| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 5.65 0.75 % |
08-07-2022 00:00:00 |
750 755.65 |
757.5 745.55 |
| 13.95 1.85 % |
11-07-2022 00:00:00 |
755.5 769.45 |
771.4 754.1 |
| -5.75 -0.75 % |
12-07-2022 00:00:00 |
765.6 759.85 |
767.7 757.55 |
| -13.3 -1.74 % |
13-07-2022 00:00:00 |
766.4 753.1 |
766.4 740 |
| 1.35 0.18 % |
14-07-2022 00:00:00 |
751 752.35 |
759.1 748.95 |
| -0.55 -0.07 % |
15-07-2022 00:00:00 |
751.65 751.1 |
758.6 744.15 |
| 10.95 1.44 % |
18-07-2022 00:00:00 |
761 771.95 |
773.25 757.55 |
| 15.4 2.01 % |
19-07-2022 00:00:00 |
765.25 780.65 |
781.95 765.25 |
| -7.2 -0.91 % |
20-07-2022 00:00:00 |
789.9 782.7 |
789.9 780.05 |
| 4.05 0.52 % |
21-07-2022 00:00:00 |
782.25 786.3 |
789 780.1 |
| 13 1.65 % |
22-07-2022 00:00:00 |
787 800 |
803.75 787 |
| -3.05 -0.38 % |
25-07-2022 00:00:00 |
803.95 800.9 |
817.85 797.2 |
| -4.85 -0.61 % |
26-07-2022 00:00:00 |
800.9 796.05 |
802.8 791.5 |
| 4.95 0.62 % |
27-07-2022 00:00:00 |
795.5 800.45 |
803.5 794.7 |
| 4.75 0.59 % |
28-07-2022 00:00:00 |
809.7 814.45 |
815.7 805.6 |
| -1.6 -0.2 % |
29-07-2022 00:00:00 |
820.1 818.5 |
822.75 808 |
| 4.3 0.53 % |
01-08-2022 00:00:00 |
819 823.3 |
825 817.1 |
| -5.05 -0.61 % |
02-08-2022 00:00:00 |
821.8 816.75 |
822 812.3 |
| 8.2 1 % |
03-08-2022 00:00:00 |
816.5 824.7 |
827.9 811.5 |
| -2.95 -0.36 % |
04-08-2022 00:00:00 |
822.8 819.85 |
830 808.5 |
| 16.85 2.05 % |
05-08-2022 00:00:00 |
821.55 838.4 |
840.9 821.55 |
| -2 -0.24 % |
08-08-2022 00:00:00 |
838.4 836.4 |
842.3 830.95 |
| 8.5 1.01 % |
10-08-2022 00:00:00 |
840 848.5 |
853 840 |
| 5.1 0.6 % |
11-08-2022 00:00:00 |
854.2 859.3 |
866.15 854.2 |
| 14.75 1.72 % |
12-08-2022 00:00:00 |
860 874.75 |
876.95 858.3 |
| 1.1 0.13 % |
16-08-2022 00:00:00 |
878.55 879.65 |
884.5 876.5 |
| -1.35 -0.15 % |
17-08-2022 00:00:00 |
884.55 883.2 |
885.6 878.15 |
| 4.8 0.55 % |
18-08-2022 00:00:00 |
880.2 885 |
887.25 875.1 |
| -13.35 -1.51 % |
19-08-2022 00:00:00 |
883.7 870.35 |
886.55 864.4 |
| -10.05 -1.17 % |
22-08-2022 00:00:00 |
862.2 852.15 |
866.4 849.4 |
| 24.65 2.93 % |
23-08-2022 00:00:00 |
840 864.65 |
868.35 840 |
| 16.55 1.93 % |
24-08-2022 00:00:00 |
856 872.55 |
875 855.9 |
| -3.3 -0.38 % |
25-08-2022 00:00:00 |
874.7 871.4 |
881 867 |
| -3.5 -0.4 % |
26-08-2022 00:00:00 |
874.4 870.9 |
877.45 867.35 |
| 8.75 1.03 % |
29-08-2022 00:00:00 |
847 855.75 |
860.85 847 |
| 28.1 3.27 % |
30-08-2022 00:00:00 |
859.5 887.6 |
890.5 858.9 |
| 9.45 1.09 % |
01-09-2022 00:00:00 |
865 874.45 |
885.75 865 |
| -2.2 -0.25 % |
02-09-2022 00:00:00 |
874.45 872.25 |
881.3 867 |
| 9.35 1.07 % |
05-09-2022 00:00:00 |
872.9 882.25 |
886.2 872.25 |
| 1.4 0.16 % |
06-09-2022 00:00:00 |
882.5 883.9 |
889.85 878.2 |
| -4.1 -0.47 % |
07-09-2022 00:00:00 |
880.5 876.4 |
882 872.4 |
| 15.8 1.79 % |
08-09-2022 00:00:00 |
883.1 898.9 |
900.5 883.1 |
| -5.45 -0.6 % |
09-09-2022 00:00:00 |
907 901.55 |
911.75 897.35 |
| 5.5 0.61 % |
12-09-2022 00:00:00 |
901.55 907.05 |
908.95 901.55 |
| -3.75 -0.41 % |
13-09-2022 00:00:00 |
913 909.25 |
913 905.5 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -84.75 | Min | 287 283.9 |
297.8 | 269 | 7681 | |
| 53.75 | Max | 1437 1424 |
1437 | 1411.65 | 12189186 | |
| 0.13 | Avergae | 811.82 811.96 |
820.09 | 803.46 | 771888.35 | |
| 1 | -5.45 -0.39 % |
25-04-2025 00:00:00 Friday |
1410 1404.55 |
1415.45 | 1388.4 | 254107 |
| 2 | -16.85 -1.19 % |
24-04-2025 00:00:00 Thursday |
1419.1 1402.25 |
1420 | 1398.6 | 289511 |
| 3 | -5.9 -0.41 % |
23-04-2025 00:00:00 Wednesday |
1429.9 1424 |
1429.9 | 1411.65 | 275815 |
| 4 | 1.35 0.1 % |
22-04-2025 00:00:00 Tuesday |
1414.65 1416 |
1418.5 | 1398.65 | 351103 |
| 5 | -27.6 -1.92 % |
21-04-2025 00:00:00 Monday |
1437 1409.4 |
1437 | 1405.3 | 679064 |
| 6 | 44.4 3.26 % |
17-04-2025 00:00:00 Thursday |
1362.25 1406.65 |
1408.6 | 1361 | 593307 |
| 7 | -3 -0.22 % |
16-04-2025 00:00:00 Wednesday |
1360 1357 |
1360 | 1343 | 260656 |
| 8 | -2.65 -0.2 % |
15-04-2025 00:00:00 Tuesday |
1352.05 1349.4 |
1353.8 | 1336.4 | 1083765 |
| 9 | 1.95 0.15 % |
11-04-2025 00:00:00 Friday |
1309.9 1311.85 |
1324.95 | 1307.8 | 158559 |
| 10 | 1.15 0.09 % |
09-04-2025 00:00:00 Wednesday |
1299.35 1300.5 |
1304.85 | 1284.9 | 121212 |
| 11 | 4.2 0.32 % |
08-04-2025 00:00:00 Tuesday |
1295.1 1299.3 |
1310 | 1287.55 | 307568 |
| 12 | -16.25 -1.25 % |
07-04-2025 00:00:00 Monday |
1303.9 1287.65 |
1324.8 | 1265.7 | 980276 |
| 13 | 3.4 0.26 % |
04-04-2025 00:00:00 Friday |
