 464 | 1.6 0.06 % |
12-06-2023 00:00:00 Monday |
2640.15 2641.75 |
2656.6 | 2634 | 12248 |
| 465 | -44.3 -1.65 % |
09-06-2023 00:00:00 Friday |
2680 2635.7 |
2687 | 2620.8 | 33036 |
| 466 | -28.15 -1.04 % |
08-06-2023 00:00:00 Thursday |
2708 2679.85 |
2720.5 | 2675 | 20826 |
| 467 | 25.15 0.93 % |
07-06-2023 00:00:00 Wednesday |
2690 2715.15 |
2727 | 2681.7 | 41350 |
| 468 | -5.85 -0.22 % |
06-06-2023 00:00:00 Tuesday |
2695.9 2690.05 |
2701.4 | 2670.05 | 40395 |
| 469 | -4.9 -0.18 % |
05-06-2023 00:00:00 Monday |
2701.3 2696.4 |
2720.5 | 2684 | 23534 |
| 470 | 15.35 0.57 % |
02-06-2023 00:00:00 Friday |
2701 2716.35 |
2738 | 2693.6 | 48497 |
| 471 | 46.7 1.76 % |
01-06-2023 00:00:00 Thursday |
2651.05 2697.75 |
2731 | 2651.05 | 42223 |
| 472 | 10.7 0.4 % |
31-05-2023 00:00:00 Wednesday |
2650.05 2660.75 |
2679.8 | 2638.1 | 28490 |
| 473 | 5.1 0.19 % |
30-05-2023 00:00:00 Tuesday |
2651.25 2656.35 |
2665 | 2651.2 | 32250 |
| 474 | -10.05 -0.38 % |
29-05-2023 00:00:00 Monday |
2660.15 2650.1 |
2678.05 | 2645.75 | 82591 |
| 475 | 51.85 1.99 % |
26-05-2023 00:00:00 Friday |
2599.75 2651.6 |
2655.45 | 2599.75 | 56839 |
| 476 | -10.3 -0.39 % |
25-05-2023 00:00:00 Thursday |
2610 2599.7 |
2625 | 2580.2 | 7480 |
| 477 | -20.35 -0.77 % |
24-05-2023 00:00:00 Wednesday |
2632.95 2612.6 |
2638 | 2607 | 12439 |
| 478 | -5.75 -0.22 % |
23-05-2023 00:00:00 Tuesday |
2633.9 2628.15 |
2649.5 | 2624.9 | 13193 |
| 479 | 18.3 0.7 % |
22-05-2023 00:00:00 Monday |
2618.4 2636.7 |
2655 | 2618.4 | 12299 |
| 480 | 21.4 0.82 % |
19-05-2023 00:00:00 Friday |
2620 2641.4 |
2648.15 | 2600.05 | 9499 |
| 481 | -35.2 -1.32 % |
18-05-2023 00:00:00 Thursday |
2661.75 2626.55 |
2668.3 | 2622 | 29104 |
| 482 | -11.25 -0.42 % |
17-05-2023 00:00:00 Wednesday |
2673.2 2661.95 |
2673.2 | 2647.4 | 17086 |
| 483 | 13.85 0.52 % |
16-05-2023 00:00:00 Tuesday |
2661.35 2675.2 |
2678 | 2650.1 | 12570 |
| 484 | 25.35 0.96 % |
15-05-2023 00:00:00 Monday |
2636 2661.35 |
2670 | 2623 | 49706 |
| 485 | 33.35 1.29 % |
12-05-2023 00:00:00 Friday |
2590.05 2623.4 |
2640 | 2586.85 | 32925 |
| 486 | 49.8 1.96 % |
11-05-2023 00:00:00 Thursday |
2542 2591.8 |
2599 | 2525 | 27268 |
| 487 | 8.05 0.32 % |
10-05-2023 00:00:00 Wednesday |
2514.05 2522.1 |
2535 | 2506.1 | 35216 |
| 488 | -12.3 -0.49 % |
09-05-2023 00:00:00 Tuesday |
2528.95 2516.65 |
2528.95 | 2500.6 | 16224 |
| 489 | 15.1 0.6 % |
08-05-2023 00:00:00 Monday |
2500.05 2515.15 |
2526.05 | 2497.2 | 50756 |
| 490 | 1 0.04 % |
05-05-2023 00:00:00 Friday |
2500 2501 |
2519 | 2495.95 | 11228 |
| 491 | 14.8 0.59 % |
04-05-2023 00:00:00 Thursday |
2491 2505.8 |
2509.35 | 2480.1 | 40966 |
| 492 | 28.25 1.15 % |
03-05-2023 00:00:00 Wednesday |
2458 2486.25 |
2489.95 | 2453.35 | 30896 |
| 493 | -13.65 -0.55 % |
02-05-2023 00:00:00 Tuesday |
2465.05 2451.4 |
2478.6 | 2449.15 | 21346 |
| 494 | 0.3 0.01 % |
28-04-2023 00:00:00 Friday |
2454.1 2454.4 |
2466 | 2419.6 | 46219 |
| 495 | -41.85 -1.67 % |
27-04-2023 00:00:00 Thursday |
2510.05 2468.2 |
2525 | 2458 | 70290 |
| 496 | 22.1 0.89 % |
26-04-2023 00:00:00 Wednesday |
2482.6 2504.7 |
2518.45 | 2481.3 | 21320 |
| 497 | -8.95 -0.36 % |
25-04-2023 00:00:00 Tuesday |
2498.95 2490 |
2500 | 2478.75 | 28885 |
| 498 | 3.35 0.13 % |
24-04-2023 00:00:00 Monday |
2496 2499.35 |
2504.2 | 2475.1 | 88629 |
| 499 | 21.7 0.88 % |
21-04-2023 00:00:00 Friday |
2476.3 2498 |
2509.5 | 2476.3 | 85013 |
| 500 | -13.65 -0.54 % |
20-04-2023 00:00:00 Thursday |
2508.5 2494.85 |
2531.25 | 2481.05 | 23824 |
| 501 | -17.4 -0.68 % |
19-04-2023 00:00:00 Wednesday |
2542.95 2525.55 |
2542.95 | 2511 | 90937 |
| 502 | -14.4 -0.56 % |
18-04-2023 00:00:00 Tuesday |
2556 2541.6 |
2559.25 | 2531 | 16986 |
| 503 | -13.55 -0.53 % |
17-04-2023 00:00:00 Monday |
2562 2548.45 |
2579.7 | 2541 | 51081 |
| 504 | 5.3 0.21 % |
13-04-2023 00:00:00 Thursday |
2528.7 2534 |
2562 | 2523.25 | 99007 |
| 505 | -22.45 -0.88 % |
12-04-2023 00:00:00 Wednesday |
2551.15 2528.7 |
2556.4 | 2519.55 | 216497 |
| 506 | 12.8 0.51 % |
11-04-2023 00:00:00 Tuesday |
2533.15 2545.95 |
2554.95 | 2531.9 | 59081 |
| 507 | -25.9 -1.01 % |
10-04-2023 00:00:00 Monday |
2561 2535.1 |
2567.45 | 2525 | 19142 |
| 508 | -6.45 -0.25 % |
06-04-2023 00:00:00 Thursday |
2570.05 2563.6 |
2585.75 | 2553.5 | 14789 |
| 509 | 62.7 2.49 % |
05-04-2023 00:00:00 Wednesday |
2520 2582.7 |
2589 | 2505.4 | 38635 |
| 510 | -29.3 -1.14 % |
03-04-2023 00:00:00 Monday |
2565.15 2535.85 |
2568.1 | 2515.15 | 20431 |
| 511 | 23.75 0.94 % |
31-03-2023 00:00:00 Friday |
2535 2558.75 |
2568.95 | 2517 | 26575 |
| 512 | 57.05 2.31 % |
29-03-2023 00:00:00 Wednesday |
2471.3 2528.35 |
2540 | 2471.3 | 37246 |
| 513 | -17.1 -0.68 % |
28-03-2023 00:00:00 Tuesday |
2499 2481.9 |
2513 | 2475 | 111792 |
| 514 | 16 0.64 % |
27-03-2023 00:00:00 Monday |
2481.2 2497.2 |
2504.75 | 2465 | 104295 |
| 515 | 10.5 0.43 % |
24-03-2023 00:00:00 Friday |
2470 2480.5 |
2497 | 2470 | 109570 |
| 516 | 20.15 0.82 % |
23-03-2023 00:00:00 Thursday |
2465.05 2485.2 |
2499.95 | 2465.05 | 48242 |
| 517 | 1.55 0.06 % |
22-03-2023 00:00:00 Wednesday |
2474.95 2476.5 |
2481 | 2454.05 | 19819 |
| 518 | -48.8 -1.94 % |
21-03-2023 00:00:00 Tuesday |
2512 2463.2 |
2522.45 | 2459.5 | 71780 |
| 519 | 65.5 2.68 % |
20-03-2023 00:00:00 Monday |
2445 2510.5 |
2516 | 2425 | 60556 |
| 520 | -16.65 -0.68 % |
17-03-2023 00:00:00 Friday |
2465.05 2448.4 |
2483.95 | 2440 | 62790 |
| 521 | 37.85 1.56 % |
16-03-2023 00:00:00 Thursday |
2422 2459.85 |
2468.65 | 2408.65 | 380707 |
| 522 | -37.25 -1.52 % |
15-03-2023 00:00:00 Wednesday |
2443.35 2406.1 |
2459.45 | 2393 | 60059 |
| 523 | -17.75 -0.72 % |
14-03-2023 00:00:00 Tuesday |
2462 2444.25 |
2472 | 2440 | 15044 |
| 524 | -7.1 -0.29 % |
13-03-2023 00:00:00 Monday |
2460 2452.9 |
2488.4 | 2444.8 | 50115 |
| 525 | 13.15 0.54 % |
10-03-2023 00:00:00 Friday |
2450 2463.15 |
2470.4 | 2445.55 | 64489 |
| 526 | -34.2 -1.37 % |
09-03-2023 00:00:00 Thursday |
2493.95 2459.75 |
2493.95 | 2457 | 29995 |
| 527 | 9.85 0.4 % |
08-03-2023 00:00:00 Wednesday |
2475.05 2484.9 |
2500 | 2467.8 | 82030 |
| 528 | 11.7 0.47 % |
06-03-2023 00:00:00 Monday |
2473.05 2484.75 |
2498 | 2473.05 | 39191 |
| 529 | 5.05 0.2 % |
03-03-2023 00:00:00 Friday |
2465 2470.05 |
2489.55 | 2456.5 | 26252 |
| 530 | -10.8 -0.44 % |
02-03-2023 00:00:00 Thursday |
2465 2454.2 |
2469.7 | 2444 | 23660 |
| 531 | 7.35 0.3 % |
01-03-2023 00:00:00 Wednesday |
2457.65 2465 |
2470 | 2448.45 | 13077 |
| 532 | -10.75 -0.44 % |
28-02-2023 00:00:00 Tuesday |
2468.4 2457.65 |
2474.5 | 2434.7 | 28282 |
| 533 | -13.6 -0.55 % |
27-02-2023 00:00:00 Monday |
2482 2468.4 |
2484 | 2455.8 | 27506 |
| 534 | -9.75 -0.39 % |
24-02-2023 00:00:00 Friday |
2494 2484.25 |
2510 | 2472 | 29648 |
| 535 | -1.9 -0.08 % |
23-02-2023 00:00:00 Thursday |
2492 2490.1 |
2515.2 | 2479.35 | 10653 |
| 536 | -18.7 -0.74 % |
22-02-2023 00:00:00 Wednesday |
2512 2493.3 |
2522.5 | 2483.55 | 40301 |
| 537 | -4.25 -0.17 % |
21-02-2023 00:00:00 Tuesday |
2519.9 2515.65 |
2543.85 | 2512.55 | 23674 |
| 538 | -4.8 -0.19 % |
20-02-2023 00:00:00 Monday |
2515.5 2510.7 |
2542.75 | 2508.7 | 21484 |
| 539 | -9.95 -0.39 % |
17-02-2023 00:00:00 Friday |
2525 2515.05 |
2546.8 | 2507 | 38866 |
| 540 | -38.65 -1.51 % |
16-02-2023 00:00:00 Thursday |
2564.9 2526.25 |
2564.9 | 2523.95 | 23447 |
| 541 | -4.5 -0.18 % |
15-02-2023 00:00:00 Wednesday |
2552.6 2548.1 |
2569.4 | 2537 | 37427 |
| 542 | 1.25 0.05 % |
14-02-2023 00:00:00 Tuesday |
2578.45 2579.7 |
2602.4 | 2575 | 32432 |
| 543 | 10.75 0.42 % |
13-02-2023 00:00:00 Monday |
2567.65 2578.4 |
2589.75 | 2550.15 | 38851 |
| 544 | 3.1 0.12 % |
10-02-2023 00:00:00 Friday |
2575.05 2578.15 |
2585 | 2555 | 34082 |
| 545 | 3.8 0.15 % |
09-02-2023 00:00:00 Thursday |
2583.15 2586.95 |
2599.8 | 2565.85 | 18508 |
| 546 | -11.8 -0.45 % |
08-02-2023 00:00:00 Wednesday |
2594.95 2583.15 |
2606.9 | 2579.95 | 14112 |
| 547 | -39.5 -1.5 % |
07-02-2023 00:00:00 Tuesday |
2639.15 2599.65 |
2643.05 | 2595.65 | 26930 |
| 548 | -6.4 -0.24 % |
06-02-2023 00:00:00 Monday |
2640 2633.6 |
2645 | 2600.25 | 49034 |
| 549 | -4.1 -0.15 % |
03-02-2023 00:00:00 Friday |
2650 2645.9 |
2655.15 | 2631.55 | 53244 |
| 550 | 60 2.33 % |
02-02-2023 00:00:00 Thursday |
2574.3 2634.3 |
2639.25 | 2564.5 | 24099 |
| 551 | -19 -0.73 % |
01-02-2023 00:00:00 Wednesday |
2590.05 2571.05 |
2607.75 | 2546.7 | 47678 |
| 552 | 9.45 0.37 % |
31-01-2023 00:00:00 Tuesday |
2568.15 2577.6 |
2590 | 2542 | 20801 |
| 553 | -28.75 -1.11 % |
30-01-2023 00:00:00 Monday |
2600.05 2571.3 |
2610 | 2532 | 30234 |
| 554 | -18.1 -0.69 % |
27-01-2023 00:00:00 Friday |
2630 2611.9 |
2647.3 | 2578.75 | 29526 |
| 555 | 20.45 0.79 % |
25-01-2023 00:00:00 Wednesday |
2600.4 2620.85 |
2641.1 | 2595 | 70770 |
| 556 | 0.6 0.02 % |
24-01-2023 00:00:00 Tuesday |
2597.8 2598.4 |
2609.55 | 2580.2 | 27403 |
| 557 | 38.8 1.52 % |
23-01-2023 00:00:00 Monday |
2559 2597.8 |
2603.6 | 2553.05 | 29549 |
| 558 | -7.65 -0.3 % |
20-01-2023 00:00:00 Friday |
2556 2548.35 |
2605 | 2536.65 | 103205 |
| 559 | -24.95 -0.93 % |
19-01-2023 00:00:00 Thursday |
2675.2 2650.25 |
2678.45 | 2612.1 | 28142 |
| 560 | 25.65 0.96 % |
18-01-2023 00:00:00 Wednesday |
2661.15 2686.8 |
2692.5 | 2661.1 | 27869 |
| 561 | 65.4 2.51 % |
17-01-2023 00:00:00 Tuesday |
2601 2666.4 |
2674.5 | 2601 | 69153 |
| 562 | -24.9 -0.95 % |
16-01-2023 00:00:00 Monday |
2622.05 2597.15 |
2625.75 | 2583.8 | 24773 |
| 563 | 25.8 0.99 % |
13-01-2023 00:00:00 Friday |
2595.95 2621.75 |
2638.25 | 2567.95 | 76738 |
| 564 | 2.8 0.11 % |
12-01-2023 00:00:00 Thursday |
2586 2588.8 |
2601 | 2572.3 | 120215 |
| 565 | -49.9 -1.89 % |
11-01-2023 00:00:00 Wednesday |
2643.75 2593.85 |
2646.8 | 2588.45 | 28384 |
| 566 | 24.65 0.94 % |
10-01-2023 00:00:00 Tuesday |
2619.05 2643.7 |
2652.95 | 2619 | 25260 |
| 567 | 42.25 1.64 % |
09-01-2023 00:00:00 Monday |
2580.3 2622.55 |
2629 | 2571 | 58715 |
| 568 | -6.7 -0.26 % |
06-01-2023 00:00:00 Friday |
2583.7 2577 |
2611.3 | 2575 | 70687 |
| 569 | 34.35 1.35 % |
05-01-2023 00:00:00 Thursday |
2546.95 2581.3 |
2592 | 2546.95 | 61996 |
| 570 | -8.45 -0.33 % |
04-01-2023 00:00:00 Wednesday |
2545.25 2536.8 |
2558 | 2527.5 | 45991 |
| 571 | -17.75 -0.69 % |
03-01-2023 00:00:00 Tuesday |
2558.5 2540.75 |
2562.2 | 2535.4 | 41349 |
| 572 | -12.5 -0.49 % |
02-01-2023 00:00:00 Monday |
2571 2558.5 |
2574.95 | 2538 | 17175 |
| 573 | -12.4 -0.48 % |
30-12-2022 00:00:00 Friday |
2572.15 2559.75 |
2584.45 | 2555.75 | 13212 |
| 574 | -10.75 -0.42 % |
29-12-2022 00:00:00 Thursday |
2578.05 2567.3 |
2581.85 | 2540.25 | 68206 |
| 575 | -5.95 -0.23 % |
28-12-2022 00:00:00 Wednesday |
2590 2584.05 |
2603 | 2579 | 38489 |
| 576 | -39.25 -1.49 % |
27-12-2022 00:00:00 Tuesday |
2629.95 2590.7 |
2633.2 | 2575 | 201953 |
| 577 | 0.75 0.03 % |
26-12-2022 00:00:00 Monday |
2616.05 2616.8 |
2638 | 2606 | 12785 |
| 578 | -20.15 -0.76 % |
23-12-2022 00:00:00 Friday |
2640 2619.85 |
2646.9 | 2608.9 | 22528 |
| 579 | -25.55 -0.96 % |
22-12-2022 00:00:00 Thursday |
2670 2644.45 |
2687.95 | 2641 | 51438 |
| 580 | -33.8 -1.25 % |
21-12-2022 00:00:00 Wednesday |
2699.95 2666.15 |
2699.95 | 2649.9 | 25828 |
| 581 | -20.75 -0.77 % |
20-12-2022 00:00:00 Tuesday |
2695.05 2674.3 |
2706.75 | 2654 | 41517 |
| 582 | 46.7 1.75 % |
19-12-2022 00:00:00 Monday |
2671 2717.7 |
2721 | 2670.4 | 58414 |
| 583 | 7.9 0.3 % |
16-12-2022 00:00:00 Friday |
2662.5 2670.4 |
2687 | 2653.3 | 25526 |
| 584 | -3.05 -0.11 % |
15-12-2022 00:00:00 Thursday |
2665.35 2662.3 |
2682.4 | 2648.3 | 85242 |
| 585 | -29.7 -1.09 % |
14-12-2022 00:00:00 Wednesday |
2715.15 2685.45 |
2718.6 | 2671.25 | 33031 |
| 586 | -6.4 -0.24 % |
13-12-2022 00:00:00 Tuesday |
2716 2709.6 |
2719.5 | 2698.2 | 42107 |
| 587 | 40.5 1.51 % |
12-12-2022 00:00:00 Monday |
2675.05 2715.55 |
2723.2 | 2675.05 | 22649 |
| 588 | -3.3 -0.12 % |
09-12-2022 00:00:00 Friday |
2724.5 2721.2 |
2741 | 2712 | 36322 |
| 589 | 1.35 0.05 % |
08-12-2022 00:00:00 Thursday |
2699.95 2701.3 |
2710.7 | 2685.85 | 56579 |
| 590 | 57.5 2.17 % |
07-12-2022 00:00:00 Wednesday |
2650 2707.5 |
2719.45 | 2650 | 47846 |
| 591 | 41.65 1.59 % |
06-12-2022 00:00:00 Tuesday |
2612.45 2654.1 |
2660 | 2605 | 77325 |
| 592 | 16.75 0.64 % |
05-12-2022 00:00:00 Monday |
2602.95 2619.7 |
2624.75 | 2585 | 80343 |
| 593 | -37.4 -1.41 % |
02-12-2022 00:00:00 Friday |
2652.7 2615.3 |
2661.65 | 2608.1 | 52148 |
| 594 | -22.35 -0.83 % |
01-12-2022 00:00:00 Thursday |
2685 2662.65 |
2685 | 2647.25 | 81038 |
| 595 | 45.15 1.71 % |
30-11-2022 00:00:00 Wednesday |
2635 2680.15 |
2698.6 | 2623.5 | 69549 |
| 596 | 117.35 4.66 % |
29-11-2022 00:00:00 Tuesday |
2516.05 2633.4 |
2637.9 | 2516.05 | 232744 |
| 597 | -11.1 -0.44 % |
28-11-2022 00:00:00 Monday |
2536.6 2525.5 |
2542.5 | 2522.15 | 29095 |
| 598 | -11.45 -0.45 % |
25-11-2022 00:00:00 Friday |
2548.05 2536.6 |
2553 | 2518.2 | 21533 |
| 599 | 36.45 1.45 % |
24-11-2022 00:00:00 Thursday |
2511 2547.45 |
2560 | 2511 | 43642 |
| 600 | -23 -0.91 % |
23-11-2022 00:00:00 Wednesday |
2528 2505 |
2528 | 2502 | 337194 |
| 601 | 21.15 0.85 % |
22-11-2022 00:00:00 Tuesday |
2496.05 2517.2 |
2523.95 | 2496.05 | 35293 |
| 602 | 17.9 0.72 % |
21-11-2022 00:00:00 Monday |
2483.25 2501.15 |
2511.6 | 2470.2 | 120164 |
| 603 | 18.25 0.74 % |
18-11-2022 00:00:00 Friday |
2465 2483.25 |
2488.5 | 2448.55 | 57325 |
| 604 | -21.2 -0.85 % |
17-11-2022 00:00:00 Thursday |
2480 2458.8 |
2497.7 | 2454.55 | 72357 |
| 605 | 21.35 0.87 % |
16-11-2022 00:00:00 Wednesday |
2456.8 2478.15 |
2482.1 | 2429 | 26916 |
| 606 | 5.75 0.23 % |
15-11-2022 00:00:00 Tuesday |
2451.05 2456.8 |
2467 | 2444.05 | 185061 |
| 607 | -42.35 -1.69 % |
14-11-2022 00:00:00 Monday |
2500 2457.65 |
2513 | 2455 | 177594 |
| 608 | -31.5 -1.24 % |
11-11-2022 00:00:00 Friday |
2535 2503.5 |
2545 | 2495.25 | 55109 |
| 609 | 12.7 0.51 % |
10-11-2022 00:00:00 Thursday |
2500 2512.7 |
2537.65 | 2500 | 111377 |
| 610 | -11.85 -0.47 % |
09-11-2022 00:00:00 Wednesday |
2522 2510.15 |
2544.8 | 2495 | 40345 |
| 611 | 11.7 0.46 % |
07-11-2022 00:00:00 Monday |
2520.3 2532 |
2551.9 | 2516.75 | 146185 |
| 612 | -12.55 -0.5 % |
04-11-2022 00:00:00 Friday |
2532.7 2520.15 |
2555 | 2515.5 | 65591 |
| 613 | 34.35 1.37 % |
03-11-2022 00:00:00 Thursday |
2512 2546.35 |
2549.2 | 2510 | 45756 |
| 614 | -52.8 -2.05 % |
02-11-2022 00:00:00 Wednesday |
2569.95 2517.15 |
2569.95 | 2502 | 63899 |
| 615 | -19.4 -0.75 % |
01-11-2022 00:00:00 Tuesday |
2570 2550.6 |
2576.05 | 2547.1 | 91567 |
| 616 | 10.05 0.4 % |
31-10-2022 00:00:00 Monday |
2538 2548.05 |
2572 | 2538 | 70913 |
| 617 | 9.95 0.4 % |
28-10-2022 00:00:00 Friday |
2515.25 2525.2 |
2550.8 | 2512.05 | 119988 |
| 618 | 17.3 0.69 % |
27-10-2022 00:00:00 Thursday |
2500 2517.3 |
2527.7 | 2488.4 | 110196 |
| 619 | -79.85 -3.09 % |
25-10-2022 00:00:00 Tuesday |
2584.2 2504.35 |
2585.05 | 2500 | 83249 |
| 620 | -40.7 -1.56 % |
24-10-2022 00:00:00 Monday |
2614.9 2574.2 |
2614.9 | 2550.95 | 40345 |
| 621 | 53.05 2.04 % |
21-10-2022 00:00:00 Friday |
2602 2655.05 |
2665.3 | 2602 | 45530 |
| 622 | 34.6 1.35 % |
20-10-2022 00:00:00 Thursday |
2565.5 2600.1 |
2609.85 | 2565.5 | 40688 |
| 623 | -24.45 -0.94 % |
19-10-2022 00:00:00 Wednesday |
2607.05 2582.6 |
2618.55 | 2578.3 | 48754 |
| 624 | 2.7 0.1 % |
18-10-2022 00:00:00 Tuesday |
2599 2601.7 |
2641.95 | 2597.4 | 60156 |
| 625 | 16.65 0.65 % |
17-10-2022 00:00:00 Monday |
2575 2591.65 |
2609 | 2565 | 1139488 |
| 626 | -5.45 -0.21 % |
14-10-2022 00:00:00 Friday |
2581.3 2575.85 |
2623 | 2571.4 | 30942 |
| 627 | -15.8 -0.61 % |
13-10-2022 00:00:00 Thursday |
2582 2566.2 |
2605 | 2563 | 88973 |
| 628 | 41.3 1.62 % |
12-10-2022 00:00:00 Wednesday |
2550.05 2591.35 |
2604.55 | 2550.05 | 12279 |
| 629 | -55.1 -2.12 % |
11-10-2022 00:00:00 Tuesday |
2605 2549.9 |
2608.65 | 2545 | 1093031 |
| 630 | 34.05 1.32 % |
10-10-2022 00:00:00 Monday |
2570 2604.05 |
2610.75 | 2541.3 | 19176 |
| 631 | -15.15 -0.58 % |
07-10-2022 00:00:00 Friday |
2614 2598.85 |
2614 | 2575 | 16837 |
| 632 | -58.15 -2.18 % |
06-10-2022 00:00:00 Thursday |
2670.05 2611.9 |
2691.15 | 2606 | 39752 |
| 633 | 28.35 1.07 % |
04-10-2022 00:00:00 Tuesday |
2639 2667.35 |
2676 | 2636.65 | 18801 |
| 634 | -85.8 -3.17 % |
03-10-2022 00:00:00 Monday |
2708 2622.2 |
2733 | 2618 | 63881 |
| 635 | 29.9 1.12 % |
30-09-2022 00:00:00 Friday |
2666.95 2696.85 |
2715 | 2666.95 | 66094 |
| 636 | -12.35 -0.46 % |
29-09-2022 00:00:00 Thursday |
2714 2701.65 |
2726 | 2692.6 | 63856 |
| 637 | 28.95 1.08 % |
28-09-2022 00:00:00 Wednesday |
2670 2698.95 |
2708 | 2652.4 | 74784 |
| 638 | 13.95 0.52 % |
27-09-2022 00:00:00 Tuesday |
2665 2678.95 |
2713 | 2655 | 83505 |
| 639 | 5.15 0.19 % |
26-09-2022 00:00:00 Monday |
2658 2663.15 |
2728.55 | 2643 | 114783 |
| 640 | -13.75 -0.51 % |
23-09-2022 00:00:00 Friday |
2693.05 2679.3 |
2724 | 2672.4 | 185317 |
| 641 | 103.3 3.99 % |
22-09-2022 00:00:00 Thursday |
2589.75 2693.05 |
2700 | 2589.75 | 195535 |
| 642 | 43.9 1.7 % |
21-09-2022 00:00:00 Wednesday |
2580 2623.9 |
2646 | 2580 | 97314 |
| 643 | -1 -0.04 % |
20-09-2022 00:00:00 Tuesday |
2583.6 2582.6 |
2621 | 2579.65 | 59231 |
| 644 | 54.9 2.18 % |
19-09-2022 00:00:00 Monday |
2522 2576.9 |
2587.25 | 2507.6 | 847681 |
| 645 | -32.45 -1.27 % |
16-09-2022 00:00:00 Friday |
2560.8 2528.35 |
2563.1 | 2519.6 | 143104 |
| 646 | -11.6 -0.45 % |
15-09-2022 00:00:00 Thursday |
2571 2559.4 |
2599 | 2551 | 167982 |
| 647 | 23.05 0.9 % |
14-09-2022 00:00:00 Wednesday |
2547 2570.05 |
2606 | 2547 | 174708 |
| 648 | 0.6 0.02 % |
13-09-2022 00:00:00 Tuesday |
2587 2587.6 |
2608.9 | 2578.7 | 124059 |
| 649 | -7.7 -0.3 % |
12-09-2022 00:00:00 Monday |
2588 2580.3 |
2601 | 2575 | 120426 |
| 650 | 1.1 0.04 % |
09-09-2022 00:00:00 Friday |
2586.9 2588 |
2646.4 | 2584.3 | 60497 |
| 651 | 3.15 0.12 % |
08-09-2022 00:00:00 Thursday |
2573 2576.15 |
2595.85 | 2563.45 | 22610 |
| 652 | -0.95 -0.04 % |
07-09-2022 00:00:00 Wednesday |
2564.1 2563.15 |
2596.6 | 2560.3 | 81926 |
| 653 | -28 -1.08 % |
06-09-2022 00:00:00 Tuesday |
2600.7 2572.7 |
2618.75 | 2562.7 | 43365 |
| 654 | 0.7 0.03 % |
05-09-2022 00:00:00 Monday |
2600 2600.7 |
2622.6 | 2586.25 | 114236 |
| 655 | -23.25 -0.89 % |
02-09-2022 00:00:00 Friday |
2626.65 2603.4 |
2626.65 | 2585.55 | 136291 |
| 656 | -41.95 -1.58 % |
01-09-2022 00:00:00 Thursday |
2648 2606.05 |
2652.75 | 2594.05 | 415937 |
| 657 | 83 3.22 % |
30-08-2022 00:00:00 Tuesday |
2576 2659 |
2666.7 | 2576 | 145021 |
| 658 | 46.45 1.84 % |
29-08-2022 00:00:00 Monday |
2528.35 2574.8 |
2607 | 2528.35 | 96207 |
| 659 | -12 -0.46 % |
26-08-2022 00:00:00 Friday |
2583 2571 |
2614 | 2561.4 | 62863 |
| 660 | -16.8 -0.65 % |
25-08-2022 00:00:00 Thursday |
2593 2576.2 |
2628 | 2566.3 | 112714 |
| 661 | 2.85 0.11 % |
24-08-2022 00:00:00 Wednesday |
2583 2585.85 |
2608.95 | 2561.35 | 45038 |
| 662 | -23.1 -0.88 % |
23-08-2022 00:00:00 Tuesday |
2617.7 2594.6 |
2628.65 | 2584.4 | 64336 |
| 663 | -10 -0.38 % |
22-08-2022 00:00:00 Monday |
2634.6 2624.6 |
2666.5 | 2619.95 | 116039 |
| 664 | -48.95 -1.82 % |
19-08-2022 00:00:00 Friday |
2683 2634.05 |
2699.25 | 2627 | 18329 |
| 665 | 1.1 0.04 % |
18-08-2022 00:00:00 Thursday |
2680 2681.1 |
2714.9 | 2665 | 89608 |
| 666 | 41.75 1.58 % |
17-08-2022 00:00:00 Wednesday |
2645.25 2687 |
2694 | 2645.25 | 177404 |
| 667 | 50.5 1.95 % |
16-08-2022 00:00:00 Tuesday |
2594.05 2644.55 |
2647.95 | 2591.3 | 59639 |
| 668 | -19.8 -0.76 % |
12-08-2022 00:00:00 Friday |
2615 2595.2 |
2625 | 2585.55 | 69036 |
| 669 | -38.65 -1.46 % |
11-08-2022 00:00:00 Thursday |
2651 2612.35 |
2667.75 | 2607 | 31759 |
| 670 | -0.1 0 % |
10-08-2022 00:00:00 Wednesday |
2640 2639.9 |
2676.35 | 2631.05 | 31723 |
| 671 | 1.05 0.04 % |
08-08-2022 00:00:00 Monday |
2648 2649.05 |
2655.9 | 2628 | 105608 |
| 672 | 15.85 0.6 % |
05-08-2022 00:00:00 Friday |
2628.1 2643.95 |
2657 | 2627.5 | 66620 |
| 673 | -3.9 -0.15 % |
04-08-2022 00:00:00 Thursday |
2632 2628.1 |
2641.4 | 2614.95 | 23141 |
| 674 | -8.6 -0.33 % |
03-08-2022 00:00:00 Wednesday |
2634 2625.4 |
2664 | 2599.85 | 48456 |
| 675 | 38.6 1.49 % |
02-08-2022 00:00:00 Tuesday |
2596 2634.6 |
2638.75 | 2596 | 89149 |
| 676 | -43.75 -1.66 % |
01-08-2022 00:00:00 Monday |
2636.9 2593.15 |
2636.9 | 2580.2 | 1144890 |
| 677 | 6.85 0.26 % |
29-07-2022 00:00:00 Friday |
2630 2636.85 |
2644.45 | 2596.55 | 28602 |
| 678 | 17.85 0.69 % |
28-07-2022 00:00:00 Thursday |
2602 2619.85 |
2623.5 | 2585.6 | 66506 |
| 679 | 35.45 1.39 % |
27-07-2022 00:00:00 Wednesday |
2547 2582.45 |
2589.75 | 2525.4 | 28658 |
| 680 | -83.15 -3.16 % |
26-07-2022 00:00:00 Tuesday |
2630 2546.85 |
2630 | 2539.35 | 25587 |
| 681 | -27.8 -1.05 % |
25-07-2022 00:00:00 Monday |
2649 2621.2 |
2653.55 | 2614.5 | 98405 |
| 682 | 31.3 1.2 % |
22-07-2022 00:00:00 Friday |
2609 2640.3 |
2642.7 | 2609 | 40392 |
| 683 | -5.25 -0.2 % |
21-07-2022 00:00:00 Thursday |
2612 2606.75 |
2628.5 | 2591.95 | 80781 |
| 684 | 26.65 1.03 % |
20-07-2022 00:00:00 Wednesday |
2579 2605.65 |
2617.75 | 2537.7 | 110606 |
| 685 | 10 0.39 % |
19-07-2022 00:00:00 Tuesday |
2556 2566 |
2574.65 | 2527.2 | 43602 |
| 686 | -23.4 -0.91 % |
18-07-2022 00:00:00 Monday |
2576 2552.6 |
2605.2 | 2532.8 | 1220865 |
| 687 | 43.75 1.73 % |
15-07-2022 00:00:00 Friday |
2525 2568.75 |
2573.85 | 2502.2 | 62959 |
| 688 | -2.85 -0.11 % |
14-07-2022 00:00:00 Thursday |
2500 2497.15 |
2522.35 | 2468.25 | 29850 |
| 689 | 46.55 1.9 % |
13-07-2022 00:00:00 Wednesday |
2451 2497.55 |
2519 | 2451 | 32995 |
| 690 | -6.45 -0.26 % |
12-07-2022 00:00:00 Tuesday |