1331.55 1334.95 |
1338 | 1322.65 | 294383 |
| 14 | 22.45 1.72 % |
03-04-2025 00:00:00 Thursday |
1306.55 1329 |
1333 | 1306.55 | 253337 |
| 15 | 6.45 0.49 % |
02-04-2025 00:00:00 Wednesday |
1325 1331.45 |
1338 | 1323.8 | 405487 |
| 16 | -22.4 -1.67 % |
01-04-2025 00:00:00 Tuesday |
1340 1317.6 |
1352 | 1315 | 361544 |
| 17 | 11.4 0.85 % |
28-03-2025 00:00:00 Friday |
1337 1348.4 |
1357.8 | 1326.9 | 244311 |
| 18 | 4.55 0.34 % |
27-03-2025 00:00:00 Thursday |
1332.2 1336.75 |
1351 | 1332.2 | 61933 |
| 19 | -7.6 -0.57 % |
26-03-2025 00:00:00 Wednesday |
1343 1335.4 |
1357.75 | 1331.2 | 175290 |
| 20 | -14.2 -1.05 % |
25-03-2025 00:00:00 Tuesday |
1358.6 1344.4 |
1363.55 | 1330 | 548056 |
| 21 | 3.2 0.24 % |
24-03-2025 00:00:00 Monday |
1355 1358.2 |
1372.5 | 1343.5 | 302258 |
| 22 | 22.8 1.73 % |
21-03-2025 00:00:00 Friday |
1318.65 1341.45 |
1347.85 | 1312.05 | 331591 |
| 23 | -0.6 -0.05 % |
20-03-2025 00:00:00 Thursday |
1321.95 1321.35 |
1324 | 1311.35 | 44711 |
| 24 | 3.15 0.24 % |
19-03-2025 00:00:00 Wednesday |
1309.55 1312.7 |
1316.7 | 1302.2 | 171765 |
| 25 | 28.5 2.22 % |
18-03-2025 00:00:00 Tuesday |
1281.1 1309.6 |
1313.6 | 1281.1 | 281272 |
| 26 | 11.35 0.9 % |
17-03-2025 00:00:00 Monday |
1257 1268.35 |
1274 | 1256.35 | 211396 |
| 27 | 5.35 0.43 % |
13-03-2025 00:00:00 Thursday |
1244.9 1250.25 |
1256 | 1244.85 | 1326107 |
| 28 | -2.2 -0.18 % |
12-03-2025 00:00:00 Wednesday |
1244.8 1242.6 |
1251.05 | 1235.4 | 254096 |
| 29 | 29.95 2.47 % |
11-03-2025 00:00:00 Tuesday |
1214.85 1244.8 |
1247.6 | 1214.85 | 158616 |
| 30 | 2.5 0.21 % |
10-03-2025 00:00:00 Monday |
1212 1214.5 |
1225.5 | 1209.8 | 309353 |
| 31 | 0.3 0.02 % |
07-03-2025 00:00:00 Friday |
1214 1214.3 |
1217.55 | 1206.45 | 168190 |
| 32 | -6.7 -0.55 % |
06-03-2025 00:00:00 Thursday |
1225.1 1218.4 |
1225.1 | 1209.05 | 53981 |
| 33 | -3.85 -0.32 % |
05-03-2025 00:00:00 Wednesday |
1219.45 1215.6 |
1226.2 | 1211.5 | 212110 |
| 34 | 4.35 0.36 % |
04-03-2025 00:00:00 Tuesday |
1206.1 1210.45 |
1216 | 1206.1 | 157384 |
| 35 | -0.5 -0.04 % |
03-03-2025 00:00:00 Monday |
1206.6 1206.1 |
1219.15 | 1204.1 | 1033074 |
| 36 | -13.8 -1.13 % |
28-02-2025 00:00:00 Friday |
1216.9 1203.1 |
1224.85 | 1200.2 | 198786 |
| 37 | -2.55 -0.21 % |
27-02-2025 00:00:00 Thursday |
1224 1221.45 |
1234.3 | 1218.6 | 239856 |
| 38 | -3 -0.24 % |
25-02-2025 00:00:00 Tuesday |
1227 1224 |
1231.95 | 1221.4 | 674910 |
| 39 | -13.6 -1.1 % |
24-02-2025 00:00:00 Monday |
1231.8 1218.2 |
1231.8 | 1210.3 | 129933 |
| 40 | -10.35 -0.83 % |
21-02-2025 00:00:00 Friday |
1242.95 1232.6 |
1243.5 | 1224.95 | 664267 |
| 41 | -7.75 -0.62 % |
20-02-2025 00:00:00 Thursday |
1258 1250.25 |
1263 | 1246.45 | 113534 |
| 42 | 26.4 2.14 % |
19-02-2025 00:00:00 Wednesday |
1235.05 1261.45 |
1263.2 | 1230.2 | 97276 |
| 43 | -7.9 -0.63 % |
18-02-2025 00:00:00 Tuesday |
1250.7 1242.8 |
1255 | 1237.15 | 269535 |
| 44 | 1.05 0.08 % |
17-02-2025 00:00:00 Monday |
1250.25 1251.3 |
1258.45 | 1233.6 | 101564 |
| 45 | 6.45 0.52 % |
14-02-2025 00:00:00 Friday |
1252 1258.45 |
1263 | 1244.65 | 311278 |
| 46 | -3.45 -0.28 % |
13-02-2025 00:00:00 Thursday |
1251.95 1248.5 |
1265.8 | 1246.05 | 78392 |
| 47 | -3.1 -0.25 % |
12-02-2025 00:00:00 Wednesday |
1255.05 1251.95 |
1267.4 | 1244.55 | 266794 |
| 48 | -9.5 -0.75 % |
11-02-2025 00:00:00 Tuesday |
1262.9 1253.4 |
1262.9 | 1248 | 349056 |
| 49 | 2.95 0.23 % |
10-02-2025 00:00:00 Monday |
1259.95 1262.9 |
1264.9 | 1249.15 | 264760 |
| 50 | -15.7 -1.23 % |
07-02-2025 00:00:00 Friday |
1272.6 1256.9 |
1273.5 | 1249.65 | 98895 |
| 51 | -2.35 -0.18 % |
06-02-2025 00:00:00 Thursday |
1275 1272.65 |
1277.1 | 1263.3 | 252796 |
| 52 | -3.1 -0.24 % |
05-02-2025 00:00:00 Wednesday |
1271 1267.9 |
1277.55 | 1265.15 | 222210 |
| 53 | 1.5 0.12 % |
04-02-2025 00:00:00 Tuesday |
1266.95 1268.45 |
1280.95 | 1260.15 | 445023 |
| 54 | 3.5 0.28 % |
03-02-2025 00:00:00 Monday |
1249.3 1252.8 |
1260.2 | 1237.9 | 54232 |
| 55 | 4.1 0.33 % |
01-02-2025 00:00:00 Saturday |
1251.05 1255.15 |
1261.95 | 1233.75 | 80380 |
| 56 | -1.5 -0.12 % |
31-01-2025 00:00:00 Friday |
1254.05 1252.55 |
1256.15 | 1239.5 | 114755 |
| 57 | 4.05 0.32 % |
30-01-2025 00:00:00 Thursday |
1250 1254.05 |
1259 | 1240 | 133369 |
| 58 | -0.65 -0.05 % |
29-01-2025 00:00:00 Wednesday |
1252 1251.35 |
1255.8 | 1243.4 | 269329 |
| 59 | 6.7 0.54 % |
28-01-2025 00:00:00 Tuesday |
1240.25 1246.95 |
1263.9 | 1235.55 | 807411 |
| 60 | 34 2.85 % |
27-01-2025 00:00:00 Monday |