2455.8 2449.35 |
2490.95 | 2444.65 | 15604 |
| 691 | 6.3 0.25 % |
11-07-2022 00:00:00 Monday |
2484 2490.3 |
2524.95 | 2481 | 37727 |
| 692 | 33.75 1.37 % |
08-07-2022 00:00:00 Friday |
2462.1 2495.85 |
2503.85 | 2452.25 | 90153 |
| 693 | -24.75 -0.99 % |
07-07-2022 00:00:00 Thursday |
2500 2475.25 |
2531.65 | 2466.15 | 77764 |
| 694 | 90.8 3.77 % |
06-07-2022 00:00:00 Wednesday |
2407 2497.8 |
2509 | 2400.45 | 262990 |
| 695 | 21.5 0.9 % |
05-07-2022 00:00:00 Tuesday |
2380 2401.5 |
2411 | 2372.45 | 39491 |
| 696 | 92 4.03 % |
04-07-2022 00:00:00 Monday |
2282.8 2374.8 |
2378.95 | 2278 | 127772 |
| 697 | 64.8 2.92 % |
01-07-2022 00:00:00 Friday |
2218 2282.8 |
2292.75 | 2204.95 | 19482 |
| 698 | 1.55 0.07 % |
30-06-2022 00:00:00 Thursday |
2229 2230.55 |
2249.05 | 2213.75 | 35092 |
| 699 | -41.9 -1.84 % |
29-06-2022 00:00:00 Wednesday |
2280 2238.1 |
2294.7 | 2226.15 | 82307 |
| 700 | -3.75 -0.16 % |
28-06-2022 00:00:00 Tuesday |
2322 2318.25 |
2322.9 | 2278.05 | 25942 |
| 701 | 10.4 0.45 % |
27-06-2022 00:00:00 Monday |
2310 2320.4 |
2331 | 2299 | 103263 |
| 702 | 48.55 2.15 % |
24-06-2022 00:00:00 Friday |
2255 2303.55 |
2318 | 2255 | 156968 |
| 703 | 41.7 1.89 % |
23-06-2022 00:00:00 Thursday |
2210 2251.7 |
2256.5 | 2192.45 | 47849 |
| 704 | 10.85 0.49 % |
22-06-2022 00:00:00 Wednesday |
2198 2208.85 |
2224.5 | 2190 | 662737 |
| 705 | -0.1 0 % |
21-06-2022 00:00:00 Tuesday |
2205 2204.9 |
2231.4 | 2173.9 | 79671 |
| 706 | 84.6 4.01 % |
20-06-2022 00:00:00 Monday |
2111.35 2195.95 |
2202 | 2109 | 77296 |
| 707 | -47.5 -2.2 % |
17-06-2022 00:00:00 Friday |
2160 2112.5 |
2160 | 2100 | 142302 |
| 708 | -1.6 -0.07 % |
16-06-2022 00:00:00 Thursday |
2148 2146.4 |
2164 | 2135.15 | 75672 |
| 709 | -14.6 -0.67 % |
15-06-2022 00:00:00 Wednesday |
2165 2150.4 |
2165 | 2131.25 | 108991 |
| 710 | -23.65 -1.08 % |
14-06-2022 00:00:00 Tuesday |
2195.9 2172.25 |
2213.35 | 2160.15 | 53329 |
| 711 | 34.9 1.61 % |
13-06-2022 00:00:00 Monday |
2161 2195.9 |
2216.75 | 2156.05 | 142437 |
| 712 | 24.9 1.14 % |
10-06-2022 00:00:00 Friday |
2175 2199.9 |
2208.65 | 2163.1 | 131718 |
| 713 | 19.35 0.89 % |
09-06-2022 00:00:00 Thursday |
2177.5 2196.85 |
2207.7 | 2171.2 | 166041 |
| 714 | -23.75 -1.07 % |
08-06-2022 00:00:00 Wednesday |
2221 2197.25 |
2221 | 2187 | 45453 |
| 715 | -53.5 -2.36 % |
07-06-2022 00:00:00 Tuesday |
2265 2211.5 |
2265 | 2208 | 130393 |
| 716 | 0.45 0.02 % |
06-06-2022 00:00:00 Monday |
2279 2279.45 |
2301.95 | 2248 | 33461 |
| 717 | 8.15 0.36 % |
03-06-2022 00:00:00 Friday |
2284 2292.15 |
2324.6 | 2266 | 53578 |
| 718 | -14.05 -0.61 % |
02-06-2022 00:00:00 Thursday |
2299 2284.95 |
2301.9 | 2257.7 | 42677 |
| 719 | -66.3 -2.79 % |
01-06-2022 00:00:00 Wednesday |
2375 2308.7 |
2413 | 2303.15 | 90710 |
| 720 | -1.35 -0.06 % |
31-05-2022 00:00:00 Tuesday |
2351 2349.65 |
2367.3 | 2304.55 | 22399 |
| 721 | 8.65 0.37 % |
30-05-2022 00:00:00 Monday |
2340 2348.65 |
2364.95 | 2332.2 | 23234 |
| 722 | 32.3 1.41 % |
27-05-2022 00:00:00 Friday |
2298 2330.3 |
2334.75 | 2281.35 | 105066 |
| 723 | -16.65 -0.72 % |
26-05-2022 00:00:00 Thursday |
2298 2281.35 |
2298 | 2258.6 | 109775 |
| 724 | -25.55 -1.1 % |
25-05-2022 00:00:00 Wednesday |
2324 2298.45 |
2329.95 | 2286.35 | 93924 |
| 725 | -71 -2.98 % |
24-05-2022 00:00:00 Tuesday |
2380.05 2309.05 |
2380.05 | 2301.3 | 121167 |
| 726 | 60.05 2.59 % |
23-05-2022 00:00:00 Monday |
2320 2380.05 |
2387.65 | 2314.25 | 41872 |
| 727 | 42.5 1.86 % |
20-05-2022 00:00:00 Friday |
2283 2325.5 |
2347.1 | 2283 | 47280 |
| 728 | 12.55 0.56 % |
19-05-2022 00:00:00 Thursday |
2251 2263.55 |
2281.5 | 2250 | 45787 |
| 729 | 56.65 2.54 % |
18-05-2022 00:00:00 Wednesday |
2234 2290.65 |
2301.5 | 2234 | 145126 |
| 730 | 13.2 0.59 % |
17-05-2022 00:00:00 Tuesday |
2232 2245.2 |
2276.95 | 2223.65 | 230053 |
| 731 | 27.45 1.25 % |
16-05-2022 00:00:00 Monday |
2190 2217.45 |
2221 | 2172.6 | 353658 |
| 732 | 38.35 1.78 % |
13-05-2022 00:00:00 Friday |
2156 2194.35 |
2217.05 | 2152.8 | 148062 |
| 733 | -16 -0.74 % |
12-05-2022 00:00:00 Thursday |
2157 2141 |
2161.1 | 2108.55 | 106704 |
| 734 | -24.65 -1.13 % |
11-05-2022 00:00:00 Wednesday |
2188 2163.35 |
2189 | 2116 | 55850 |
| 735 | 68.55 3.24 % |
10-05-2022 00:00:00 Tuesday |
2115.55 2184.1 |
2197.25 | 2115 | 110087 |
| 736 | 9.55 0.45 % |
09-05-2022 00:00:00 Monday |
2106 2115.55 |
2137.9 | 2106 | 53158 |
| 737 | 43.6 2.07 % |
06-05-2022 00:00:00 Friday |
2106 2149.6 |
2170 | 2106 | 94406 |
| 738 | -8.1 -0.37 % |
05-05-2022 00:00:00 Thursday |
2175 2166.9 |
2201.85 | 2154.6 | 75624 |
| 739 | -64.5 -2.89 % |
04-05-2022 00:00:00 Wednesday |
2234.25 2169.75 |
2250 | 2149 | 991928 |
| 740 | 22.3 1.01 % |
02-05-2022 00:00:00 Monday |
2206.15 2228.45 |
2251.7 | 2206.15 | 91710 |
| 741 | -5.9 -0.26 % |
29-04-2022 00:00:00 Friday |
2243 2237.1 |
2289 | 2223.3 | 47198 |
| 742 | 37.8 1.72 % |
28-04-2022 00:00:00 Thursday |
2204 2241.8 |
2249.9 | 2165.55 | 121074 |
| 743 | 0.85 0.04 % |
27-04-2022 00:00:00 Wednesday |
2143.4 2144.25 |
2151.95 | 2104.85 | 71865 |
| 744 | 9.15 0.43 % |
26-04-2022 00:00:00 Tuesday |
2139 2148.15 |
2157.7 | 2120.6 | 114546 |
| 745 | 0.9 0.04 % |
25-04-2022 00:00:00 Monday |
2100 2100.9 |
2162.35 | 2047.55 | 161095 |
| 746 | -60.3 -2.75 % |
22-04-2022 00:00:00 Friday |
2190 2129.7 |
2190 | 2120.1 | 50094 |
| 747 | 16.85 0.77 % |
21-04-2022 00:00:00 Thursday |
2180 2196.85 |
2203.25 | 2168.4 | 26107 |
| 748 | 48.7 2.3 % |
20-04-2022 00:00:00 Wednesday |
2115.75 2164.45 |
2168 | 2092.35 | 74682 |
| 749 | -64.25 -2.95 % |
19-04-2022 00:00:00 Tuesday |
2180 2115.75 |
2205.3 | 2101 | 138818 |
| 750 | 36.75 1.72 % |
18-04-2022 00:00:00 Monday |
2140 2176.75 |
2182.4 | 2135.4 | 154651 |
| 751 | 17.45 0.82 % |
13-04-2022 00:00:00 Wednesday |
2135 2152.45 |
2164.9 | 2131 | 65027 |
| 752 | -18.6 -0.87 % |
12-04-2022 00:00:00 Tuesday |
2150 2131.4 |
2165 | 2125 | 137478 |
| 753 | -20.9 -0.96 % |
11-04-2022 00:00:00 Monday |
2185 2164.1 |
2194.85 | 2138.8 | 123959 |
| 754 | 5.85 0.27 % |
08-04-2022 00:00:00 Friday |
2176.9 2182.75 |
2193 | 2163.05 | 96958 |
| 755 | 27.6 1.29 % |
07-04-2022 00:00:00 Thursday |
2137.55 2165.15 |
2174.75 | 2137.55 | 49253 |
| 756 | 3.8 0.18 % |
06-04-2022 00:00:00 Wednesday |
2138 2141.8 |
2164.4 | 2123 | 139410 |
| 757 | -7.35 -0.34 % |
05-04-2022 00:00:00 Tuesday |
2149.45 2142.1 |
2158.65 | 2127.7 | 71319 |
| 758 | 40.05 1.92 % |
04-04-2022 00:00:00 Monday |
2087 2127.05 |
2132.5 | 2070 | 180633 |
| 759 | 30.4 1.48 % |
01-04-2022 00:00:00 Friday |
2050 2080.4 |
2085 | 2037.85 | 139963 |
| 760 | 29.85 1.48 % |
31-03-2022 00:00:00 Thursday |
2019 2048.85 |
2054 | 2019 | 62642 |
| 761 | 17.45 0.87 % |
30-03-2022 00:00:00 Wednesday |
1998 2015.45 |
2018 | 1995 | 178208 |
| 762 | 13.25 0.67 % |
29-03-2022 00:00:00 Tuesday |
1975 1988.25 |
1994.95 | 1975 | 91200 |
| 763 | 19.7 1.01 % |
28-03-2022 00:00:00 Monday |
1954 1973.7 |
1981 | 1931 | 161510 |
| 764 | -20.95 -1.06 % |
25-03-2022 00:00:00 Friday |
1975 1954.05 |
1977.45 | 1945.25 | 87955 |
| 765 | -1 -0.05 % |
24-03-2022 00:00:00 Thursday |
1965 1964 |
1991.25 | 1950 | 119861 |
| 766 | -26.25 -1.31 % |
23-03-2022 00:00:00 Wednesday |
2005 1978.75 |
2017 | 1976 | 214297 |
| 767 | -61.2 -2.98 % |
22-03-2022 00:00:00 Tuesday |
2055 1993.8 |
2055.05 | 1969.25 | 230657 |
| 768 | -53.55 -2.54 % |
21-03-2022 00:00:00 Monday |
2105 2051.45 |
2109.3 | 2048 | 97163 |
| 769 | 12.1 0.58 % |
17-03-2022 00:00:00 Thursday |
2090 2102.1 |
2116 | 2081.8 | 44165 |
| 770 | -5.6 -0.27 % |
16-03-2022 00:00:00 Wednesday |
2075.05 2069.45 |
2079.95 | 2032.35 | 38933 |
| 771 | -11.95 -0.58 % |
15-03-2022 00:00:00 Tuesday |
2050 2038.05 |
2081.6 | 2025 | 76190 |
| 772 | -33.9 -1.62 % |
14-03-2022 00:00:00 Monday |
2094 2060.1 |
2094 | 2046.55 | 108557 |
| 773 | -8.15 -0.39 % |
11-03-2022 00:00:00 Friday |
2103 2094.85 |
2109 | 2070 | 61928 |
| 774 | 47 2.29 % |
10-03-2022 00:00:00 Thursday |
2054 2101 |
2113.95 | 2046.1 | 74579 |
| 775 | 27.65 1.4 % |
09-03-2022 00:00:00 Wednesday |
1970 1997.65 |
2006.85 | 1951.05 | 64238 |
| 776 | 22.7 1.18 % |
08-03-2022 00:00:00 Tuesday |
1925 1947.7 |
1958.8 | 1901.8 | 130040 |
| 777 | -50.8 -2.55 % |
07-03-2022 00:00:00 Monday |
1994 1943.2 |
1994 | 1928 | 289824 |
| 778 | -62.1 -2.98 % |
04-03-2022 00:00:00 Friday |
2082 2019.9 |
2082 | 1975.2 | 374207 |
| 779 | -72.35 -3.34 % |
03-03-2022 00:00:00 Thursday |
2164 2091.65 |
2164 | 2086.9 | 77100 |
| 780 | -1.2 -0.06 % |
02-03-2022 00:00:00 Wednesday |
2149.8 2148.6 |
2154.1 | 2125.15 | 85593 |
| 781 | 0.35 0.02 % |
28-02-2022 00:00:00 Monday |
2169 2169.35 |
2179.9 | 2120 | 59381 |
| 782 | -4.6 -0.21 % |
25-02-2022 00:00:00 Friday |
2175.15 2170.55 |
2194 | 2162.3 | 71350 |
| 783 | -47 -2.12 % |
24-02-2022 00:00:00 Thursday |
2218 2171 |
2236.45 | 2163.25 | 212344 |
| 784 | -9.1 -0.4 % |
23-02-2022 00:00:00 Wednesday |
2270 2260.9 |
2272.35 | 2252.8 | 38264 |
| 785 | -11.25 -0.49 % |
22-02-2022 00:00:00 Tuesday |
2280 2268.75 |
2280 | 2250.2 | 45454 |
| 786 | -6.3 -0.27 % |
21-02-2022 00:00:00 Monday |
2299.9 2293.6 |
2304.2 | 2285.85 | 69244 |
| 787 | 31.95 1.4 % |
18-02-2022 00:00:00 Friday |
2280.05 2312 |
2326.9 | 2280.05 | 64218 |
| 788 | 21.2 0.93 % |
17-02-2022 00:00:00 Thursday |
2286.5 2307.7 |
2312.65 | 2275.4 | 69659 |
| 789 | -13.5 -0.59 % |
16-02-2022 00:00:00 Wednesday |
2301.9 2288.4 |
2303.7 | 2275.95 | 48708 |
| 790 | 53.95 2.41 % |
15-02-2022 00:00:00 Tuesday |
2236 2289.95 |
2304.05 | 2225 | 57718 |
| 791 | -21.75 -0.97 % |
14-02-2022 00:00:00 Monday |
2249 2227.25 |
2249 | 2205 | 136124 |
| 792 | -22.3 -0.98 % |
11-02-2022 00:00:00 Friday |
2279.9 2257.6 |
2279.9 | 2249.35 | 151211 |
| 793 | -1.8 -0.08 % |
10-02-2022 00:00:00 Thursday |
2284 2282.2 |
2285.15 | 2256.8 | 44513 |
| 794 | 14.85 0.66 % |
09-02-2022 00:00:00 Wednesday |
2262.2 2277.05 |
2282.55 | 2255.75 | 129805 |
| 795 | 4.7 0.21 % |
08-02-2022 00:00:00 Tuesday |
2260 2264.7 |
2267.9 | 2246 | 96973 |
| 796 | -47.35 -2.05 % |
07-02-2022 00:00:00 Monday |
2305 2257.65 |
2314.95 | 2236.5 | 78449 |
| 797 | 6.9 0.3 % |
04-02-2022 00:00:00 Friday |
2301 2307.9 |
2311.85 | 2283.1 | 38378 |
| 798 | -30.7 -1.32 % |
03-02-2022 00:00:00 Thursday |
2330 2299.3 |
2331 | 2290.1 | 73923 |
| 799 | 12.95 0.56 % |
02-02-2022 00:00:00 Wednesday |
2315 2327.95 |
2333.5 | 2296 | 64785 |
| 800 | 12 0.52 % |
01-02-2022 00:00:00 Tuesday |
2295 2307 |
2318 | 2279.25 | 143173 |
| 801 | -20.7 -0.9 % |
31-01-2022 00:00:00 Monday |
2295 2274.3 |
2311 | 2271.4 | 145502 |
| 802 | -21 -0.91 % |
28-01-2022 00:00:00 Friday |
2304 2283 |
2317.85 | 2279 | 64236 |
| 803 | -31 -1.33 % |
27-01-2022 00:00:00 Thursday |
2327.5 2296.5 |
2327.5 | 2275.85 | 107654 |
| 804 | 41.9 1.83 % |
25-01-2022 00:00:00 Tuesday |
2286.1 2328 |
2334 | 2240.6 | 101695 |
| 805 | -45.9 -1.97 % |
24-01-2022 00:00:00 Monday |
2332 2286.1 |
2344.55 | 2267.15 | 124713 |
| 806 | 40.2 1.76 % |
21-01-2022 00:00:00 Friday |
2282 2322.2 |
2333.05 | 2250.6 | 118908 |
| 807 | -62.4 -2.69 % |
20-01-2022 00:00:00 Thursday |
2324 2261.6 |
2325 | 2243.6 | 184816 |
| 808 | -59.2 -2.5 % |
19-01-2022 00:00:00 Wednesday |
2370.05 2310.85 |
2370.05 | 2305.5 | 186942 |
| 809 | -22.2 -0.93 % |
18-01-2022 00:00:00 Tuesday |
2391.25 2369.05 |
2400 | 2357.35 | 38749 |
| 810 | 24.05 1.02 % |
17-01-2022 00:00:00 Monday |
2365 2389.05 |
2393.95 | 2345 | 65400 |
| 811 | -45.5 -1.89 % |
14-01-2022 00:00:00 Friday |
2410 2364.5 |
2421 | 2361.05 | 129138 |
| 812 | 1 0.04 % |
13-01-2022 00:00:00 Thursday |
2415 2416 |
2421.4 | 2404 | 16169 |
| 813 | -2.1 -0.09 % |
12-01-2022 00:00:00 Wednesday |
2415 2412.9 |
2415.95 | 2399 | 15374 |
| 814 | -7.9 -0.33 % |
11-01-2022 00:00:00 Tuesday |
2410 2402.1 |
2418.65 | 2391.7 | 50820 |
| 815 | -9.9 -0.41 % |
10-01-2022 00:00:00 Monday |
2417 2407.1 |
2424.9 | 2402.55 | 107803 |
| 816 | 26.5 1.11 % |
07-01-2022 00:00:00 Friday |
2390 2416.5 |
2421 | 2389.2 | 67832 |
| 817 | -12.45 -0.52 % |
06-01-2022 00:00:00 Thursday |
2405 2392.55 |
2405 | 2369 | 39648 |
| 818 | 13.5 0.56 % |
05-01-2022 00:00:00 Wednesday |
2401.95 2415.45 |
2419.95 | 2392.2 | 88771 |
| 819 | 38.45 1.63 % |
04-01-2022 00:00:00 Tuesday |
2363.5 2401.95 |
2408 | 2355 | 118808 |
| 820 | -16.45 -0.69 % |
03-01-2022 00:00:00 Monday |
2379 2362.55 |
2379 | 2353 | 73536 |
| 821 | 30 1.29 % |
31-12-2021 00:00:00 Friday |
2329.75 2359.75 |
2370 | 2329.75 | 89706 |
| 822 | 26.5 1.15 % |
30-12-2021 00:00:00 Thursday |
2300 2326.5 |
2330.85 | 2295.8 | 81118 |
| 823 | -2.75 -0.12 % |
29-12-2021 00:00:00 Wednesday |
2310 2307.25 |
2321.8 | 2299.2 | 134072 |
| 824 | 0.2 0.01 % |
28-12-2021 00:00:00 Tuesday |
2310 2310.2 |
2318.1 | 2296.15 | 45866 |
| 825 | 7.5 0.33 % |
27-12-2021 00:00:00 Monday |
2294 2301.5 |
2307.85 | 2277.25 | 34482 |
| 826 | -17.3 -0.75 % |
24-12-2021 00:00:00 Friday |
2315.8 2298.5 |
2315.8 | 2283.9 | 103764 |
| 827 | 5.8 0.25 % |
23-12-2021 00:00:00 Thursday |
2294 2299.8 |
2305 | 2274.8 | 51392 |
| 828 | -17.25 -0.75 % |
22-12-2021 00:00:00 Wednesday |
2295 2277.75 |
2316.95 | 2269.5 | 55929 |
| 829 | -14.4 -0.63 % |
21-12-2021 00:00:00 Tuesday |
2288 2273.6 |
2302.75 | 2253 | 32548 |
| 830 | 40.4 1.81 % |
20-12-2021 00:00:00 Monday |
2227.9 2268.3 |
2278.7 | 2200 | 181307 |
| 831 | -78.6 -3.4 % |
17-12-2021 00:00:00 Friday |
2309 2230.4 |
2309 | 2226 | 244879 |
| 832 | -15.3 -0.66 % |
16-12-2021 00:00:00 Thursday |
2325 2309.7 |
2325 | 2303.9 | 35551 |
| 833 | 4.6 0.2 % |
15-12-2021 00:00:00 Wednesday |
2318 2322.6 |
2325.9 | 2300.6 | 29677 |
| 834 | 7.8 0.34 % |
14-12-2021 00:00:00 Tuesday |
2310 2317.8 |
2322.7 | 2304.9 | 43277 |
| 835 | -41.7 -1.78 % |
13-12-2021 00:00:00 Monday |
2348 2306.3 |
2351.15 | 2301.1 | 93205 |
| 836 | -16 -0.68 % |
10-12-2021 00:00:00 Friday |
2348.9 2332.9 |
2348.9 | 2320 | 38214 |
| 837 | -9.5 -0.4 % |
09-12-2021 00:00:00 Thursday |
2350 2340.5 |
2350 | 2322 | 44819 |
| 838 | 21.45 0.92 % |
08-12-2021 00:00:00 Wednesday |
2320 2341.45 |
2345.8 | 2319.8 | 159705 |
| 839 | 14.55 0.63 % |
07-12-2021 00:00:00 Tuesday |
2308.1 2322.65 |
2341.6 | 2308.1 | 36069 |
| 840 | -37.4 -1.59 % |
06-12-2021 00:00:00 Monday |
2345 2307.6 |
2362.05 | 2301 | 29163 |
| 841 | -41.9 -1.76 % |
03-12-2021 00:00:00 Friday |
2385 2343.1 |
2388.55 | 2338.05 | 65789 |
| 842 | 32.5 1.38 % |
02-12-2021 00:00:00 Thursday |
2350 2382.5 |
2386 | 2345.65 | 68587 |
| 843 | 10.85 0.46 % |
01-12-2021 00:00:00 Wednesday |
2334.3 2345.15 |
2356 | 2322.65 | 55519 |
| 844 | -20.1 -0.86 % |
30-11-2021 00:00:00 Tuesday |
2338.55 2318.45 |
2360.5 | 2305 | 80195 |
| 845 | -6.5 -0.28 % |
29-11-2021 00:00:00 Monday |
2335.6 2329.1 |
2339.05 | 2286 | 80986 |
| 846 | -9.25 -0.39 % |
26-11-2021 00:00:00 Friday |
2344 2334.75 |
2365 | 2325.45 | 100821 |
| 847 | -32.45 -1.36 % |
25-11-2021 00:00:00 Thursday |
2382.3 2349.85 |
2383.95 | 2342 | 116800 |
| 848 | -25.55 -1.06 % |
24-11-2021 00:00:00 Wednesday |
2402 2376.45 |
2405 | 2367 | 95701 |
| 849 | 15.9 0.67 % |
23-11-2021 00:00:00 Tuesday |
2379 2394.9 |
2398.05 | 2336.45 | 72706 |
| 850 | -18.6 -0.77 % |
22-11-2021 00:00:00 Monday |
2408 2389.4 |
2411 | 2378 | 32077 |
| 851 | 7.65 0.32 % |
18-11-2021 00:00:00 Thursday |
2390 2397.65 |
2405.9 | 2370.05 | 128132 |
| 852 | -7.95 -0.33 % |
17-11-2021 00:00:00 Wednesday |
2402.15 2394.2 |
2409.95 | 2387.7 | 46060 |
| 853 | -28.4 -1.17 % |
16-11-2021 00:00:00 Tuesday |
2434.85 2406.45 |
2434.85 | 2401 | 21406 |
| 854 | 15.35 0.64 % |
15-11-2021 00:00:00 Monday |
2409 2424.35 |
2430 | 2405.75 | 79713 |
| 855 | 11 0.46 % |
12-11-2021 00:00:00 Friday |
2396 2407 |
2412.5 | 2376.9 | 59891 |
| 856 | -31.05 -1.29 % |
11-11-2021 00:00:00 Thursday |
2407 2375.95 |
2407 | 2367 | 76140 |
| 857 | -17.7 -0.73 % |
10-11-2021 00:00:00 Wednesday |
2418.95 2401.25 |
2420 | 2397 | 61599 |
| 858 | 6.25 0.26 % |
09-11-2021 00:00:00 Tuesday |
2425 2431.25 |
2445.95 | 2416.35 | 59143 |
| 859 | -0.8 -0.03 % |
08-11-2021 00:00:00 Monday |
2432.95 2432.15 |
2440 | 2400.35 | 58880 |
| 860 | -16.35 -0.67 % |
04-11-2021 00:00:00 Thursday |
2440 2423.65 |
2440 | 2419.4 | 11895 |
| 861 | -26.9 -1.1 % |
03-11-2021 00:00:00 Wednesday |
2438 2411.1 |
2438 | 2386.15 | 28633 |
| 862 | -2 -0.08 % |
02-11-2021 00:00:00 Tuesday |
2419.45 2417.45 |
2428.4 | 2401.25 | 58088 |
| 863 | 13.4 0.56 % |
01-11-2021 00:00:00 Monday |
2393.95 2407.35 |
2410.5 | 2368.5 | 82740 |
| 864 | 3.95 0.17 % |
29-10-2021 00:00:00 Friday |
2390 2393.95 |
2402.75 | 2373.75 | 78338 |
| 865 | -10 -0.42 % |
28-10-2021 00:00:00 Thursday |
2400 2390 |
2415.95 | 2368.3 | 86609 |
| 866 | -64 -2.6 % |
27-10-2021 00:00:00 Wednesday |
2461 2397 |
2461 | 2392 | 156960 |
| 867 | -37.85 -1.53 % |
26-10-2021 00:00:00 Tuesday |
2474 2436.15 |
2474 | 2418 | 40052 |
| 868 | -14.3 -0.58 % |
25-10-2021 00:00:00 Monday |
2470 2455.7 |
2470 | 2409 | 79410 |
| 869 | 4.3 0.18 % |
22-10-2021 00:00:00 Friday |
2450.75 2455.05 |
2498.85 | 2430.55 | 98059 |
| 870 | -54.15 -2.17 % |
21-10-2021 00:00:00 Thursday |
2500 2445.85 |
2503.35 | 2428.5 | 96411 |
| 871 | -70.7 -2.77 % |
20-10-2021 00:00:00 Wednesday |
2550.1 2479.4 |
2584.25 | 2470 | 880385 |
| 872 | -120.55 -4.52 % |
19-10-2021 00:00:00 Tuesday |
2667 2546.45 |
2732 | 2521.4 | 281904 |
| 873 | 6.15 0.23 % |
18-10-2021 00:00:00 Monday |
2648 2654.15 |
2679 | 2643.8 | 30524 |
| 874 | -15.1 -0.57 % |
14-10-2021 00:00:00 Thursday |
2663.9 2648.8 |
2676.55 | 2620.9 | 64027 |
| 875 | -33.15 -1.24 % |
13-10-2021 00:00:00 Wednesday |
2680 2646.85 |
2692.75 | 2642.65 | 28981 |
| 876 | 36 1.36 % |
12-10-2021 00:00:00 Tuesday |
2639 2675 |
2687.5 | 2630 | 45706 |
| 877 | 5.65 0.21 % |
11-10-2021 00:00:00 Monday |
2640 2645.65 |
2665.6 | 2635.65 | 811271 |
| 878 | -31.8 -1.19 % |
08-10-2021 00:00:00 Friday |
2672.1 2640.3 |
2675.4 | 2624.5 | 239540 |
| 879 | -19.7 -0.73 % |
07-10-2021 00:00:00 Thursday |
2690.9 2671.2 |
2703 | 2665.05 | 25600 |
| 880 | -23.85 -0.88 % |
06-10-2021 00:00:00 Wednesday |
2708.85 2685 |
2733.25 | 2675.75 | 91251 |
| 881 | 22.2 0.83 % |
05-10-2021 00:00:00 Tuesday |
2686.55 2708.75 |
2714 | 2686.55 | 13493 |
| 882 | -19.45 -0.72 % |
04-10-2021 00:00:00 Monday |
2706 2686.55 |
2723.75 | 2680 | 50167 |
| 883 | 2.05 0.08 % |
01-10-2021 00:00:00 Friday |
2700.45 2702.5 |
2710.8 | 2676.4 | 18275 |
| 884 | 8.45 0.31 % |
30-09-2021 00:00:00 Thursday |
2692 2700.45 |
2705.4 | 2681.05 | 69123 |
| 885 | -38.55 -1.42 % |
29-09-2021 00:00:00 Wednesday |
2723 2684.45 |
2744.6 | 2677.45 | 94921 |
| 886 | -4.1 -0.15 % |
28-09-2021 00:00:00 Tuesday |
2728 2723.9 |
2753.1 | 2710.45 | 110034 |
| 887 | -44.2 -1.6 % |
27-09-2021 00:00:00 Monday |
2755.05 2710.85 |
2763.5 | 2704.55 | 31164 |
| 888 | -38.25 -1.38 % |
24-09-2021 00:00:00 Friday |
2780 2741.75 |
2780 | 2732 | 77262 |
| 889 | -14.15 -0.51 % |
23-09-2021 00:00:00 Thursday |
2796 2781.85 |
2816.35 | 2774 | 851015 |
| 890 | -32.2 -1.14 % |
22-09-2021 00:00:00 Wednesday |
2817 2784.8 |
2839.45 | 2775 | 33567 |
| 891 | 2.15 0.08 % |
21-09-2021 00:00:00 Tuesday |
2809.9 2812.05 |
2859.1 | 2798 | 58102 |
| 892 | 77 2.83 % |
20-09-2021 00:00:00 Monday |
2721.25 2798.25 |
2809.5 | 2716.4 | 90380 |
| 893 | -46.05 -1.66 % |
17-09-2021 00:00:00 Friday |
2767.1 2721.05 |
2783.3 | 2700.1 | 91672 |
| 894 | 7.05 0.26 % |
16-09-2021 00:00:00 Thursday |
2760 2767.05 |
2797 | 2752.55 | 73496 |
| 895 | 10.55 0.38 % |
15-09-2021 00:00:00 Wednesday |
2765 2775.55 |
2783.05 | 2750 | 46652 |
| 896 | -47.05 -1.67 % |
14-09-2021 00:00:00 Tuesday |
2809.9 2762.85 |
2809.9 | 2749.95 | 368304 |
| 897 | -24.05 -0.86 % |
13-09-2021 00:00:00 Monday |
2808.75 2784.7 |
2822.45 | 2775.3 | 16990 |
| 898 | 38.4 1.39 % |
09-09-2021 00:00:00 Thursday |
2770.35 2808.75 |
2823.65 | 2770.35 | 22344 |
| 899 | 0.7 0.03 % |
08-09-2021 00:00:00 Wednesday |
2798 2798.7 |
2810 | 2765.05 | 24343 |
| 900 | -29.2 -1.04 % |
07-09-2021 00:00:00 Tuesday |
2805 2775.8 |
2808 | 2770 | 18969 |
| 901 | -8.45 -0.3 % |
06-09-2021 00:00:00 Monday |
2788 2779.55 |
2825.4 | 2775.5 | 43419 |
| 902 | -43.8 -1.56 % |
03-09-2021 00:00:00 Friday |
2810 2766.2 |
2810 | 2757 | 35732 |
| 903 | 64.35 2.35 % |
02-09-2021 00:00:00 Thursday |
2735 2799.35 |
2808.85 | 2731.6 | 46341 |
| 904 | -5.2 -0.19 % |
01-09-2021 00:00:00 Wednesday |
2736.2 2731 |
2774.95 | 2715.8 | 36037 |
| 905 | 33.25 1.24 % |
31-08-2021 00:00:00 Tuesday |
2690 2723.25 |
2736.9 | 2676 | 41631 |
| 906 | 5.3 0.2 % |
30-08-2021 00:00:00 Monday |
2682 2687.3 |
2706.25 | 2671.4 | 46236 |
| 907 | 8.05 0.3 % |
27-08-2021 00:00:00 Friday |
2670 2678.05 |
2689.4 | 2625.55 | 1330754 |
| 908 | 25.65 0.97 % |
26-08-2021 00:00:00 Thursday |
2641 2666.65 |
2697 | 2639.45 | 55847 |
| 909 | 11.15 0.42 % |
25-08-2021 00:00:00 Wednesday |
2633.7 2644.85 |
2665 | 2622.9 | 64039 |
| 910 | 15.95 0.61 % |
24-08-2021 00:00:00 Tuesday |
2622.15 2638.1 |
2657.75 | 2610.15 | 70484 |
| 911 | 19.15 0.73 % |
23-08-2021 00:00:00 Monday |
2615 2634.15 |
2671.2 | 2595.1 | 68145 |
| 912 | 127.55 5.12 % |
20-08-2021 00:00:00 Friday |
2490 2617.55 |
2628.85 | 2480.6 | 170411 |
| 913 | -4.9 -0.2 % |
18-08-2021 00:00:00 Wednesday |
2489 2484.1 |
2500 | 2453.9 | 30041 |
| 914 | 48.15 1.98 % |
17-08-2021 00:00:00 Tuesday |
2431 2479.15 |
2486.9 | 2429.1 | 477493 |
| 915 | 19.35 0.8 % |
16-08-2021 00:00:00 Monday |
2408.85 2428.2 |
2436.05 | 2394.05 | 25653 |
| 916 | 9.75 0.41 % |
13-08-2021 00:00:00 Friday |
2394 2403.75 |
2408.85 | 2391 | 44951 |
| 917 | -5.15 -0.21 % |
12-08-2021 00:00:00 Thursday |
2399 2393.85 |
2413.3 | 2378 | 16692 |
| 918 | 1.95 0.08 % |