1194 1228 |
1234.4 | 1192.65 | 426025 |
| 61 | 6.05 0.5 % |
24-01-2025 00:00:00 Friday |
1203.4 1209.45 |
1217.8 | 1202 | 142682 |
| 62 | 3.65 0.3 % |
23-01-2025 00:00:00 Thursday |
1198.8 1202.45 |
1208.05 | 1187 | 43292 |
| 63 | -1.7 -0.14 % |
22-01-2025 00:00:00 Wednesday |
1202 1200.3 |
1207.4 | 1191.95 | 66252 |
| 64 | -42.85 -3.46 % |
21-01-2025 00:00:00 Tuesday |
1238.95 1196.1 |
1238.95 | 1192.3 | 938226 |
| 65 | 7.45 0.61 % |
20-01-2025 00:00:00 Monday |
1225.4 1232.85 |
1241.5 | 1215.45 | 92038 |
| 66 | -19.05 -1.53 % |
17-01-2025 00:00:00 Friday |
1244.95 1225.9 |
1246.6 | 1218.65 | 88807 |
| 67 | 1.85 0.15 % |
16-01-2025 00:00:00 Thursday |
1247.95 1249.8 |
1255.65 | 1240.15 | 116895 |
| 68 | 0.6 0.05 % |
15-01-2025 00:00:00 Wednesday |
1237.85 1238.45 |
1244.1 | 1230 | 46624 |
| 69 | 9 0.73 % |
14-01-2025 00:00:00 Tuesday |
1230.25 1239.25 |
1244.45 | 1228 | 1183486 |
| 70 | -11.85 -0.95 % |
13-01-2025 00:00:00 Monday |
1241.65 1229.8 |
1243.85 | 1225.1 | 109002 |
| 71 | -10.4 -0.83 % |
10-01-2025 00:00:00 Friday |
1259 1248.6 |
1264.4 | 1243 | 271703 |
| 72 | 1.6 0.13 % |
09-01-2025 00:00:00 Thursday |
1260.85 1262.45 |
1264.25 | 1248.3 | 273071 |
| 73 | -16.5 -1.29 % |
08-01-2025 00:00:00 Wednesday |
1280.5 1264 |
1285.2 | 1252.8 | 159626 |
| 74 | 14.3 1.13 % |
07-01-2025 00:00:00 Tuesday |
1266.2 1280.5 |
1288.55 | 1266.2 | 189834 |
| 75 | -1.7 -0.13 % |
06-01-2025 00:00:00 Monday |
1266.05 1264.35 |
1277.15 | 1257.05 | 305307 |
| 76 | -25.05 -1.94 % |
03-01-2025 00:00:00 Friday |
1290.55 1265.5 |
1290.55 | 1262.45 | 363737 |
| 77 | 5.9 0.46 % |
02-01-2025 00:00:00 Thursday |
1285 1290.9 |
1293 | 1279 | 133640 |
| 78 | 4.1 0.32 % |
01-01-2025 00:00:00 Wednesday |
1280.35 1284.45 |
1293 | 1267.25 | 91301 |
| 79 | -5.95 -0.46 % |
31-12-2024 00:00:00 Tuesday |
1287.95 1282 |
1292 | 1280.4 | 44526 |
| 80 | -6.15 -0.47 % |
30-12-2024 00:00:00 Monday |
1300.05 1293.9 |
1326.9 | 1289.55 | 209890 |
| 81 | 9.15 0.7 % |
27-12-2024 00:00:00 Friday |
1298 1307.15 |
1315.55 | 1298 | 261601 |
| 82 | -1.85 -0.14 % |
26-12-2024 00:00:00 Thursday |
1300.05 1298.2 |
1312.5 | 1289.2 | 272298 |
| 83 | -1.25 -0.1 % |
24-12-2024 00:00:00 Tuesday |
1298.9 1297.65 |
1301.4 | 1290.15 | 205370 |
| 84 | 1.4 0.11 % |
23-12-2024 00:00:00 Monday |
1295 1296.4 |
1307.35 | 1287 | 418423 |
| 85 | 5.35 0.42 % |
20-12-2024 00:00:00 Friday |
1280.35 1285.7 |
1298 | 1272.55 | 266923 |
| 86 | 0.6 0.05 % |
19-12-2024 00:00:00 Thursday |
1286.65 1287.25 |
1302.35 | 1284.9 | 76264 |
| 87 | -14.4 -1.08 % |
18-12-2024 00:00:00 Wednesday |
1328 1313.6 |
1334.3 | 1307.85 | 62026 |
| 88 | -12.6 -0.94 % |
17-12-2024 00:00:00 Tuesday |
1345.7 1333.1 |
1347.95 | 1326.55 | 87216 |
| 89 | 1.55 0.12 % |
16-12-2024 00:00:00 Monday |
1344 1345.55 |
1350.2 | 1340 | 122873 |
| 90 | 16.15 1.22 % |
13-12-2024 00:00:00 Friday |
1328.95 1345.1 |
1347 | 1313.55 | 253101 |
| 91 | 3 0.23 % |
12-12-2024 00:00:00 Thursday |
1325.95 1328.95 |
1338.65 | 1324.6 | 123179 |
| 92 | 2.35 0.18 % |
11-12-2024 00:00:00 Wednesday |
1325.95 1328.3 |
1330.7 | 1316.4 | 203821 |
| 93 | 8.35 0.63 % |
10-12-2024 00:00:00 Tuesday |
1322 1330.35 |
1332 | 1315.55 | 337443 |
| 94 | -1.8 -0.14 % |
09-12-2024 00:00:00 Monday |
1324.55 1322.75 |
1328.85 | 1320.2 | 212916 |
| 95 | -10.65 -0.8 % |
06-12-2024 00:00:00 Friday |
1339.2 1328.55 |
1347 | 1327 | 326376 |
| 96 | 18.55 1.41 % |
05-12-2024 00:00:00 Thursday |
1315.25 1333.8 |
1342.75 | 1308.7 | 114474 |
| 97 | 8.55 0.65 % |
04-12-2024 00:00:00 Wednesday |
1306.7 1315.25 |
1319.8 | 1302 | 279720 |
| 98 | -0.55 -0.04 % |
03-12-2024 00:00:00 Tuesday |
1307.95 1307.4 |
1312.3 | 1297.5 | 173968 |
| 99 | 3.25 0.25 % |
02-12-2024 00:00:00 Monday |
1300.65 1303.9 |
1309.9 | 1289.05 | 259537 |
| 100 | 16.75 1.3 % |
29-11-2024 00:00:00 Friday |
1283.9 1300.65 |
1303.35 | 1283.9 | 250860 |
| 101 | -12.55 -0.97 % |
28-11-2024 00:00:00 Thursday |
1299 1286.45 |
1310.5 | 1282.55 | 345309 |
| 102 | 1.9 0.15 % |
27-11-2024 00:00:00 Wednesday |
1299.95 1301.85 |
1310.7 | 1297.55 | 288892 |
| 103 | 0 0 % |
26-11-2024 00:00:00 Tuesday |
1305.05 1305.05 |
1314 | 1302.45 | 266405 |
| 104 | 8.5 0.66 % |
25-11-2024 00:00:00 Monday |
1293 1301.5 |
1311 | 1290.2 | 740106 |
| 105 | 22.55 1.8 % |
22-11-2024 00:00:00 Friday |
1255.65 1278.2 |
1281 | 1255.5 | 496252 |
| 106 | 1.45 0.12 % |
21-11-2024 00:00:00 Thursday |
1248.65 1250.1 |
1256.55 | 1233 | 97346 |
| 107 | -5.55 -0.44 % |