11-08-2021 00:00:00 Wednesday |
2388 2389.95 |
2395 | 2362 | 31028 |
| 919 | -3.85 -0.16 % |
10-08-2021 00:00:00 Tuesday |
2385.35 2381.5 |
2392.45 | 2359.2 | 45503 |
| 920 | 3.65 0.15 % |
09-08-2021 00:00:00 Monday |
2380 2383.65 |
2396.45 | 2375 | 16333 |
| 921 | 11.2 0.47 % |
06-08-2021 00:00:00 Friday |
2359.9 2371.1 |
2380 | 2357.05 | 32938 |
| 922 | -35.2 -1.47 % |
05-08-2021 00:00:00 Thursday |
2394 2358.8 |
2394 | 2354 | 16615 |
| 923 | -11.05 -0.46 % |
04-08-2021 00:00:00 Wednesday |
2388 2376.95 |
2394.85 | 2367.45 | 46209 |
| 924 | 42.25 1.8 % |
03-08-2021 00:00:00 Tuesday |
2345 2387.25 |
2392.95 | 2327.35 | 29003 |
| 925 | -1.65 -0.07 % |
02-08-2021 00:00:00 Monday |
2334 2332.35 |
2353.45 | 2325 | 40813 |
| 926 | -17.95 -0.76 % |
30-07-2021 00:00:00 Friday |
2352 2334.05 |
2355.9 | 2318.15 | 18285 |
| 927 | -33.05 -1.4 % |
29-07-2021 00:00:00 Thursday |
2366.9 2333.85 |
2370.75 | 2330.4 | 17462 |
| 928 | 11.4 0.49 % |
28-07-2021 00:00:00 Wednesday |
2350 2361.4 |
2367 | 2343.05 | 44016 |
| 929 | -7.25 -0.31 % |
27-07-2021 00:00:00 Tuesday |
2350 2342.75 |
2359 | 2331.7 | 37070 |
| 930 | -10.5 -0.45 % |
26-07-2021 00:00:00 Monday |
2359.25 2348.75 |
2360.65 | 2339.3 | 47806 |
| 931 | -25.75 -1.08 % |
23-07-2021 00:00:00 Friday |
2385 2359.25 |
2391.25 | 2355.9 | 66151 |
| 932 | -66.35 -2.71 % |
22-07-2021 00:00:00 Thursday |
2445 2378.65 |
2506.5 | 2376.05 | 116564 |
| 933 | 33.45 1.39 % |
20-07-2021 00:00:00 Tuesday |
2400.45 2433.9 |
2459.3 | 2400.45 | 93267 |
| 934 | 1.65 0.07 % |
19-07-2021 00:00:00 Monday |
2408.8 2410.45 |
2416 | 2398.4 | 384431 |
| 935 | -4.85 -0.2 % |
16-07-2021 00:00:00 Friday |
2419.45 2414.6 |
2429 | 2406 | 52143 |
| 936 | -3.3 -0.14 % |
15-07-2021 00:00:00 Thursday |
2415.8 2412.5 |
2424.9 | 2402.15 | 36711 |
| 937 | -20.4 -0.84 % |
14-07-2021 00:00:00 Wednesday |
2436 2415.6 |
2439 | 2410 | 28496 |
| 938 | -14.6 -0.6 % |
13-07-2021 00:00:00 Tuesday |
2450 2435.4 |
2453.5 | 2430.1 | 28899 |
| 939 | -15.2 -0.62 % |
12-07-2021 00:00:00 Monday |
2460 2444.8 |
2460 | 2430.25 | 373327 |
| 940 | 2.6 0.11 % |
09-07-2021 00:00:00 Friday |
2447 2449.6 |
2465.6 | 2438.7 | 22810 |
| 941 | -31.85 -1.28 % |
08-07-2021 00:00:00 Thursday |
2478.9 2447.05 |
2478.9 | 2439 | 26131 |
| 942 | 10.25 0.42 % |
07-07-2021 00:00:00 Wednesday |
2469.8 2480.05 |
2490 | 2446.8 | 41388 |
| 943 | -21.9 -0.88 % |
06-07-2021 00:00:00 Tuesday |
2495 2473.1 |
2495.3 | 2469.95 | 10357 |
| 944 | 5.7 0.23 % |
05-07-2021 00:00:00 Monday |
2492.7 2498.4 |
2512 | 2486.05 | 38520 |
| 945 | 1.5 0.06 % |
02-07-2021 00:00:00 Friday |
2487 2488.5 |
2492.95 | 2452.05 | 67962 |
| 946 | -9.25 -0.37 % |
01-07-2021 00:00:00 Thursday |
2486 2476.75 |
2486 | 2464.35 | 30162 |
| 947 | -29.4 -1.18 % |
30-06-2021 00:00:00 Wednesday |
2499 2469.6 |
2505 | 2462.6 | 54140 |
| 948 | 30.55 1.24 % |
29-06-2021 00:00:00 Tuesday |
2463 2493.55 |
2497.8 | 2445.65 | 67049 |
| 949 | 2 0.08 % |
28-06-2021 00:00:00 Monday |
2458 2460 |
2464.75 | 2438.05 | 37512 |
| 950 | -44.85 -1.8 % |
25-06-2021 00:00:00 Friday |
2494 2449.15 |
2494 | 2445.45 | 73905 |
| 951 | -3.1 -0.12 % |
24-06-2021 00:00:00 Thursday |
2493 2489.9 |
2504.5 | 2474.7 | 26715 |
| 952 | -19.4 -0.78 % |
23-06-2021 00:00:00 Wednesday |
2498.9 2479.5 |
2513 | 2458.5 | 484563 |
| 953 | -26.5 -1.05 % |
22-06-2021 00:00:00 Tuesday |
2516.1 2489.6 |
2531.5 | 2482 | 77603 |
| 954 | 37.1 1.5 % |
21-06-2021 00:00:00 Monday |
2479 2516.1 |
2528.7 | 2470 | 84295 |
| 955 | 60.75 2.51 % |
18-06-2021 00:00:00 Friday |
2420 2480.75 |
2497 | 2405 | 120087 |
| 956 | 21.55 0.9 % |
17-06-2021 00:00:00 Thursday |
2395.35 2416.9 |
2425.05 | 2386.1 | 108690 |
| 957 | 15.15 0.63 % |
16-06-2021 00:00:00 Wednesday |
2394 2409.15 |
2418.7 | 2386 | 85814 |
| 958 | 27.15 1.15 % |
15-06-2021 00:00:00 Tuesday |
2364 2391.15 |
2394 | 2361.1 | 616948 |
| 959 | 1.9 0.08 % |
14-06-2021 00:00:00 Monday |
2362.95 2364.85 |
2374.45 | 2336.55 | 85528 |
| 960 | -8.55 -0.36 % |
11-06-2021 00:00:00 Friday |
2375.1 2366.55 |
2388 | 2360 | 74140 |
| 961 | 15.5 0.66 % |
10-06-2021 00:00:00 Thursday |
2365 2380.5 |
2399.9 | 2355.7 | 208640 |
| 962 | -13.7 -0.58 % |
09-06-2021 00:00:00 Wednesday |
2370 2356.3 |
2371.95 | 2345.7 | 27342 |
| 963 | 12.3 0.53 % |
08-06-2021 00:00:00 Tuesday |
2342 2354.3 |
2361.15 | 2333 | 131674 |
| 964 | -11.55 -0.49 % |
07-06-2021 00:00:00 Monday |
2351 2339.45 |
2351 | 2331 | 43081 |
| 965 | -27.35 -1.15 % |
04-06-2021 00:00:00 Friday |
2369 2341.65 |
2369 | 2333.4 | 51058 |
| 966 | -8.1 -0.34 % |
03-06-2021 00:00:00 Thursday |
2370 2361.9 |
2371 | 2345.05 | 18563 |
| 967 | 0.2 0.01 % |
02-06-2021 00:00:00 Wednesday |
2358.45 2358.65 |
2373.85 | 2348.95 | 50560 |
| 968 | 13.45 0.57 % |
01-06-2021 00:00:00 Tuesday |
2345 2358.45 |
2362 | 2329.95 | 77991 |
| 969 | 16.35 0.7 % |
31-05-2021 00:00:00 Monday |
2325 2341.35 |
2344.55 | 2320 | 86636 |
| 970 | -17.2 -0.74 % |
28-05-2021 00:00:00 Friday |
2340 2322.8 |
2349.35 | 2320 | 51855 |
| 971 | -29.4 -1.25 % |
27-05-2021 00:00:00 Thursday |
2357 2327.6 |
2357 | 2320.75 | 79275 |
| 972 | -0.05 0 % |
26-05-2021 00:00:00 Wednesday |
2353 2352.95 |
2369.9 | 2347 | 46259 |
| 973 | -5.85 -0.25 % |
25-05-2021 00:00:00 Tuesday |
2350 2344.15 |
2369.55 | 2338.2 | 30626 |
| 974 | -23.6 -1 % |
24-05-2021 00:00:00 Monday |
2360 2336.4 |
2360 | 2330 | 36853 |
| 975 | 10.7 0.46 % |
21-05-2021 00:00:00 Friday |
2350 2360.7 |
2365.75 | 2341.95 | 35317 |
| 976 | -17.9 -0.76 % |
20-05-2021 00:00:00 Thursday |
2362 2344.1 |
2362 | 2338.4 | 34907 |
| 977 | -14.9 -0.63 % |
19-05-2021 00:00:00 Wednesday |
2375 2360.1 |
2381.15 | 2344.25 | 30915 |
| 978 | -9.1 -0.38 % |
18-05-2021 00:00:00 Tuesday |
2383 2373.9 |
2406 | 2368.1 | 15665 |
| 979 | -9 -0.38 % |
17-05-2021 00:00:00 Monday |
2385 2376 |
2394.9 | 2367.3 | 20179 |
| 980 | 34.9 1.49 % |
14-05-2021 00:00:00 Friday |
2341.9 2376.8 |
2382.35 | 2325 | 87211 |
| 981 | -70.95 -2.96 % |
12-05-2021 00:00:00 Wednesday |
2400 2329.05 |
2400 | 2325 | 86291 |
| 982 | 2.9 0.12 % |
11-05-2021 00:00:00 Tuesday |
2400 2402.9 |
2426.8 | 2395 | 20976 |
| 983 | 19.55 0.81 % |
10-05-2021 00:00:00 Monday |
2413 2432.55 |
2446 | 2413 | 53066 |
| 984 | 22 0.92 % |
07-05-2021 00:00:00 Friday |
2391 2413 |
2423.85 | 2391 | 77835 |
| 985 | -15.85 -0.66 % |
06-05-2021 00:00:00 Thursday |
2404.9 2389.05 |
2412.9 | 2360 | 37626 |
| 986 | -29.75 -1.23 % |
05-05-2021 00:00:00 Wednesday |
2424.65 2394.9 |
2428.65 | 2369.5 | 66149 |
| 987 | -3.35 -0.14 % |
04-05-2021 00:00:00 Tuesday |
2412 2408.65 |
2417.95 | 2373.2 | 92859 |
| 988 | 66.2 2.83 % |
03-05-2021 00:00:00 Monday |
2341.15 2407.35 |
2414.45 | 2341.15 | 132605 |
| 989 | -61.15 -2.53 % |
30-04-2021 00:00:00 Friday |
2415 2353.85 |
2444.45 | 2331 | 178827 |
| 990 | -28.95 -1.19 % |
29-04-2021 00:00:00 Thursday |
2438 2409.05 |
2449.45 | 2384.1 | 197627 |
| 991 | 35 1.48 % |
28-04-2021 00:00:00 Wednesday |
2372 2407 |
2444.5 | 2365.75 | 109208 |
| 992 | 12.4 0.52 % |
27-04-2021 00:00:00 Tuesday |
2369 2381.4 |
2385.9 | 2353.75 | 66664 |
| 993 | 48.4 2.09 % |
26-04-2021 00:00:00 Monday |
2312.05 2360.45 |
2368.55 | 2312.05 | 81389 |
| 994 | -41.9 -1.78 % |
23-04-2021 00:00:00 Friday |
2349.95 2308.05 |
2349.95 | 2300 | 61327 |
| 995 | -40.2 -1.68 % |
22-04-2021 00:00:00 Thursday |
2390 2349.8 |
2390 | 2332.45 | 191920 |
| 996 | -48.1 -1.97 % |
20-04-2021 00:00:00 Tuesday |
2441.25 2393.15 |
2446.55 | 2384 | 74803 |
| 997 | -43.75 -1.77 % |
19-04-2021 00:00:00 Monday |
2470 2426.25 |
2470 | 2414.35 | 75963 |
| 998 | -8.35 -0.34 % |
16-04-2021 00:00:00 Friday |
2465 2456.65 |
2477.5 | 2440 | 34431 |
| 999 | -13 -0.53 % |
15-04-2021 00:00:00 Thursday |
2470 2457 |
2493.1 | 2422.15 | 106030 |
| 1000 | -10.2 -0.41 % |
13-04-2021 00:00:00 Tuesday |
2466 2455.8 |
2504.3 | 2449 | 33440 |
| 1001 | 1.05 0.04 % |
12-04-2021 00:00:00 Monday |
2459.5 2460.55 |
2488.15 | 2437.25 | 48583 |
| 1002 | 59.9 2.48 % |
09-04-2021 00:00:00 Friday |
2416.05 2475.95 |
2483.7 | 2416.05 | 63081 |
| 1003 | -8.35 -0.35 % |
08-04-2021 00:00:00 Thursday |
2418 2409.65 |
2438.9 | 2395.4 | 400259 |
| 1004 | -6.45 -0.27 % |
07-04-2021 00:00:00 Wednesday |
2410.55 2404.1 |
2434.55 | 2387.65 | 29211 |
| 1005 | 27.55 1.16 % |
06-04-2021 00:00:00 Tuesday |
2380 2407.55 |
2411 | 2380 | 62401 |
| 1006 | -12.65 -0.53 % |
05-04-2021 00:00:00 Monday |
2386.1 2373.45 |
2416.9 | 2338 | 96405 |
| 1007 | -32.7 -1.34 % |
01-04-2021 00:00:00 Thursday |
2432.15 2399.45 |
2444.2 | 2392 | 32282 |
| 1008 | 34.4 1.44 % |
31-03-2021 00:00:00 Wednesday |
2396.4 2430.8 |
2437 | 2382.35 | 72115 |
| 1009 | 68.1 2.92 % |
30-03-2021 00:00:00 Tuesday |
2330 2398.1 |
2406 | 2323.75 | 103741 |
| 1010 | 53 2.34 % |
26-03-2021 00:00:00 Friday |
2262 2315 |
2324.6 | 2249.15 | 84546 |
| 1011 | -81.3 -3.51 % |
25-03-2021 00:00:00 Thursday |
2319 2237.7 |
2322.1 | 2231.4 | 83008 |
| 1012 | -19.25 -0.82 % |
24-03-2021 00:00:00 Wednesday |
2337.4 2318.15 |
2350.1 | 2315.5 | 82987 |
| 1013 | -22.6 -0.96 % |
23-03-2021 00:00:00 Tuesday |
2360 2337.4 |
2372.35 | 2332.55 | 47924 |
| 1014 | 38.9 1.68 % |
22-03-2021 00:00:00 Monday |
2313.35 2352.25 |
2355.9 | 2301.2 | 182784 |
| 1015 | 132.45 6.07 % |
19-03-2021 00:00:00 Friday |
2181 2313.45 |
2325 | 2181 | 104145 |
| 1016 | -16.85 -0.75 % |
18-03-2021 00:00:00 Thursday |
2232 2215.15 |
2249.7 | 2205 | 109413 |
| 1017 | -15.8 -0.7 % |
17-03-2021 00:00:00 Wednesday |
2245 2229.2 |
2262.4 | 2218.7 | 115225 |
| 1018 | 23.8 1.07 % |
16-03-2021 00:00:00 Tuesday |
2220 2243.8 |
2246.45 | 2215 | 132311 |
| 1019 | 11.15 0.51 % |
15-03-2021 00:00:00 Monday |
2200 2211.15 |
2217.25 | 2183.7 | 119846 |
| 1020 | -24.2 -1.09 % |
12-03-2021 00:00:00 Friday |
2230 2205.8 |
2237.9 | 2200.05 | 157078 |
| 1021 | 11.45 0.52 % |
10-03-2021 00:00:00 Wednesday |
2216.5 2227.95 |
2237.1 | 2193.5 | 163025 |
| 1022 | 18.1 0.83 % |
09-03-2021 00:00:00 Tuesday |
2180 2198.1 |
2204.5 | 2162.45 | 28452 |
| 1023 | -37.55 -1.7 % |
08-03-2021 00:00:00 Monday |
2212 2174.45 |
2215 | 2170 | 83753 |
| 1024 | 12.35 0.56 % |
05-03-2021 00:00:00 Friday |
2189.45 2201.8 |
2210 | 2176.25 | 64108 |
| 1025 | 7.7 0.35 % |
04-03-2021 00:00:00 Thursday |
2189 2196.7 |
2203 | 2174 | 395152 |
| 1026 | -5.9 -0.27 % |
03-03-2021 00:00:00 Wednesday |
2200 2194.1 |
2200 | 2173.2 | 104362 |
| 1027 | 16 0.74 % |
02-03-2021 00:00:00 Tuesday |
2162 2178 |
2182.5 | 2141 | 82550 |
| 1028 | 4.65 0.22 % |
01-03-2021 00:00:00 Monday |
2140.05 2144.7 |
2152 | 2128 | 69340 |
| 1029 | -19.1 -0.89 % |
26-02-2021 00:00:00 Friday |
2151.15 2132.05 |
2182 | 2122 | 158925 |
| 1030 | -26.4 -1.21 % |
25-02-2021 00:00:00 Thursday |
2190 2163.6 |
2190 | 2160 | 357853 |
| 1031 | -1 -0.05 % |
24-02-2021 00:00:00 Wednesday |
2179 2178 |
2183.95 | 2104.25 | 329275 |
| 1032 | 4.4 0.2 % |
23-02-2021 00:00:00 Tuesday |
2173.55 2177.95 |
2192 | 2169.4 | 22743 |
| 1033 | -32.75 -1.49 % |
22-02-2021 00:00:00 Monday |
2200 2167.25 |
2201.7 | 2161.1 | 98782 |
| 1034 | 31.15 1.45 % |
19-02-2021 00:00:00 Friday |
2150 2181.15 |
2193.65 | 2148 | 150398 |
| 1035 | -17.25 -0.8 % |
18-02-2021 00:00:00 Thursday |
2165 2147.75 |
2168.45 | 2143.05 | 110272 |
| 1036 | -26.35 -1.2 % |
17-02-2021 00:00:00 Wednesday |
2191 2164.65 |
2200 | 2160.3 | 138504 |
| 1037 | -28.1 -1.26 % |
16-02-2021 00:00:00 Tuesday |
2225 2196.9 |
2228.4 | 2190.5 | 101652 |
| 1038 | -36.15 -1.61 % |
15-02-2021 00:00:00 Monday |
2252 2215.85 |
2261.5 | 2212.1 | 91240 |
| 1039 | -28.1 -1.24 % |
12-02-2021 00:00:00 Friday |
2270 2241.9 |
2270.65 | 2232.2 | 33016 |
| 1040 | 17.4 0.78 % |
11-02-2021 00:00:00 Thursday |
2245 2262.4 |
2267.5 | 2235 | 121168 |
| 1041 | 19.25 0.87 % |
10-02-2021 00:00:00 Wednesday |
2216.65 2235.9 |
2240 | 2213.45 | 185915 |
| 1042 | -30.35 -1.35 % |
09-02-2021 00:00:00 Tuesday |
2247 2216.65 |
2254 | 2211.2 | 171285 |
| 1043 | -37.2 -1.64 % |
08-02-2021 00:00:00 Monday |
2275 2237.8 |
2287 | 2233 | 211465 |
| 1044 | 18.35 0.81 % |
05-02-2021 00:00:00 Friday |
2252 2270.35 |
2285 | 2241 | 254911 |
| 1045 | 13.05 0.58 % |
04-02-2021 00:00:00 Thursday |
2234 2247.05 |
2258.45 | 2226.95 | 533609 |
| 1046 | -1.4 -0.06 % |
03-02-2021 00:00:00 Wednesday |
2234 2232.6 |
2256.7 | 2218.2 | 121232 |
| 1047 | -39.15 -1.72 % |
02-02-2021 00:00:00 Tuesday |
2271 2231.85 |
2275 | 2207.7 | 327563 |
| 1048 | -15.85 -0.7 % |
01-02-2021 00:00:00 Monday |
2265 2249.15 |
2286 | 2226.55 | 130497 |
| 1049 | -54.6 -2.36 % |
29-01-2021 00:00:00 Friday |
2318 2263.4 |
2322 | 2254 | 210592 |
| 1050 | -70.4 -2.97 % |
28-01-2021 00:00:00 Thursday |
2374 2303.6 |
2410.45 | 2290.15 | 544052 |
| 1051 | -30.25 -1.25 % |
27-01-2021 00:00:00 Wednesday |
2421 2390.75 |
2421 | 2334.85 | 137939 |
| 1052 | -31.1 -1.28 % |
25-01-2021 00:00:00 Monday |
2430 2398.9 |
2432 | 2385.45 | 160088 |
| 1053 | 48.75 2.07 % |
22-01-2021 00:00:00 Friday |
2360 2408.75 |
2421.65 | 2358.05 | 46354 |
| 1054 | 5.05 0.21 % |
21-01-2021 00:00:00 Thursday |
2362.05 2367.1 |
2399.95 | 2348.4 | 100218 |
| 1055 | -8.7 -0.37 % |
20-01-2021 00:00:00 Wednesday |
2364.1 2355.4 |
2374.1 | 2346.05 | 98304 |
| 1056 | 23.95 1.02 % |
19-01-2021 00:00:00 Tuesday |
2340.15 2364.1 |
2382.45 | 2323.4 | 98681 |
| 1057 | -31.5 -1.33 % |
18-01-2021 00:00:00 Monday |
2365.05 2333.55 |
2370.45 | 2321 | 73739 |
| 1058 | -46.1 -1.92 % |
15-01-2021 00:00:00 Friday |
2398 2351.9 |
2406 | 2342.25 | 121179 |
| 1059 | 29.55 1.25 % |
14-01-2021 00:00:00 Thursday |
2369 2398.55 |
2405 | 2351.15 | 444151 |
| 1060 | -4.15 -0.17 % |
13-01-2021 00:00:00 Wednesday |
2377 2372.85 |
2397 | 2365 | 222818 |
| 1061 | -64 -2.62 % |
12-01-2021 00:00:00 Tuesday |
2440 2376 |
2440 | 2372 | 190824 |
| 1062 | 18.45 0.77 % |
11-01-2021 00:00:00 Monday |
2410 2428.45 |
2441.9 | 2404.85 | 83952 |
| 1063 | 11.35 0.48 % |
08-01-2021 00:00:00 Friday |
2379 2390.35 |
2398.9 | 2361 | 152117 |
| 1064 | -74.3 -3.04 % |
07-01-2021 00:00:00 Thursday |
2443.8 2369.5 |
2443.8 | 2366 | 184000 |
| 1065 | -37.8 -1.54 % |
06-01-2021 00:00:00 Wednesday |
2454.85 2417.05 |
2454.85 | 2402.15 | 50986 |
| 1066 | 50 2.08 % |
05-01-2021 00:00:00 Tuesday |
2400 2450 |
2456 | 2400 | 93100 |
| 1067 | 28.4 1.18 % |
04-01-2021 00:00:00 Monday |
2398.1 2426.5 |
2430 | 2398.1 | 75384 |
| 1068 | -16.6 -0.69 % |
01-01-2021 00:00:00 Friday |
2404 2387.4 |
2404.35 | 2382.5 | 29652 |
| 1069 | -10.25 -0.43 % |
31-12-2020 00:00:00 Thursday |
2403.8 2393.55 |
2416.5 | 2387.7 | 48736 |
| 1070 | 5.9 0.25 % |
30-12-2020 00:00:00 Wednesday |
2400 2405.9 |
2413.7 | 2377.5 | 66964 |
| 1071 | -8.75 -0.37 % |
29-12-2020 00:00:00 Tuesday |
2391.85 2383.1 |
2402.8 | 2354.45 | 72141 |
| 1072 | -21.1 -0.88 % |
28-12-2020 00:00:00 Monday |
2410 2388.9 |
2417.4 | 2376.75 | 52120 |
| 1073 | 18.7 0.79 % |
24-12-2020 00:00:00 Thursday |
2381.25 2399.95 |
2409.95 | 2361.55 | 149695 |
| 1074 | 51.25 2.21 % |
23-12-2020 00:00:00 Wednesday |
2320 2371.25 |
2379.1 | 2304 | 45991 |
| 1075 | 9.55 0.42 % |
22-12-2020 00:00:00 Tuesday |
2300 2309.55 |
2332.4 | 2281.8 | 89780 |
| 1076 | -32.05 -1.37 % |
21-12-2020 00:00:00 Monday |
2337 2304.95 |
2350 | 2265 | 64864 |
| 1077 | 10.55 0.45 % |
18-12-2020 00:00:00 Friday |
2321.15 2331.7 |
2344 | 2313 | 107598 |
| 1078 | -28.55 -1.22 % |
17-12-2020 00:00:00 Thursday |
2344 2315.45 |
2344 | 2310.05 | 78641 |
| 1079 | 21.6 0.93 % |
16-12-2020 00:00:00 Wednesday |
2322.9 2344.5 |
2354 | 2303.1 | 129442 |
| 1080 | -49.6 -2.09 % |
15-12-2020 00:00:00 Tuesday |
2369.9 2320.3 |
2369.9 | 2308 | 50303 |
| 1081 | -13.4 -0.56 % |
14-12-2020 00:00:00 Monday |
2384 2370.6 |
2391 | 2357.25 | 59226 |
| 1082 | 11.6 0.49 % |
11-12-2020 00:00:00 Friday |
2362.1 2373.7 |
2384.4 | 2332.5 | 123862 |
| 1083 | 61.4 2.68 % |
10-12-2020 00:00:00 Thursday |
2290 2351.4 |
2358 | 2275 | 97016 |
| 1084 | 41.6 1.85 % |
09-12-2020 00:00:00 Wednesday |
2250 2291.6 |
2294.95 | 2245.05 | 196731 |
| 1085 | -9.65 -0.43 % |
08-12-2020 00:00:00 Tuesday |
2269.7 2260.05 |
2278.3 | 2240 | 48091 |
| 1086 | 67.6 3.09 % |
07-12-2020 00:00:00 Monday |
2188.15 2255.75 |
2259.1 | 2187.05 | 229350 |
| 1087 | 51.5 2.41 % |
04-12-2020 00:00:00 Friday |
2136.65 2188.15 |
2195 | 2134.3 | 126029 |
| 1088 | -17.45 -0.81 % |
03-12-2020 00:00:00 Thursday |
2145 2127.55 |
2151.95 | 2121 | 356730 |
| 1089 | -6.8 -0.32 % |
02-12-2020 00:00:00 Wednesday |
2146 2139.2 |
2149.75 | 2122.55 | 25626 |
| 1090 | -21.75 -1.01 % |
01-12-2020 00:00:00 Tuesday |
2154 2132.25 |
2154 | 2129.2 | 24310 |
| 1091 | -28 -1.29 % |
27-11-2020 00:00:00 Friday |
2165.2 2137.2 |
2168.4 | 2128 | 44358 |
| 1092 | 18.9 0.89 % |
26-11-2020 00:00:00 Thursday |
2134.15 2153.05 |
2162.1 | 2123.15 | 25391 |
| 1093 | -30.85 -1.42 % |
25-11-2020 00:00:00 Wednesday |
2165 2134.15 |
2169.9 | 2127.75 | 43293 |
| 1094 | 22.2 1.04 % |
24-11-2020 00:00:00 Tuesday |
2135 2157.2 |
2161 | 2122 | 115828 |
| 1095 | -16.15 -0.75 % |
23-11-2020 00:00:00 Monday |
2146 2129.85 |
2146 | 2095 | 110424 |
| 1096 | -20.4 -0.95 % |
20-11-2020 00:00:00 Friday |
2140 2119.6 |
2142.25 | 2101.25 | 190642 |
| 1097 | 0.3 0.01 % |
19-11-2020 00:00:00 Thursday |
2129.5 2129.8 |
2147 | 2113.25 | 59922 |
| 1098 | -40.75 -1.88 % |
18-11-2020 00:00:00 Wednesday |
2172 2131.25 |
2172 | 2126.05 | 199058 |
| 1099 | -34.65 -1.57 % |
17-11-2020 00:00:00 Tuesday |
2211 2176.35 |
2215 | 2171.2 | 69343 |
| 1100 | 1.25 0.06 % |
14-11-2020 00:00:00 Saturday |
2187.35 2188.6 |
2197.9 | 2182.9 | 12910 |
| 1101 | -14.9 -0.68 % |
13-11-2020 00:00:00 Friday |
2200.05 2185.15 |
2215.75 | 2178.55 | 496938 |
| 1102 | 57.7 2.7 % |
12-11-2020 00:00:00 Thursday |
2134.9 2192.6 |
2203.1 | 2125 | 117836 |
| 1103 | 0.1 0 % |
11-11-2020 00:00:00 Wednesday |
2131 2131.1 |
2138 | 2105 | 124779 |
| 1104 | -3.55 -0.17 % |
10-11-2020 00:00:00 Tuesday |
2142 2138.45 |
2142 | 2093.45 | 178655 |
| 1105 | 27.9 1.33 % |
09-11-2020 00:00:00 Monday |
2105 2132.9 |
2136.95 | 2105 | 164365 |
| 1106 | -8.8 -0.42 % |
06-11-2020 00:00:00 Friday |
2103.1 2094.3 |
2123.5 | 2086.45 | 159809 |
| 1107 | 23.1 1.11 % |
05-11-2020 00:00:00 Thursday |
2080 2103.1 |
2111.85 | 2060 | 96058 |
| 1108 | 4.75 0.23 % |
04-11-2020 00:00:00 Wednesday |
2058.8 2063.55 |
2081.35 | 2051 | 105786 |
| 1109 | -26.35 -1.26 % |
03-11-2020 00:00:00 Tuesday |
2085.5 2059.15 |
2090 | 2043.8 | 114877 |
| 1110 | 0.8 0.04 % |
02-11-2020 00:00:00 Monday |
2073 2073.8 |
2087.4 | 2056.05 | 96834 |
| 1111 | -50.4 -2.37 % |
30-10-2020 00:00:00 Friday |
2122.7 2072.3 |
2122.7 | 2068.25 | 45606 |
| 1112 | -10.45 -0.49 % |
29-10-2020 00:00:00 Thursday |
2132 2121.55 |
2159.9 | 2117 | 48400 |
| 1113 | -18.05 -0.83 % |
28-10-2020 00:00:00 Wednesday |
2182.5 2164.45 |
2182.5 | 2144.15 | 402024 |
| 1114 | 17.1 0.79 % |
27-10-2020 00:00:00 Tuesday |
2159 2176.1 |
2189 | 2152.25 | 73117 |
| 1115 | 17 0.79 % |
26-10-2020 00:00:00 Monday |
2151 2168 |
2171.4 | 2143.3 | 137212 |
| 1116 | -35.95 -1.65 % |
23-10-2020 00:00:00 Friday |
2180 2144.05 |
2181 | 2140 | 43578 |
| 1117 | 29.35 1.37 % |
22-10-2020 00:00:00 Thursday |
2150 2179.35 |
2186.35 | 2150 | 92069 |
| 1118 | -16.9 -0.78 % |
21-10-2020 00:00:00 Wednesday |
2180.3 2163.4 |
2195.95 | 2136 | 96636 |
| 1119 | -12.9 -0.59 % |
20-10-2020 00:00:00 Tuesday |
2185 2172.1 |
2207 | 2133 | 272156 |
| 1120 | 23.8 1.1 % |
19-10-2020 00:00:00 Monday |
2155 2178.8 |
2184.8 | 2154.3 | 95987 |
| 1121 | -14.25 -0.66 % |
16-10-2020 00:00:00 Friday |
2165 2150.75 |
2171.5 | 2143.8 | 145236 |
| 1122 | -11.85 -0.55 % |
15-10-2020 00:00:00 Thursday |
2162 2150.15 |
2179 | 2141.05 | 524453 |
| 1123 | 19.2 0.9 % |
14-10-2020 00:00:00 Wednesday |
2139 2158.2 |
2163.9 | 2131.5 | 125867 |
| 1124 | 6.15 0.29 % |
13-10-2020 00:00:00 Tuesday |
2131.1 2137.25 |
2152 | 2127.05 | 67642 |
| 1125 | -8.95 -0.42 % |
12-10-2020 00:00:00 Monday |
2147 2138.05 |
2147 | 2123.2 | 31512 |
| 1126 | -6.15 -0.29 % |
09-10-2020 00:00:00 Friday |
2145 2138.85 |
2165.55 | 2120.65 | 74829 |
| 1127 | 14.95 0.7 % |
08-10-2020 00:00:00 Thursday |
2146 2160.95 |
2164.1 | 2146 | 179787 |
| 1128 | 16.85 0.79 % |
07-10-2020 00:00:00 Wednesday |
2123 2139.85 |
2149.8 | 2114.1 | 56138 |
| 1129 | -3.25 -0.15 % |
06-10-2020 00:00:00 Tuesday |
2118 2114.75 |
2140 | 2108.5 | 100222 |
| 1130 | 7.35 0.35 % |
05-10-2020 00:00:00 Monday |
2103.7 2111.05 |
2122.65 | 2082.5 | 85557 |
| 1131 | 9.05 0.43 % |
01-10-2020 00:00:00 Thursday |
2086 2095.05 |
2108 | 2071 | 140080 |
| 1132 | 32.35 1.59 % |
30-09-2020 00:00:00 Wednesday |
2036 2068.35 |
2096.1 | 2035.55 | 471001 |
| 1133 | -33.3 -1.61 % |
29-09-2020 00:00:00 Tuesday |
2067.5 2034.2 |
2069.7 | 2025.45 | 64030 |
| 1134 | -22.9 -1.1 % |
28-09-2020 00:00:00 Monday |
2087 2064.1 |
2092.2 | 2060 | 58327 |
| 1135 | -10 -0.48 % |
25-09-2020 00:00:00 Friday |
2087.75 2077.75 |
2111.45 | 2070.15 | 44532 |
| 1136 | 20.3 1 % |
24-09-2020 00:00:00 Thursday |
2040 2060.3 |
2079.55 | 2034.65 | 106726 |
| 1137 | 20.85 1.03 % |
23-09-2020 00:00:00 Wednesday |
2032 2052.85 |
2060 | 2026.7 | 126074 |
| 1138 | -12.95 -0.63 % |
22-09-2020 00:00:00 Tuesday |
2040 2027.05 |
2054 | 2001 | 250836 |
| 1139 | -60.1 -2.86 % |
21-09-2020 00:00:00 Monday |
2099 2038.9 |
2100 | 2022.95 | 159051 |
| 1140 | -26.7 -1.26 % |
18-09-2020 00:00:00 Friday |
2125 2098.3 |
2127.45 | 2090 | 189222 |
| 1141 | -9.2 -0.43 % |
17-09-2020 00:00:00 Thursday |
2137 2127.8 |
2143.5 | 2122.65 | 27228 |
| 1142 | 14.7 0.69 % |
16-09-2020 00:00:00 Wednesday |
2128 2142.7 |
2158 | 2113.1 | 70043 |
| 1143 | -7.25 -0.34 % |
15-09-2020 00:00:00 Tuesday |
2132 2124.75 |
2137.25 | 2109.5 | 71887 |
| 1144 | -32.4 -1.5 % |