19-11-2024 00:00:00 Tuesday |
1254.25 1248.7 |
1261.15 | 1241 | 115974 |
| 108 | -1.2 -0.1 % |
18-11-2024 00:00:00 Monday |
1254.95 1253.75 |
1261.8 | 1249.8 | 356565 |
| 109 | -2 -0.16 % |
14-11-2024 00:00:00 Thursday |
1257.25 1255.25 |
1267.45 | 1243.2 | 418570 |
| 110 | -16.65 -1.31 % |
13-11-2024 00:00:00 Wednesday |
1270.5 1253.85 |
1276.4 | 1250 | 94740 |
| 111 | -5.5 -0.43 % |
12-11-2024 00:00:00 Tuesday |
1276 1270.5 |
1294.6 | 1264.8 | 189462 |
| 112 | 7.15 0.57 % |
11-11-2024 00:00:00 Monday |
1262 1269.15 |
1275.65 | 1246.75 | 1882348 |
| 113 | -15.3 -1.2 % |
08-11-2024 00:00:00 Friday |
1274.65 1259.35 |
1275 | 1253 | 577882 |
| 114 | -23.8 -1.83 % |
07-11-2024 00:00:00 Thursday |
1302.7 1278.9 |
1302.7 | 1275.5 | 68502 |
| 115 | 6.45 0.5 % |
06-11-2024 00:00:00 Wednesday |
1296.3 1302.75 |
1314.8 | 1292.55 | 81271 |
| 116 | 25.65 2.02 % |
05-11-2024 00:00:00 Tuesday |
1270.25 1295.9 |
1300.9 | 1263.4 | 133989 |
| 117 | -14.6 -1.13 % |
04-11-2024 00:00:00 Monday |
1291 1276.4 |
1291 | 1270 | 1151325 |
| 118 | -2.65 -0.2 % |
01-11-2024 00:00:00 Friday |
1294.65 1292 |
1295.95 | 1285.8 | 44863 |
| 119 | -15.45 -1.18 % |
31-10-2024 00:00:00 Thursday |
1307 1291.55 |
1319.1 | 1288.3 | 326028 |
| 120 | -5.95 -0.45 % |
30-10-2024 00:00:00 Wednesday |
1318.15 1312.2 |
1330.4 | 1305.45 | 215343 |
| 121 | 32.4 2.49 % |
29-10-2024 00:00:00 Tuesday |
1300 1332.4 |
1334.9 | 1299.7 | 288440 |
| 122 | 4.5 0.35 % |
28-10-2024 00:00:00 Monday |
1288.15 1292.65 |
1307.8 | 1280.65 | 2523594 |
| 123 | 6.55 0.52 % |
25-10-2024 00:00:00 Friday |
1248.95 1255.5 |
1268.4 | 1234.85 | 546149 |
| 124 | 2.5 0.2 % |
24-10-2024 00:00:00 Thursday |
1250.1 1252.6 |
1260 | 1241 | 168591 |
| 125 | -11.35 -0.9 % |
23-10-2024 00:00:00 Wednesday |
1262.9 1251.55 |
1267.5 | 1243.3 | 259050 |
| 126 | -3.2 -0.25 % |
22-10-2024 00:00:00 Tuesday |
1270.95 1267.75 |
1284.7 | 1260.25 | 314221 |
| 127 | -9.6 -0.76 % |
21-10-2024 00:00:00 Monday |
1268.95 1259.35 |
1272.55 | 1250.75 | 815302 |
| 128 | 33.25 2.7 % |
18-10-2024 00:00:00 Friday |
1229.95 1263.2 |
1267.4 | 1224.4 | 399504 |
| 129 | -12.55 -1.01 % |
17-10-2024 00:00:00 Thursday |
1245.05 1232.5 |
1257 | 1224.6 | 53920 |
| 130 | -2.55 -0.2 % |
16-10-2024 00:00:00 Wednesday |
1245.6 1243.05 |
1255 | 1241.7 | 36985 |
| 131 | 20.2 1.64 % |
15-10-2024 00:00:00 Tuesday |
1235.25 1255.45 |
1258.1 | 1235.25 | 146635 |
| 132 | 9.2 0.75 % |
14-10-2024 00:00:00 Monday |
1222.8 1232 |
1237.55 | 1218 | 516261 |
| 133 | -16.1 -1.3 % |
11-10-2024 00:00:00 Friday |
1238.95 1222.85 |
1242.9 | 1221.55 | 425196 |
| 134 | -6.6 -0.53 % |
10-10-2024 00:00:00 Thursday |
1249.85 1243.25 |
1254.5 | 1238.25 | 139866 |
| 135 | 2.7 0.22 % |
09-10-2024 00:00:00 Wednesday |
1241.9 1244.6 |
1264.9 | 1232.9 | 259005 |
| 136 | 6.65 0.54 % |
08-10-2024 00:00:00 Tuesday |
1230 1236.65 |
1247.6 | 1229.25 | 53640 |
| 137 | -6 -0.48 % |
07-10-2024 00:00:00 Monday |
1239.1 1233.1 |
1262.75 | 1224.4 | 1382466 |
| 138 | -9.95 -0.8 % |
04-10-2024 00:00:00 Friday |
1249 1239.05 |
1264.75 | 1235.85 | 682740 |
| 139 | 1.3 0.1 % |
03-10-2024 00:00:00 Thursday |
1255.1 1256.4 |
1265.65 | 1248.3 | 280908 |
| 140 | 6.85 0.54 % |
01-10-2024 00:00:00 Tuesday |
1268.05 1274.9 |
1280 | 1267.8 | 88489 |
| 141 | -21.6 -1.67 % |
30-09-2024 00:00:00 Monday |
1294.45 1272.85 |
1296.9 | 1270.55 | 682122 |
| 142 | -24.9 -1.87 % |
27-09-2024 00:00:00 Friday |
1331.4 1306.5 |
1332 | 1303.05 | 218203 |
| 143 | 7.1 0.54 % |
26-09-2024 00:00:00 Thursday |
1323.8 1330.9 |
1333.2 | 1316.45 | 249687 |
| 144 | 11.8 0.9 % |
25-09-2024 00:00:00 Wednesday |
1312 1323.8 |
1327.8 | 1310.55 | 224481 |
| 145 | -4.1 -0.31 % |
24-09-2024 00:00:00 Tuesday |
1323 1318.9 |
1331.1 | 1315.95 | 182016 |
| 146 | -12.65 -0.95 % |
23-09-2024 00:00:00 Monday |
1336.15 1323.5 |
1336.15 | 1308.8 | 1839629 |
| 147 | 45.25 3.49 % |
20-09-2024 00:00:00 Friday |
1295 1340.25 |
1361.35 | 1291.55 | 3907903 |
| 148 | 1.8 0.14 % |
19-09-2024 00:00:00 Thursday |
1289.75 1291.55 |
1299.95 | 1283.4 | 333159 |
| 149 | 25.05 1.98 % |
18-09-2024 00:00:00 Wednesday |
1263 1288.05 |
1295 | 1263 | 271443 |
| 150 | 6.15 0.49 % |
17-09-2024 00:00:00 Tuesday |
1262.25 1268.4 |
1272.15 | 1260.05 | 126240 |
| 151 | 12.3 0.98 % |
16-09-2024 00:00:00 Monday |
1250 1262.3 |
1265.4 | 1243.1 | 644649 |
| 152 | 0.35 0.03 % |
13-09-2024 00:00:00 Friday |
1250.15 1250.5 |
1256.2 | 1242.3 | 575546 |
| 153 | 9.15 0.74 % |
12-09-2024 00:00:00 Thursday |