14-09-2020 00:00:00 Monday |
2155 2122.6 |
2166.8 | 2115 | 248510 |
| 1145 | 34.25 1.61 % |
11-09-2020 00:00:00 Friday |
2125 2159.25 |
2168 | 2125 | 67408 |
| 1146 | -5.15 -0.24 % |
10-09-2020 00:00:00 Thursday |
2139.7 2134.55 |
2141.1 | 2119 | 34729 |
| 1147 | 2.9 0.14 % |
09-09-2020 00:00:00 Wednesday |
2129 2131.9 |
2144.1 | 2111 | 44699 |
| 1148 | -20.1 -0.93 % |
08-09-2020 00:00:00 Tuesday |
2159.95 2139.85 |
2170.7 | 2132.25 | 54616 |
| 1149 | 37.1 1.75 % |
07-09-2020 00:00:00 Monday |
2125 2162.1 |
2174.2 | 2103.85 | 72267 |
| 1150 | -15.4 -0.72 % |
04-09-2020 00:00:00 Friday |
2140 2124.6 |
2140 | 2115 | 36591 |
| 1151 | -2.05 -0.1 % |
03-09-2020 00:00:00 Thursday |
2141 2138.95 |
2154.3 | 2128.9 | 31533 |
| 1152 | -28.4 -1.31 % |
02-09-2020 00:00:00 Wednesday |
2170 2141.6 |
2185 | 2137 | 419502 |
| 1153 | 17.75 0.83 % |
01-09-2020 00:00:00 Tuesday |
2145.5 2163.25 |
2174.45 | 2112.4 | 29795 |
| 1154 | -33.45 -1.56 % |
31-08-2020 00:00:00 Monday |
2150 2116.55 |
2166.7 | 2102 | 142592 |
| 1155 | -22.85 -1.05 % |
28-08-2020 00:00:00 Friday |
2175 2152.15 |
2180 | 2146 | 224836 |
| 1156 | -14.6 -0.67 % |
27-08-2020 00:00:00 Thursday |
2188 2173.4 |
2188 | 2165.65 | 171030 |
| 1157 | -1 -0.05 % |
26-08-2020 00:00:00 Wednesday |
2184 2183 |
2186.05 | 2160 | 65844 |
| 1158 | -16.85 -0.77 % |
25-08-2020 00:00:00 Tuesday |
2197 2180.15 |
2198.15 | 2175.9 | 77435 |
| 1159 | -10.6 -0.48 % |
24-08-2020 00:00:00 Monday |
2205 2194.4 |
2210 | 2190.35 | 43694 |
| 1160 | 7.95 0.36 % |
21-08-2020 00:00:00 Friday |
2195.2 2203.15 |
2209 | 2187.05 | 88561 |
| 1161 | -3.05 -0.14 % |
20-08-2020 00:00:00 Thursday |
2190 2186.95 |
2197 | 2176.75 | 138428 |
| 1162 | -19.95 -0.9 % |
19-08-2020 00:00:00 Wednesday |
2213.8 2193.85 |
2221.5 | 2190 | 153694 |
| 1163 | 14.7 0.67 % |
18-08-2020 00:00:00 Tuesday |
2199.1 2213.8 |
2216 | 2189.55 | 59304 |
| 1164 | 21.7 1 % |
17-08-2020 00:00:00 Monday |
2175 2196.7 |
2203 | 2169 | 112029 |
| 1165 | -24 -1.09 % |
14-08-2020 00:00:00 Friday |
2198 2174 |
2215.8 | 2165.05 | 169319 |
| 1166 | -8.2 -0.37 % |
13-08-2020 00:00:00 Thursday |
2206.9 2198.7 |
2216 | 2191.05 | 187097 |
| 1167 | -10.85 -0.49 % |
12-08-2020 00:00:00 Wednesday |
2206 2195.15 |
2208.2 | 2190 | 82853 |
| 1168 | 4.5 0.2 % |
11-08-2020 00:00:00 Tuesday |
2206 2210.5 |
2232.9 | 2206 | 90451 |
| 1169 | -4.2 -0.19 % |
10-08-2020 00:00:00 Monday |
2211.25 2207.05 |
2226 | 2199.3 | 93928 |
| 1170 | -8.25 -0.37 % |
07-08-2020 00:00:00 Friday |
2219 2210.75 |
2234.8 | 2205.05 | 131064 |
| 1171 | 17.25 0.78 % |
06-08-2020 00:00:00 Thursday |
2202 2219.25 |
2228 | 2192.4 | 40685 |
| 1172 | -1.7 -0.08 % |
05-08-2020 00:00:00 Wednesday |
2196.15 2194.45 |
2209.15 | 2182 | 293369 |
| 1173 | -7.15 -0.32 % |
04-08-2020 00:00:00 Tuesday |
2205 2197.85 |
2217.9 | 2170.25 | 147104 |
| 1174 | 3.55 0.16 % |
03-08-2020 00:00:00 Monday |
2201 2204.55 |
2222.5 | 2189.1 | 75461 |
| 1175 | 22.9 1.05 % |
31-07-2020 00:00:00 Friday |
2190 2212.9 |
2221.45 | 2178.05 | 163738 |
| 1176 | -37.3 -1.67 % |
30-07-2020 00:00:00 Thursday |
2233 2195.7 |
2237.4 | 2190 | 145080 |
| 1177 | 0.15 0.01 % |
29-07-2020 00:00:00 Wednesday |
2233 2233.15 |
2263.1 | 2215.15 | 219172 |
| 1178 | 10.45 0.47 % |
28-07-2020 00:00:00 Tuesday |
2232 2242.45 |
2244.75 | 2212 | 41370 |
| 1179 | 7.25 0.33 % |
27-07-2020 00:00:00 Monday |
2214 2221.25 |
2235 | 2185.4 | 112083 |
| 1180 | 6.75 0.31 % |
24-07-2020 00:00:00 Friday |
2203 2209.75 |
2219.85 | 2168.05 | 162662 |
| 1181 | -45.05 -2 % |
23-07-2020 00:00:00 Thursday |
2258 2212.95 |
2266.45 | 2206.2 | 154495 |
| 1182 | -91.8 -3.92 % |
22-07-2020 00:00:00 Wednesday |
2340 2248.2 |
2340 | 2241 | 345648 |
| 1183 | -30.9 -1.31 % |
21-07-2020 00:00:00 Tuesday |
2350 2319.1 |
2350 | 2308.65 | 117262 |
| 1184 | -9.65 -0.41 % |
20-07-2020 00:00:00 Monday |
2340 2330.35 |
2343.6 | 2300 | 86318 |
| 1185 | 51.35 2.25 % |
17-07-2020 00:00:00 Friday |
2282 2333.35 |
2338.45 | 2281.9 | 166388 |
| 1186 | 17.55 0.77 % |
16-07-2020 00:00:00 Thursday |
2271 2288.55 |
2291.2 | 2237.55 | 97117 |
| 1187 | 36.65 1.64 % |
15-07-2020 00:00:00 Wednesday |
2239 2275.65 |
2289.85 | 2234.6 | 69400 |
| 1188 | -30.6 -1.35 % |
14-07-2020 00:00:00 Tuesday |
2265 2234.4 |
2269 | 2226.55 | 121793 |
| 1189 | 23.7 1.06 % |
13-07-2020 00:00:00 Monday |
2241 2264.7 |
2274 | 2236.75 | 143483 |
| 1190 | 48.75 2.24 % |
10-07-2020 00:00:00 Friday |
2175 2223.75 |
2232 | 2167.6 | 92705 |
| 1191 | -9.85 -0.45 % |
09-07-2020 00:00:00 Thursday |
2185.3 2175.45 |
2219.5 | 2171.15 | 131294 |
| 1192 | 28.6 1.33 % |
08-07-2020 00:00:00 Wednesday |
2156.7 2185.3 |
2194.15 | 2125 | 179311 |
| 1193 | -16.9 -0.78 % |
07-07-2020 00:00:00 Tuesday |
2171 2154.1 |
2174.05 | 2151.25 | 167400 |
| 1194 | -19.9 -0.91 % |
06-07-2020 00:00:00 Monday |
2181.85 2161.95 |
2181.85 | 2152.85 | 96085 |
| 1195 | 11 0.51 % |
03-07-2020 00:00:00 Friday |
2161.3 2172.3 |
2187 | 2157.8 | 107968 |
| 1196 | 1.2 0.06 % |
02-07-2020 00:00:00 Thursday |
2151 2152.2 |
2177.05 | 2145 | 125992 |
| 1197 | -15.3 -0.7 % |
01-07-2020 00:00:00 Wednesday |
2186 2170.7 |
2191 | 2160.25 | 121677 |
| 1198 | -18.05 -0.82 % |
30-06-2020 00:00:00 Tuesday |
2198.8 2180.75 |
2199 | 2170.3 | 133453 |
| 1199 | 36.05 1.68 % |
29-06-2020 00:00:00 Monday |
2146.5 2182.55 |
2195 | 2145.35 | 193493 |
| 1200 | -25.55 -1.17 % |
26-06-2020 00:00:00 Friday |
2180 2154.45 |
2181.8 | 2138.55 | 149087 |
| 1201 | 62.75 2.97 % |
25-06-2020 00:00:00 Thursday |
2111.3 2174.05 |
2189.9 | 2111.3 | 267766 |
| 1202 | -49.4 -2.27 % |
24-06-2020 00:00:00 Wednesday |
2180 2130.6 |
2180 | 2125 | 170523 |
| 1203 | 45.8 2.17 % |
23-06-2020 00:00:00 Tuesday |
2110 2155.8 |
2171.7 | 2102.75 | 186058 |
| 1204 | -13.85 -0.66 % |
22-06-2020 00:00:00 Monday |
2114.5 2100.65 |
2118.55 | 2087.8 | 46634 |
| 1205 | 12.25 0.59 % |
19-06-2020 00:00:00 Friday |
2080 2092.25 |
2099.8 | 2057.25 | 81175 |
| 1206 | -1.25 -0.06 % |
18-06-2020 00:00:00 Thursday |
2066.5 2065.25 |
2084 | 2055 | 86603 |
| 1207 | 2.4 0.12 % |
17-06-2020 00:00:00 Wednesday |
2075.85 2078.25 |
2099.35 | 2063.25 | 50258 |
| 1208 | -40.75 -1.93 % |
16-06-2020 00:00:00 Tuesday |
2116.6 2075.85 |
2119.55 | 2057.75 | 70862 |
| 1209 | -27.7 -1.31 % |
15-06-2020 00:00:00 Monday |
2110.5 2082.8 |
2130.8 | 2056.95 | 116998 |
| 1210 | 31.2 1.5 % |
12-06-2020 00:00:00 Friday |
2075 2106.2 |
2119 | 2068.55 | 59483 |
| 1211 | -11.95 -0.56 % |
11-06-2020 00:00:00 Thursday |
2120 2108.05 |
2138 | 2096 | 76311 |
| 1212 | 7.35 0.35 % |
10-06-2020 00:00:00 Wednesday |
2112 2119.35 |
2129.9 | 2096.1 | 73149 |
| 1213 | -13.7 -0.65 % |
09-06-2020 00:00:00 Tuesday |
2120 2106.3 |
2145 | 2094.45 | 117733 |
| 1214 | 10.8 0.51 % |
08-06-2020 00:00:00 Monday |
2100 2110.8 |
2124 | 2078.45 | 226109 |
| 1215 | -33.8 -1.59 % |
05-06-2020 00:00:00 Friday |
2121 2087.2 |
2130 | 2085 | 88135 |
| 1216 | 4.3 0.2 % |
04-06-2020 00:00:00 Thursday |
2116 2120.3 |
2132 | 2106.3 | 78459 |
| 1217 | 1 0.05 % |
03-06-2020 00:00:00 Wednesday |
2119 2120 |
2148.6 | 2085.05 | 133050 |
| 1218 | -12.7 -0.6 % |
02-06-2020 00:00:00 Tuesday |
2120 2107.3 |
2125.8 | 2094.25 | 70001 |
| 1219 | 36.7 1.77 % |
01-06-2020 00:00:00 Monday |
2070 2106.7 |
2143 | 2070 | 176819 |
| 1220 | 50.9 2.54 % |
29-05-2020 00:00:00 Friday |
2006 2056.9 |
2066 | 2000.95 | 1185483 |
| 1221 | 1.35 0.07 % |
28-05-2020 00:00:00 Thursday |
2007.9 2009.25 |
2014.6 | 1990.6 | 125381 |
| 1222 | 11.5 0.58 % |
27-05-2020 00:00:00 Wednesday |
1986 1997.5 |
2004.15 | 1961 | 125236 |
| 1223 | -22.55 -1.13 % |
26-05-2020 00:00:00 Tuesday |
2000 1977.45 |
2019.95 | 1975 | 111402 |
| 1224 | 12.4 0.63 % |
22-05-2020 00:00:00 Friday |
1976 1988.4 |
1994.75 | 1958.05 | 105190 |
| 1225 | -28.1 -1.41 % |
21-05-2020 00:00:00 Thursday |
1999 1970.9 |
2003.1 | 1955.75 | 74428 |
| 1226 | 21.65 1.1 % |
20-05-2020 00:00:00 Wednesday |
1970.5 1992.15 |
2010 | 1970.5 | 114906 |
| 1227 | -40.5 -2.01 % |
19-05-2020 00:00:00 Tuesday |
2015 1974.5 |
2023.7 | 1968.65 | 106757 |
| 1228 | -38.15 -1.87 % |
18-05-2020 00:00:00 Monday |
2044 2005.85 |
2045.9 | 1989 | 90313 |
| 1229 | 21.2 1.05 % |
15-05-2020 00:00:00 Friday |
2011 2032.2 |
2036.55 | 2006.05 | 73392 |
| 1230 | 14.45 0.73 % |
14-05-2020 00:00:00 Thursday |
1991.9 2006.35 |
2025.6 | 1983.95 | 1350500 |
| 1231 | -90.9 -4.36 % |
13-05-2020 00:00:00 Wednesday |
2086 1995.1 |
2086 | 1975.5 | 1007685 |
| 1232 | -7.75 -0.38 % |
12-05-2020 00:00:00 Tuesday |
2019 2011.25 |
2025.6 | 1986.2 | 3921909 |
| 1233 | -35.05 -1.68 % |
11-05-2020 00:00:00 Monday |
2084.9 2049.85 |
2115.15 | 2036.1 | 276319 |
| 1234 | 22.35 1.08 % |
08-05-2020 00:00:00 Friday |
2066 2088.35 |
2098 | 2035.85 | 248681 |
| 1235 | 41.5 2.13 % |
07-05-2020 00:00:00 Thursday |
1951 1992.5 |
2007 | 1902.3 | 7647566 |
| 1236 | -59.15 -2.86 % |
06-05-2020 00:00:00 Wednesday |
2069 2009.85 |
2071.8 | 2000 | 120094 |
| 1237 | -65.15 -3.09 % |
05-05-2020 00:00:00 Tuesday |
2107 2041.85 |
2124.85 | 2035 | 113427 |
| 1238 | -25.7 -1.22 % |
04-05-2020 00:00:00 Monday |
2108 2082.3 |
2159.5 | 2066.55 | 224878 |
| 1239 | -82.3 -3.61 % |
30-04-2020 00:00:00 Thursday |
2278 2195.7 |
2278 | 2160.05 | 238952 |
| 1240 | -77.9 -3.37 % |
29-04-2020 00:00:00 Wednesday |
2310 2232.1 |
2310 | 2221.4 | 104604 |
| 1241 | -47.6 -2.04 % |
28-04-2020 00:00:00 Tuesday |
2338 2290.4 |
2349 | 2268 | 59539 |
| 1242 | 15.8 0.69 % |
27-04-2020 00:00:00 Monday |
2304.8 2320.6 |
2330 | 2285 | 36992 |
| 1243 | -32.1 -1.39 % |
24-04-2020 00:00:00 Friday |
2315 2282.9 |
2336.4 | 2280 | 56786 |
| 1244 | -82.75 -3.45 % |
23-04-2020 00:00:00 Thursday |
2398.6 2315.85 |
2415 | 2310 | 227601 |
| 1245 | 56.7 2.43 % |
22-04-2020 00:00:00 Wednesday |
2330 2386.7 |
2399.9 | 2276.4 | 89661 |
| 1246 | 22.35 0.97 % |
21-04-2020 00:00:00 Tuesday |
2294 2316.35 |
2377.2 | 2280.05 | 67812 |
| 1247 | -53.35 -2.23 % |
20-04-2020 00:00:00 Monday |
2391 2337.65 |
2419 | 2321.25 | 73367 |
| 1248 | -105.55 -4.24 % |
17-04-2020 00:00:00 Friday |
2490 2384.45 |
2493.85 | 2355 | 108309 |
| 1249 | -25.4 -1.03 % |
16-04-2020 00:00:00 Thursday |
2462 2436.6 |
2525 | 2421.65 | 101860 |
| 1250 | 104.75 4.39 % |
15-04-2020 00:00:00 Wednesday |
2385 2489.75 |
2516.4 | 2380.85 | 334396 |
| 1251 | -27.7 -1.17 % |
13-04-2020 00:00:00 Monday |
2375 2347.3 |
2420 | 2316 | 106957 |
| 1252 | -127.1 -5.08 % |
09-04-2020 00:00:00 Thursday |
2500 2372.9 |
2504.35 | 2346.55 | 252323 |
| 1253 | 57.7 2.4 % |
08-04-2020 00:00:00 Wednesday |
2401 2458.7 |
2614 | 2401 | 183038 |
| 1254 | 119.6 5.14 % |
07-04-2020 00:00:00 Tuesday |
2325 2444.6 |
2462.9 | 2220 | 178827 |
| 1255 | -71.45 -3.21 % |
03-04-2020 00:00:00 Friday |
2225 2153.55 |
2253.25 | 2128.65 | 92665 |
| 1256 | -124.75 -5.41 % |
01-04-2020 00:00:00 Wednesday |