1241.9 1251.05 |
1256.9 | 1226.25 | 462950 |
| 154 | 1.8 0.15 % |
11-09-2024 00:00:00 Wednesday |
1234.75 1236.55 |
1239.35 | 1225.7 | 182093 |
| 155 | -0.45 -0.04 % |
10-09-2024 00:00:00 Tuesday |
1237.65 1237.2 |
1241.1 | 1227.3 | 233350 |
| 156 | 32.9 2.73 % |
09-09-2024 00:00:00 Monday |
1204.95 1237.85 |
1250 | 1201 | 340795 |
| 157 | -20.9 -1.7 % |
06-09-2024 00:00:00 Friday |
1229.35 1208.45 |
1233.7 | 1204.95 | 708228 |
| 158 | 0 0 % |
05-09-2024 00:00:00 Thursday |
1235.9 1235.9 |
1243.45 | 1231.2 | 185473 |
| 159 | -0.3 -0.02 % |
04-09-2024 00:00:00 Wednesday |
1236.05 1235.75 |
1243.55 | 1232.8 | 566961 |
| 160 | 24.4 1.99 % |
03-09-2024 00:00:00 Tuesday |
1223.4 1247.8 |
1250.8 | 1221 | 307638 |
| 161 | -5.05 -0.41 % |
02-09-2024 00:00:00 Monday |
1235.05 1230 |
1239 | 1221.95 | 1040302 |
| 162 | -2.7 -0.22 % |
30-08-2024 00:00:00 Friday |
1232.85 1230.15 |
1234.9 | 1219 | 372149 |
| 163 | 8.4 0.69 % |
29-08-2024 00:00:00 Thursday |
1213.15 1221.55 |
1234.9 | 1213.15 | 179703 |
| 164 | 2.8 0.23 % |
28-08-2024 00:00:00 Wednesday |
1220.95 1223.75 |
1226 | 1217.6 | 155087 |
| 165 | 13.15 1.08 % |
27-08-2024 00:00:00 Tuesday |
1213 1226.15 |
1232 | 1209.25 | 1114576 |
| 166 | 8.3 0.69 % |
26-08-2024 00:00:00 Monday |
1204.6 1212.9 |
1214.6 | 1201 | 925769 |
| 167 | 14.6 1.23 % |
23-08-2024 00:00:00 Friday |
1189 1203.6 |
1205 | 1188.25 | 662625 |
| 168 | 11.05 0.94 % |
22-08-2024 00:00:00 Thursday |
1180.05 1191.1 |
1192.9 | 1177 | 90215 |
| 169 | 2.45 0.21 % |
21-08-2024 00:00:00 Wednesday |
1172.25 1174.7 |
1178 | 1165.2 | 342989 |
| 170 | 4.95 0.42 % |
20-08-2024 00:00:00 Tuesday |
1175 1179.95 |
1189.45 | 1170.35 | 89517 |
| 171 | -15.7 -1.32 % |
19-08-2024 00:00:00 Monday |
1191.45 1175.75 |
1195.35 | 1173.35 | 475251 |
| 172 | 18.9 1.62 % |
16-08-2024 00:00:00 Friday |
1168.55 1187.45 |
1193.2 | 1165.65 | 739446 |
| 173 | -4 -0.34 % |
14-08-2024 00:00:00 Wednesday |
1166.2 1162.2 |
1169.4 | 1153.3 | 221071 |
| 174 | -12.35 -1.05 % |
13-08-2024 00:00:00 Tuesday |
1180.8 1168.45 |
1188.5 | 1163.3 | 184167 |
| 175 | 5.05 0.43 % |
12-08-2024 00:00:00 Monday |
1168 1173.05 |
1178.35 | 1156.35 | 1358436 |
| 176 | -11.65 -0.98 % |
09-08-2024 00:00:00 Friday |
1183.6 1171.95 |
1183.6 | 1168.95 | 397128 |
| 177 | -7.35 -0.63 % |
08-08-2024 00:00:00 Thursday |
1171.95 1164.6 |
1174.8 | 1159.05 | 146727 |
| 178 | -9.1 -0.77 % |
07-08-2024 00:00:00 Wednesday |
1181.95 1172.85 |
1181.95 | 1162 | 103688 |
| 179 | -7.7 -0.66 % |
06-08-2024 00:00:00 Tuesday |
1174.1 1166.4 |
1187.1 | 1161.4 | 227361 |
| 180 | -0.6 -0.05 % |
05-08-2024 00:00:00 Monday |
1173.3 1172.7 |
1188.9 | 1167.25 | 2131581 |
| 181 | -3.35 -0.28 % |
02-08-2024 00:00:00 Friday |
1199.8 1196.45 |
1201.6 | 1189.8 | 807785 |
| 182 | -4.45 -0.37 % |
01-08-2024 00:00:00 Thursday |
1214.95 1210.5 |
1222.35 | 1206.1 | 201416 |
| 183 | -5.1 -0.42 % |
31-07-2024 00:00:00 Wednesday |
1219.9 1214.8 |
1224 | 1211.4 | 358833 |
| 184 | -1.65 -0.14 % |
30-07-2024 00:00:00 Tuesday |
1212.05 1210.4 |
1230.5 | 1204.65 | 441571 |
| 185 | -5.85 -0.48 % |
29-07-2024 00:00:00 Monday |
1220 1214.15 |
1242.45 | 1204 | 3959638 |
| 186 | 9.75 0.81 % |
26-07-2024 00:00:00 Friday |
1197.95 1207.7 |
1218 | 1186 | 779899 |
| 187 | -5.1 -0.42 % |
25-07-2024 00:00:00 Thursday |
1203.1 1198 |
1218.6 | 1190.55 | 144566 |
| 188 | -5.1 -0.42 % |
24-07-2024 00:00:00 Wednesday |
1227.75 1222.65 |
1233.55 | 1202.25 | 251420 |
| 189 | -14.4 -1.16 % |
23-07-2024 00:00:00 Tuesday |
1242.2 1227.8 |
1248.45 | 1212.65 | 391209 |
| 190 | -2.3 -0.18 % |
22-07-2024 00:00:00 Monday |
1243.85 1241.55 |
1245 | 1232.8 | 1142562 |
| 191 | 2.3 0.18 % |
19-07-2024 00:00:00 Friday |
1245.95 1248.25 |
1250.85 | 1240.15 | 467534 |
| 192 | 20.5 1.67 % |
18-07-2024 00:00:00 Thursday |
1229.25 1249.75 |
1256 | 1229.25 | 369279 |
| 193 | 12.05 0.98 % |
16-07-2024 00:00:00 Tuesday |
1228.15 1240.2 |
1244.75 | 1228.15 | 1372510 |
| 194 | -2.65 -0.21 % |
15-07-2024 00:00:00 Monday |
1232.9 1230.25 |
1238.5 | 1224.5 | 1909301 |
| 195 | -4.05 -0.33 % |
12-07-2024 00:00:00 Friday |
1237 1232.95 |
1253.3 | 1230 | 946799 |
| 196 | -5.15 -0.41 % |
11-07-2024 00:00:00 Thursday |
1245.05 1239.9 |
1257.65 | 1225.05 | 212055 |
| 197 | -7.5 -0.6 % |
10-07-2024 00:00:00 Wednesday |
1251 1243.5 |
1251.05 | 1236.5 | 163692 |
| 198 | 11.85 0.96 % |
09-07-2024 00:00:00 Tuesday |
1236.35 1248.2 |
1250 | 1229.65 | 67204 |
| 199 | 6.45 0.53 % |
08-07-2024 00:00:00 Monday |
1228.1 1234.55 |
1239.3 | 1216.8 | 1025159 |
| 200 | 6.45 0.53 % |
05-07-2024 00:00:00 Friday |
1227 1233.45 |
1242.3 | 1221 | 814528 |
| 201 | 3.1 0.25 % |
04-07-2024 00:00:00 Thursday |
1230 1233.1 |
1234.3 | 1214.9 | 200265 |
| 202 | 5.7 0.48 % |
03-07-2024 00:00:00 Wednesday |
1195.55 1201.25 |
1215.5 | 1181 | 167040 |
| 203 | -27.6 -2.27 % |
02-07-2024 00:00:00 Tuesday |
1218 1190.4 |
1218 | 1185.55 | 209841 |
| 204 | 13.85 1.16 % |
01-07-2024 00:00:00 Monday |
1198.3 1212.15 |
1215.6 | 1191.8 | 1525824 |
| 205 | -25.2 -2.06 % |
28-06-2024 00:00:00 Friday |
1225 1199.8 |
1227 | 1196.2 | 691788 |
| 206 | -2.95 -0.24 % |
27-06-2024 00:00:00 Thursday |
1222.3 1219.35 |
1234.9 | 1211 | 374624 |
| 207 | 15.6 1.3 % |
26-06-2024 00:00:00 Wednesday |
1202.65 1218.25 |
1222.5 | 1193.9 | 508522 |
| 208 | 34.65 2.98 % |
25-06-2024 00:00:00 Tuesday |
1164.4 1199.05 |
1207 | 1164.4 | 969509 |
| 209 | 15.9 1.38 % |
24-06-2024 00:00:00 Monday |
1154.1 1170 |
1175.7 | 1154.05 | 2143648 |
| 210 | 0.8 0.07 % |
21-06-2024 00:00:00 Friday |
1157.25 1158.05 |
1169.3 | 1150.2 | 1542055 |
| 211 | 6.75 0.59 % |
20-06-2024 00:00:00 Thursday |
1150.05 1156.8 |
1159.75 | 1135.45 | 340413 |
| 212 | 14.8 1.31 % |
19-06-2024 00:00:00 Wednesday |
1129.95 1144.75 |
1165.3 | 1126.1 | 805091 |
| 213 | 10.8 0.97 % |
18-06-2024 00:00:00 Tuesday |
1112.25 1123.05 |
1129.95 | 1101 | 437774 |
| 214 | -7.25 -0.65 % |
14-06-2024 00:00:00 Friday |
1112.35 1105.1 |
1112.9 | 1099.55 | 1056044 |
| 215 | -15.65 -1.39 % |
13-06-2024 00:00:00 Thursday |
1123 1107.35 |
1123 | 1105.1 | 276417 |
| 216 | 1.95 0.17 % |
12-06-2024 00:00:00 Wednesday |
1117.7 1119.65 |
1133.35 | 1111.95 | 265329 |
| 217 | -3.4 -0.3 % |
11-06-2024 00:00:00 Tuesday |
1121.95 1118.55 |
1129 | 1111.05 | 322979 |
| 218 | 4.1 0.37 % |
10-06-2024 00:00:00 Monday |
1119.95 1124.05 |
1133 | 1115.75 | 1105646 |
| 219 | 19.75 1.79 % |
07-06-2024 00:00:00 Friday |
1102.15 1121.9 |
1128.6 | 1102.15 | 1207603 |
| 220 | -6.05 -0.54 % |
06-06-2024 00:00:00 Thursday |
1116.75 1110.7 |
1117.9 | 1097 | 276852 |
| 221 | 19.05 1.75 % |
05-06-2024 00:00:00 Wednesday |
1089.65 1108.7 |
1123.2 | 1051.5 | 434580 |
| 222 | -84.75 -7.32 % |
04-06-2024 00:00:00 Tuesday |
1157.95 1073.2 |
1158.55 | 1054.1 | 1137296 |
| 223 | -0.95 -0.08 % |
03-06-2024 00:00:00 Monday |
1161.25 1160.3 |
1171.55 | 1136 | 2601836 |
| 224 | 0.4 0.04 % |
31-05-2024 00:00:00 Friday |
1119.25 1119.65 |
1130.4 | 1111.5 | 1375459 |
| 225 | 14.1 1.28 % |
30-05-2024 00:00:00 Thursday |
1100.75 1114.85 |
1120.6 | 1097.65 | 244136 |
| 226 | -8.8 -0.79 % |
29-05-2024 00:00:00 Wednesday |
1111.05 1102.25 |
1123.35 | 1098.7 | 188192 |
| 227 | -4.85 -0.43 % |
28-05-2024 00:00:00 Tuesday |
1131.75 1126.9 |
1134.95 | 1125 | 122710 |
| 228 | -2.05 -0.18 % |
27-05-2024 00:00:00 Monday |
1131.2 1129.15 |
1147.9 | 1122 | 946703 |
| 229 | 1 0.09 % |
24-05-2024 00:00:00 Friday |
1130 1131 |
1134.8 | 1124.1 | 470470 |
| 230 | 19.8 1.78 % |
23-05-2024 00:00:00 Thursday |
1115 1134.8 |
1137 | 1111.15 | 290215 |
| 231 | -8.95 -0.8 % |
22-05-2024 00:00:00 Wednesday |
1122.15 1113.2 |
1124.8 | 1098.45 | 141738 |
| 232 | 0.4 0.04 % |
21-05-2024 00:00:00 Tuesday |
1120.25 1120.65 |
1133.2 | 1119 | 120175 |
| 233 | 7 0.62 % |
18-05-2024 00:00:00 Saturday |
1125.4 1132.4 |
1132.4 | 1125.4 | 7681 |
| 234 | -1.2 -0.11 % |
17-05-2024 00:00:00 Friday |
1131.65 1130.45 |
1141.9 | 1121 | 570751 |
| 235 | -0.9 -0.08 % |
16-05-2024 00:00:00 Thursday |
1132.1 1131.2 |
1136.5 | 1112.8 | 194807 |
| 236 | 3.95 0.35 % |
15-05-2024 00:00:00 Wednesday |
1120.65 1124.6 |
1127.4 | 1113.8 | 292828 |
| 237 | -3.15 -0.28 % |
14-05-2024 00:00:00 Tuesday |
1124.1 1120.95 |
1127.85 | 1118.75 | 212388 |
| 238 | 16.15 1.45 % |
13-05-2024 00:00:00 Monday |
1111.4 1127.55 |
1130.5 | 1107 | 757959 |
| 239 | 0.4 0.04 % |
10-05-2024 00:00:00 Friday |
1117.4 1117.8 |
1128.85 | 1112.45 | 532975 |
| 240 | -5.65 -0.5 % |
09-05-2024 00:00:00 Thursday |
1120 1114.35 |
1128.75 | 1110.2 | 115899 |
| 241 | -2.4 -0.21 % |
08-05-2024 00:00:00 Wednesday |
1125.4 1123 |
1132.15 | 1116.4 | 74265 |
| 242 | -15.05 -1.31 % |
07-05-2024 00:00:00 Tuesday |
1146.8 1131.75 |
1152.9 | 1126.65 | 210496 |
| 243 | 6.65 0.58 % |
06-05-2024 00:00:00 Monday |
1142.15 1148.8 |
1158.75 | 1140 | 811624 |
| 244 | -2.85 -0.25 % |
03-05-2024 00:00:00 Friday |
1144.85 1142 |
1157.55 | 1135.5 | 464950 |
| 245 | -4.1 -0.36 % |
02-05-2024 00:00:00 Thursday |
1144 1139.9 |