2304 2179.25 |
2324.45 | 2159.9 | 81282 |
| 1257 | 87 3.93 % |
31-03-2020 00:00:00 Tuesday |
2211.15 2298.15 |
2311.85 | 2187.1 | 63684 |
| 1258 | 46.1 2.15 % |
30-03-2020 00:00:00 Monday |
2141 2187.1 |
2229.65 | 2104.65 | 84794 |
| 1259 | -123.7 -5.46 % |
27-03-2020 00:00:00 Friday |
2264 2140.3 |
2269 | 2121.3 | 141468 |
| 1260 | 118.2 5.63 % |
26-03-2020 00:00:00 Thursday |
2099 2217.2 |
2284.25 | 2061 | 124213 |
| 1261 | 56.6 2.8 % |
25-03-2020 00:00:00 Wednesday |
2020 2076.6 |
2139.1 | 2002.6 | 119065 |
| 1262 | 52.75 2.67 % |
24-03-2020 00:00:00 Tuesday |
1976 2028.75 |
2072.3 | 1946.15 | 126568 |
| 1263 | -117.45 -5.9 % |
23-03-2020 00:00:00 Monday |
1990 1872.55 |
1990 | 1851 | 168652 |
| 1264 | 206.5 11.19 % |
20-03-2020 00:00:00 Friday |
1846 2052.5 |
2080 | 1846 | 164265 |
| 1265 | -73.35 -3.84 % |
19-03-2020 00:00:00 Thursday |
1910 1836.65 |
1910 | 1756 | 169549 |
| 1266 | -114.25 -5.6 % |
18-03-2020 00:00:00 Wednesday |
2041.6 1927.35 |
2062.6 | 1910 | 89893 |
| 1267 | 58 2.97 % |
17-03-2020 00:00:00 Tuesday |
1951 2009 |
2087.95 | 1931.35 | 116027 |
| 1268 | -81.75 -4.04 % |
16-03-2020 00:00:00 Monday |
2023 1941.25 |
2035.1 | 1932.55 | 81379 |
| 1269 | 38.2 1.91 % |
13-03-2020 00:00:00 Friday |
1995 2033.2 |
2120.85 | 1856.5 | 121981 |
| 1270 | -50.55 -2.4 % |
12-03-2020 00:00:00 Thursday |
2109.9 2059.35 |
2123.1 | 2032.5 | 80566 |
| 1271 | 64.85 3.1 % |
11-03-2020 00:00:00 Wednesday |
2089 2153.85 |
2168.5 | 2076.6 | 80415 |
| 1272 | -44.25 -2.04 % |
09-03-2020 00:00:00 Monday |
2167 2122.75 |
2169.35 | 2112.95 | 63253 |
| 1273 | -9.4 -0.43 % |
06-03-2020 00:00:00 Friday |
2196 2186.6 |
2248.2 | 2160 | 76950 |
| 1274 | 31.8 1.46 % |
05-03-2020 00:00:00 Thursday |
2184.25 2216.05 |
2258.75 | 2182.65 | 65037 |
| 1275 | -2.9 -0.13 % |
04-03-2020 00:00:00 Wednesday |
2180.05 2177.15 |
2185.35 | 2152.5 | 52739 |
| 1276 | 7.5 0.35 % |
03-03-2020 00:00:00 Tuesday |
2160.35 2167.85 |
2189.6 | 2142 | 47520 |
| 1277 | -24.9 -1.14 % |
02-03-2020 00:00:00 Monday |
2182 2157.1 |
2229.5 | 2143.55 | 43815 |
| 1278 | -29.8 -1.35 % |
28-02-2020 00:00:00 Friday |
2204.7 2174.9 |
2229 | 2155.05 | 198587 |
| 1279 | 7.85 0.35 % |
27-02-2020 00:00:00 Thursday |
2245 2252.85 |
2259.55 | 2200.7 | 61938 |
| 1280 | 4.95 0.22 % |
26-02-2020 00:00:00 Wednesday |
2236 2240.95 |
2255.6 | 2204.95 | 84285 |
| 1281 | 16.25 0.73 % |
25-02-2020 00:00:00 Tuesday |
2216.15 2232.4 |
2279 | 2216.15 | 68447 |
| 1282 | -33.7 -1.5 % |
24-02-2020 00:00:00 Monday |
2249.7 2216 |
2262.15 | 2210.8 | 35112 |
| 1283 | -40.45 -1.77 % |
20-02-2020 00:00:00 Thursday |
2288.3 2247.85 |
2289.65 | 2243 | 52183 |
| 1284 | 43.5 1.93 % |
19-02-2020 00:00:00 Wednesday |
2250 2293.5 |
2307.2 | 2241.9 | 58458 |
| 1285 | -27.1 -1.2 % |
18-02-2020 00:00:00 Tuesday |
2260 2232.9 |
2260 | 2222.15 | 43194 |
| 1286 | -1.3 -0.06 % |
17-02-2020 00:00:00 Monday |
2252 2250.7 |
2289.45 | 2244 | 53052 |
| 1287 | -15.05 -0.66 % |
14-02-2020 00:00:00 Friday |
2269.9 2254.85 |
2297.35 | 2247 | 41179 |
| 1288 | 18.8 0.83 % |
13-02-2020 00:00:00 Thursday |
2260.45 2279.25 |
2288 | 2234.1 | 221371 |
| 1289 | 100.65 4.66 % |
12-02-2020 00:00:00 Wednesday |
2159.8 2260.45 |
2271 | 2159.8 | 217737 |
| 1290 | -7.25 -0.34 % |
11-02-2020 00:00:00 Tuesday |
2160.05 2152.8 |
2179 | 2149.15 | 28689 |
| 1291 | 0.45 0.02 % |
10-02-2020 00:00:00 Monday |
2159.6 2160.05 |
2188.4 | 2151.65 | 38387 |
| 1292 | -5.4 -0.25 % |
07-02-2020 00:00:00 Friday |
2165 2159.6 |
2170.5 | 2144.1 | 67031 |
| 1293 | -3.45 -0.16 % |
06-02-2020 00:00:00 Thursday |
2160.6 2157.15 |
2195.85 | 2134.8 | 45124 |
| 1294 | 2.15 0.1 % |
05-02-2020 00:00:00 Wednesday |
2158 2160.15 |
2184 | 2154.7 | 31995 |
| 1295 | -33.75 -1.54 % |
04-02-2020 00:00:00 Tuesday |
2188.75 2155 |
2203.65 | 2141 | 56501 |
| 1296 | 103.5 4.99 % |
03-02-2020 00:00:00 Monday |
2075 2178.5 |
2195 | 2075 | 127892 |
| 1297 | 15.6 0.76 % |
01-02-2020 00:00:00 Saturday |
2058 2073.6 |
2096.8 | 2032.2 | 119115 |
| 1298 | -35.85 -1.73 % |
31-01-2020 00:00:00 Friday |
2070 2034.15 |
2070 | 2020.35 | 43649 |
| 1299 | -15.55 -0.75 % |
30-01-2020 00:00:00 Thursday |
2074 2058.45 |
2076 | 2051 | 22532 |
| 1300 | -1.3 -0.06 % |
29-01-2020 00:00:00 Wednesday |
2074.9 2073.6 |
2085 | 2063.65 | 26773 |
| 1301 | -0.3 -0.01 % |
28-01-2020 00:00:00 Tuesday |
2061 2060.7 |
2065 | 2043.55 | 21977 |
| 1302 | -6.65 -0.32 % |
27-01-2020 00:00:00 Monday |
2068 2061.35 |
2068 | 2059.25 | 17661 |
| 1303 | 13.05 0.63 % |
24-01-2020 00:00:00 Friday |
2060 2073.05 |
2079 | 2052 | 54373 |
| 1304 | 4.5 0.22 % |
23-01-2020 00:00:00 Thursday |
2052 2056.5 |
2061.15 | 2035.05 | 34577 |
| 1305 | -10.05 -0.49 % |
22-01-2020 00:00:00 Wednesday |
2061.25 2051.2 |
2061.25 | 2028 | 49994 |
| 1306 | -6.05 -0.29 % |
21-01-2020 00:00:00 Tuesday |
2063 2056.95 |
2074.4 | 2052.15 | 350093 |
| 1307 | -0.85 -0.04 % |
20-01-2020 00:00:00 Monday |
2063.5 2062.65 |
2075.8 | 2051.75 | 28940 |
| 1308 | 13.15 0.64 % |
17-01-2020 00:00:00 Friday |
2046.05 2059.2 |
2063.95 | 2040.05 | 47301 |
| 1309 | 22.85 1.13 % |
16-01-2020 00:00:00 Thursday |
2025 2047.85 |
2054.35 | 2020.05 | 43472 |
| 1310 | 7.45 0.37 % |
15-01-2020 00:00:00 Wednesday |
2013 2020.45 |
2026.95 | 1998.2 | 33042 |
| 1311 | 9.1 0.46 % |
14-01-2020 00:00:00 Tuesday |
1999.9 2009 |
2015 | 1982.7 | 48095 |
| 1312 | 32.9 1.68 % |
13-01-2020 00:00:00 Monday |
1962 1994.9 |
1997.05 | 1957.75 | 58924 |
| 1313 | 17.55 0.91 % |
10-01-2020 00:00:00 Friday |
1936.2 1953.75 |
1957 | 1932.35 | 43548 |
| 1314 | -4.4 -0.23 % |
09-01-2020 00:00:00 Thursday |
1938.8 1934.4 |
1946.05 | 1931.45 | 342479 |
| 1315 | 9.3 0.48 % |
08-01-2020 00:00:00 Wednesday |
1920 1929.3 |
1937.45 | 1907 | 28445 |
| 1316 | 1.65 0.09 % |
07-01-2020 00:00:00 Tuesday |
1918.5 1920.15 |
1930.5 | 1918 | 27099 |
| 1317 | -17.45 -0.9 % |
06-01-2020 00:00:00 Monday |
1933 1915.55 |
1933 | 1911.75 | 70585 |
| 1318 | -9.25 -0.48 % |
03-01-2020 00:00:00 Friday |
1938 1928.75 |
1938 | 1919.25 | 20583 |
| 1319 | -1.85 -0.1 % |
02-01-2020 00:00:00 Thursday |
1940 1938.15 |
1952.25 | 1930.5 | 22748 |
| 1320 | 5.75 0.3 % |
01-01-2020 00:00:00 Wednesday |
1931 1936.75 |
1939.75 | 1918.25 | 18752 |
| 1321 | -20.75 -1.07 % |
31-12-2019 00:00:00 Tuesday |
1944 1923.25 |
1946.4 | 1920 | 24906 |
| 1322 | -18.7 -0.96 % |
30-12-2019 00:00:00 Monday |
1955.5 1936.8 |
1955.5 | 1928.5 | 28269 |
| 1323 | 4.85 0.25 % |
27-12-2019 00:00:00 Friday |
1945.1 1949.95 |
1954.25 | 1933.75 | 25535 |
| 1324 | -2.8 -0.14 % |
26-12-2019 00:00:00 Thursday |
1947.9 1945.1 |
1952 | 1939.2 | 29094 |
| 1325 | -6.65 -0.34 % |
24-12-2019 00:00:00 Tuesday |
1953.1 1946.45 |
1964.5 | 1940 | 41232 |
| 1326 | -3.95 -0.2 % |
23-12-2019 00:00:00 Monday |
1954 1950.05 |
1962 | 1945 | 26370 |
| 1327 | -6.9 -0.35 % |
20-12-2019 00:00:00 Friday |
1954 1947.1 |
1959.55 | 1932 | 66181 |
| 1328 | 13.95 0.72 % |
19-12-2019 00:00:00 Thursday |
1936 1949.95 |
1966 | 1931.4 | 42424 |
| 1329 | -35.75 -1.82 % |
18-12-2019 00:00:00 Wednesday |
1965 1929.25 |
1965 | 1908.05 | 151554 |
| 1330 | -10.3 -0.52 % |
17-12-2019 00:00:00 Tuesday |
1974.75 1964.45 |
1994.8 | 1950.3 | 40512 |
| 1331 | -32.1 -1.6 % |
16-12-2019 00:00:00 Monday |
2006 1973.9 |
2010.55 | 1969 | 59672 |
| 1332 | -7.7 -0.38 % |
13-12-2019 00:00:00 Friday |
2013 2005.3 |
2024.15 | 2001.1 | 55994 |
| 1333 | -7.55 -0.37 % |
12-12-2019 00:00:00 Thursday |
2014 2006.45 |
2034.45 | 2002 | 51165 |
| 1334 | -15.4 -0.76 % |
11-12-2019 00:00:00 Wednesday |
2025 2009.6 |
2025 | 1998.3 | 62223 |
| 1335 | 15 0.75 % |
10-12-2019 00:00:00 Tuesday |
2010 2025 |
2041.25 | 2010 | 35678 |
| 1336 | -15.65 -0.77 % |
09-12-2019 00:00:00 Monday |
2025.5 2009.85 |
2029.4 | 1991.85 | 159981 |
| 1337 | -26.5 -1.29 % |
06-12-2019 00:00:00 Friday |
2052 2025.5 |
2052 | 2022.25 | 109157 |
| 1338 | -3.75 -0.18 % |
05-12-2019 00:00:00 Thursday |
2040 2036.25 |
2046.6 | 2028 | 132871 |
| 1339 | 19.2 0.95 % |
04-12-2019 00:00:00 Wednesday |
2029 2048.2 |
2052 | 2023.2 | 129337 |
| 1340 | -29.35 -1.43 % |
03-12-2019 00:00:00 Tuesday |
2058.2 2028.85 |
2058.2 | 2021 | 64442 |
| 1341 | 8.1 0.4 % |
02-12-2019 00:00:00 Monday |
2036.1 2044.2 |
2062 | 2029.3 | 45954 |
| 1342 | -50.9 -2.44 % |
29-11-2019 00:00:00 Friday |
2087 2036.1 |
2087 | 2030.55 | 41151 |
| 1343 | -5.45 -0.26 % |
28-11-2019 00:00:00 Thursday |
2091 2085.55 |
2096.95 | 2068.05 | 39466 |
| 1344 | 32.7 1.59 % |
27-11-2019 00:00:00 Wednesday |
2060 2092.7 |
2099.65 | 2056.5 | 61907 |
| 1345 | -3.8 -0.18 % |
26-11-2019 00:00:00 Tuesday |
2065 2061.2 |
2080.05 | 2033 | 38523 |
| 1346 | 33.5 1.65 % |
25-11-2019 00:00:00 Monday |
2027.5 2061 |
2066.35 | 2026 | 28463 |
| 1347 | -25.8 -1.26 % |
22-11-2019 00:00:00 Friday |
2050 2024.2 |
2053.2 | 2008.35 | 78150 |
| 1348 | 22.7 1.12 % |
21-11-2019 00:00:00 Thursday |
2026.95 2049.65 |
2060.25 | 2017.55 | 54480 |
| 1349 | -28.8 -1.4 % |
20-11-2019 00:00:00 Wednesday |
2055 2026.2 |
2055 | 2017.3 | 86134 |
| 1350 | -18.05 -0.88 % |
19-11-2019 00:00:00 Tuesday |
2055 2036.95 |
2055 | 2029.5 | 74423 |
| 1351 | -1.3 -0.06 % |
18-11-2019 00:00:00 Monday |
2058 2056.7 |
2072.55 | 2038 | 288174 |
| 1352 | -9.75 -0.47 % |
15-11-2019 00:00:00 Friday |
2067 2057.25 |
2098 | 2050 | 46292 |
| 1353 | -24.35 -1.16 % |
14-11-2019 00:00:00 Thursday |
2094 2069.65 |
2094 | 2061.4 | 44011 |
| 1354 | 7.8 0.37 % |
13-11-2019 00:00:00 Wednesday |
2083 2090.8 |
2094 | 2073.6 | 50409 |
| 1355 | -5.45 -0.26 % |
11-11-2019 00:00:00 Monday |
2084 2078.55 |
2099.4 | 2068 | 46688 |
| 1356 | -57.75 -2.69 % |
08-11-2019 00:00:00 Friday |
2144 2086.25 |
2144.6 | 2083.3 | 188970 |
| 1357 | -43.2 -1.98 % |
07-11-2019 00:00:00 Thursday |
2181 2137.8 |
2182.85 | 2128.7 | 44131 |
| 1358 | 7.9 0.36 % |
06-11-2019 00:00:00 Wednesday |
2172 2179.9 |
2183.75 | 2156 | 47686 |
| 1359 | 15.15 0.7 % |
05-11-2019 00:00:00 Tuesday |
2157 2172.15 |
2175.25 | 2143.3 | 39739 |
| 1360 | -20.75 -0.95 % |
04-11-2019 00:00:00 Monday |
2179.7 2158.95 |
2186 | 2150 | 35259 |
| 1361 | 12.7 0.59 % |
01-11-2019 00:00:00 Friday |
2167 2179.7 |
2183.7 | 2148 | 37444 |
| 1362 | 6.75 0.31 % |
31-10-2019 00:00:00 Thursday |
2170 2176.75 |
2187 | 2159.05 | 52774 |
| 1363 | 5.2 0.24 % |
30-10-2019 00:00:00 Wednesday |
2164 2169.2 |
2175 | 2141.8 | 39644 |
| 1364 | 22.5 1.05 % |
29-10-2019 00:00:00 Tuesday |
2138 2160.5 |
2163.4 | 2113.25 | 94168 |
| 1365 | -6 -0.28 % |
27-10-2019 00:00:00 Sunday |
2145.5 2139.5 |
2149.95 | 2135.05 | 10649 |
| 1366 | -3.15 -0.15 % |
25-10-2019 00:00:00 Friday |
2146 2142.85 |
2156 | 2130 | 102212 |
| 1367 | -2.15 -0.1 % |
24-10-2019 00:00:00 Thursday |
2137.35 2135.2 |
2149.6 | 2118.65 | 37461 |
| 1368 | 3.95 0.19 % |
23-10-2019 00:00:00 Wednesday |
2129.7 2133.65 |
2137.05 | 2097.8 | 76662 |