1155.5 | 1133.4 | 243935 |
| 246 | -10.1 -0.87 % |
30-04-2024 00:00:00 Tuesday |
1160 1149.9 |
1169.3 | 1147 | 243690 |
| 247 | 49.45 4.46 % |
29-04-2024 00:00:00 Monday |
1109.35 1158.8 |
1163.25 | 1109 | 805146 |
| 248 | -5 -0.45 % |
26-04-2024 00:00:00 Friday |
1112.15 1107.15 |
1116.45 | 1102.65 | 508151 |
| 249 | 22.05 2.02 % |
25-04-2024 00:00:00 Thursday |
1091 1113.05 |
1125 | 1090.9 | 524267 |
| 250 | 3.05 0.28 % |
24-04-2024 00:00:00 Wednesday |
1091.6 1094.65 |
1098.2 | 1088.8 | 149467 |
| 251 | -8.2 -0.75 % |
23-04-2024 00:00:00 Tuesday |
1098.45 1090.25 |
1098.45 | 1082.8 | 444368 |
| 252 | 8.5 0.79 % |
22-04-2024 00:00:00 Monday |
1078.5 1087 |
1088.75 | 1071.15 | 764571 |
| 253 | 13 1.23 % |
19-04-2024 00:00:00 Friday |
1053.4 1066.4 |
1071 | 1048.35 | 890899 |
| 254 | -17.75 -1.65 % |
18-04-2024 00:00:00 Thursday |
1073.2 1055.45 |
1077.55 | 1050.6 | 406951 |
| 255 | -2.45 -0.23 % |
16-04-2024 00:00:00 Tuesday |
1070 1067.55 |
1073.9 | 1062.8 | 455153 |
| 256 | -17.25 -1.57 % |
15-04-2024 00:00:00 Monday |
1096.05 1078.8 |
1105.95 | 1076.65 | 715402 |
| 257 | 1.4 0.13 % |
12-04-2024 00:00:00 Friday |
1102.75 1104.15 |
1111.75 | 1096 | 775544 |
| 258 | 0.65 0.06 % |
10-04-2024 00:00:00 Wednesday |
1108.8 1109.45 |
1116.45 | 1105.1 | 171281 |
| 259 | 13.45 1.23 % |
09-04-2024 00:00:00 Tuesday |
1093.75 1107.2 |
1115.05 | 1089 | 166070 |
| 260 | 3.7 0.34 % |
08-04-2024 00:00:00 Monday |
1081.95 1085.65 |
1091.25 | 1078.35 | 288924 |
| 261 | 10.35 0.97 % |
05-04-2024 00:00:00 Friday |
1072 1082.35 |
1086.4 | 1068.2 | 317606 |
| 262 | -8.7 -0.8 % |
04-04-2024 00:00:00 Thursday |
1085.55 1076.85 |
1085.55 | 1063.25 | 303370 |
| 263 | 0.25 0.02 % |
03-04-2024 00:00:00 Wednesday |
1076.85 1077.1 |
1083.1 | 1073.5 | 152571 |
| 264 | -12.5 -1.14 % |
02-04-2024 00:00:00 Tuesday |
1095 1082.5 |
1095 | 1079.5 | 129602 |
| 265 | 2.25 0.21 % |
01-04-2024 00:00:00 Monday |
1097 1099.25 |
1102.55 | 1094.85 | 317812 |
| 266 | 11.75 1.08 % |
28-03-2024 00:00:00 Thursday |
1084 1095.75 |
1105.1 | 1084 | 1356859 |
| 267 | -4.95 -0.45 % |
27-03-2024 00:00:00 Wednesday |
1088.95 1084 |
1092 | 1079.3 | 619420 |
| 268 | -1.4 -0.13 % |
26-03-2024 00:00:00 Tuesday |
1084.1 1082.7 |
1088.4 | 1076.85 | 420737 |
| 269 | 12.75 1.18 % |
22-03-2024 00:00:00 Friday |
1077.35 1090.1 |
1093.5 | 1077.35 | 1016026 |
| 270 | -7.9 -0.72 % |
21-03-2024 00:00:00 Thursday |
1090.15 1082.25 |
1097.4 | 1079.15 | 246551 |
| 271 | 5.85 0.54 % |
20-03-2024 00:00:00 Wednesday |
1079 1084.85 |
1089.6 | 1067.7 | 231942 |
| 272 | 4.1 0.38 % |
19-03-2024 00:00:00 Tuesday |
1079.95 1084.05 |
1088.6 | 1076.65 | 293513 |
| 273 | 7.65 0.71 % |
18-03-2024 00:00:00 Monday |
1074.35 1082 |
1084.45 | 1060.2 | 439103 |
| 274 | 3.75 0.35 % |
15-03-2024 00:00:00 Friday |
1074.85 1078.6 |
1085.55 | 1070.05 | 919925 |
| 275 | 11.45 1.07 % |
14-03-2024 00:00:00 Thursday |
1072.05 1083.5 |
1097.2 | 1072.05 | 254991 |
| 276 | 7.9 0.73 % |
13-03-2024 00:00:00 Wednesday |
1075.45 1083.35 |
1089.5 | 1073.15 | 358719 |
| 277 | -0.05 0 % |
12-03-2024 00:00:00 Tuesday |
1077 1076.95 |
1094.35 | 1056 | 122966 |
| 278 | -11.4 -1.05 % |
11-03-2024 00:00:00 Monday |
1089.35 1077.95 |
1089.35 | 1076.5 | 121974 |
| 279 | -8.8 -0.8 % |
07-03-2024 00:00:00 Thursday |
1096.65 1087.85 |
1096.65 | 1082.95 | 405494 |
| 280 | 16.45 1.52 % |
06-03-2024 00:00:00 Wednesday |
1080.35 1096.8 |
1113.35 | 1080.35 | 996816 |
| 281 | 2.9 0.27 % |
05-03-2024 00:00:00 Tuesday |
1085.2 1088.1 |
1099.35 | 1077 | 8110081 |
| 282 | 11.45 1.06 % |
04-03-2024 00:00:00 Monday |
1080.35 1091.8 |
1095.35 | 1080.35 | 575225 |
| 283 | 2 0.18 % |
02-03-2024 00:00:00 Saturday |
1082.6 1084.6 |
1086.15 | 1078.05 | 40784 |
| 284 | 31.9 3.02 % |
01-03-2024 00:00:00 Friday |
1055 1086.9 |
1089.5 | 1055 | 732839 |
| 285 | 12.1 1.16 % |
29-02-2024 00:00:00 Thursday |
1041.35 1053.45 |
1060.5 | 1038.8 | 195223 |
| 286 | -13.7 -1.29 % |
28-02-2024 00:00:00 Wednesday |
1059.85 1046.15 |
1064.1 | 1042.25 | 119389 |
| 287 | 6.6 0.63 % |
27-02-2024 00:00:00 Tuesday |
1053.75 1060.35 |
1066 | 1046.45 | 178844 |
| 288 | -0.75 -0.07 % |
26-02-2024 00:00:00 Monday |
1055 1054.25 |
1062.1 | 1051.2 | 249313 |
| 289 | -7.8 -0.73 % |
23-02-2024 00:00:00 Friday |
1069 1061.2 |
1069.75 | 1057.85 | 665149 |
| 290 | 8.65 0.82 % |
22-02-2024 00:00:00 Thursday |
1055 1063.65 |
1065.75 | 1041 | 92684 |
| 291 | -6.4 -0.61 % |
21-02-2024 00:00:00 Wednesday |
1056.45 1050.05 |
1063.85 | 1045 | 338041 |
| 292 | 4.3 0.41 % |
20-02-2024 00:00:00 Tuesday |
1044.5 1048.8 |
1052.25 | 1033.2 | 145260 |
| 293 | 20.55 2.01 % |
19-02-2024 00:00:00 Monday |
1023 1043.55 |
1045.95 | 1023 | 210734 |
| 294 | -1 -0.1 % |
16-02-2024 00:00:00 Friday |
1023.8 1022.8 |
1026.2 | 1017.05 | 709958 |
| 295 | -4.3 -0.42 % |
15-02-2024 00:00:00 Thursday |
1023 1018.7 |
1024.65 | 1006.75 | 224823 |
| 296 | 11.45 1.13 % |
14-02-2024 00:00:00 Wednesday |
1010.3 1021.75 |
1035.4 | 1007.8 | 322752 |
| 297 | 15.35 1.53 % |
13-02-2024 00:00:00 Tuesday |
1004.75 1020.1 |
1027.05 | 1001 | 182021 |
| 298 | -16.05 -1.59 % |
12-02-2024 00:00:00 Monday |
1011.7 995.65 |
1011.7 | 985.15 | 551341 |
| 299 | 20.8 2.1 % |
09-02-2024 00:00:00 Friday |
989.95 1010.75 |
1013.9 | 985.85 | 1038825 |
| 300 | -33.45 -3.27 % |
08-02-2024 00:00:00 Thursday |
1023.05 989.6 |
1028.3 | 985.45 | 396789 |
| 301 | -7.05 -0.68 % |
07-02-2024 00:00:00 Wednesday |
1030.8 1023.75 |
1031.75 | 1013.2 | 347143 |
| 302 | 2.3 0.22 % |
06-02-2024 00:00:00 Tuesday |
1023.85 1026.15 |
1034.75 | 1016.8 | 389081 |
| 303 | 2.15 0.21 % |
05-02-2024 00:00:00 Monday |
1021.65 1023.8 |
1026.65 | 1012.3 | 902421 |
| 304 | -7.4 -0.72 % |
02-02-2024 00:00:00 Friday |
1032.15 1024.75 |
1050 | 1022 | 1208255 |
| 305 | -4.7 -0.46 % |
01-02-2024 00:00:00 Thursday |
1030.3 1025.6 |
1033 | 1017.45 | 337236 |
| 306 | 11 1.08 % |
31-01-2024 00:00:00 Wednesday |
1016.9 1027.9 |
1038.95 | 1003.3 | 242643 |
| 307 | -0.65 -0.06 % |
30-01-2024 00:00:00 Tuesday |
1016.95 1016.3 |
1023.7 | 1008 | 379549 |
| 308 | -2.65 -0.26 % |
29-01-2024 00:00:00 Monday |
1020 1017.35 |
1032.1 | 1010.1 | 534495 |
| 309 | 10.4 1.04 % |
25-01-2024 00:00:00 Thursday |
999.5 1009.9 |
1014.95 | 988.15 | 1362343 |
| 310 | -30.8 -2.99 % |
24-01-2024 00:00:00 Wednesday |
1030 999.2 |
1035.8 | 996.65 | 1826448 |
| 311 | -37.95 -3.56 % |
23-01-2024 00:00:00 Tuesday |
1067.4 1029.45 |
1067.4 | 1021.2 | 800822 |
| 312 | 1.3 0.13 % |
20-01-2024 00:00:00 Saturday |
1007 1008.3 |
1014.95 | 995.15 | 1062409 |
| 313 | 6.6 0.66 % |
19-01-2024 00:00:00 Friday |
992.5 999.1 |
1010.75 | 988 | 1143831 |
| 314 | 10.55 1.08 % |
18-01-2024 00:00:00 Thursday |
976.05 986.6 |
994.35 | 970.05 | 373612 |
| 315 | -4.95 -0.5 % |
17-01-2024 00:00:00 Wednesday |
985.3 980.35 |
1008 | 977.1 | 1423656 |
| 316 | 4.3 0.43 % |
16-01-2024 00:00:00 Tuesday |
1004.85 1009.15 |
1016 | 1004.85 | 81421 |
| 317 | 5.95 0.59 % |
15-01-2024 00:00:00 Monday |
1003.65 1009.6 |
1011.65 | 999.3 | 1045944 |
| 318 | 9.85 0.99 % |
12-01-2024 00:00:00 Friday |
994 1003.85 |
1008.95 | 992 | 667913 |
| 319 | -5.05 -0.51 % |
11-01-2024 00:00:00 Thursday |
996 990.95 |
998 | 987 | 163293 |
| 320 | 17.75 1.82 % |
10-01-2024 00:00:00 Wednesday |
975.3 993.05 |
994.65 | 975.3 | 209755 |
| 321 | -7.7 -0.78 % |
09-01-2024 00:00:00 Tuesday |
987 979.3 |
994.95 | 975.6 | 554087 |
| 322 | -10.45 -1.05 % |
08-01-2024 00:00:00 Monday |
992.45 982 |
997.95 | 980.15 | 915475 |
| 323 | 5.8 0.59 % |
05-01-2024 00:00:00 Friday |
988.3 994.1 |
998.45 | 984.1 | 864740 |
| 324 | 1.95 0.2 % |
04-01-2024 00:00:00 Thursday |
984.5 986.45 |
989 | 981.9 | 606638 |
| 325 | 0.5 0.05 % |
03-01-2024 00:00:00 Wednesday |
983.75 984.25 |
987.9 | 975.35 | 1613020 |
| 326 | -15.9 -1.59 % |
02-01-2024 00:00:00 Tuesday |
998 982.1 |
998 | 980.55 | 617553 |
| 327 | 6.6 0.66 % |
01-01-2024 00:00:00 Monday |
994.65 1001.25 |
1005.1 | 991.6 | 1047767 |
| 328 | -8.6 -0.86 % |
29-12-2023 00:00:00 Friday |
1005.05 996.45 |
1008.7 | 993.25 | 876710 |
| 329 | -4.25 -0.42 % |
28-12-2023 00:00:00 Thursday |
1009.65 1005.4 |
1011.9 | 999.05 | 379293 |
| 330 | 5.55 0.56 % |
27-12-2023 00:00:00 Wednesday |
996.2 1001.75 |
1004 | 992.05 | 255045 |
| 331 | 0.1 0.01 % |
26-12-2023 00:00:00 Tuesday |
995 995.1 |
997.5 | 990 | 145234 |
| 332 | -11.6 -1.15 % |
22-12-2023 00:00:00 Friday |
1005.45 993.85 |
1009.3 | 991.8 | 1072468 |
| 333 | 11.1 1.12 % |
21-12-2023 00:00:00 Thursday |
992.55 1003.65 |
1010.6 | 989.25 | 190164 |
| 334 | -15.7 -1.54 % |
20-12-2023 00:00:00 Wednesday |
1021.95 1006.25 |
1021.95 | 1002.7 | 276205 |
| 335 | -14.15 -1.38 % |
19-12-2023 00:00:00 Tuesday |
1029 1014.85 |
1029 | 1012.7 | 221645 |
| 336 | -11.15 -1.08 % |
18-12-2023 00:00:00 Monday |
1031.75 1020.6 |
1031.75 | 1018 | 1164626 |
| 337 | -3.9 -0.37 % |
15-12-2023 00:00:00 Friday |
1041 1037.1 |
1042.65 | 1026 | 508915 |
| 338 | 10.7 1.05 % |
14-12-2023 00:00:00 Thursday |
1023.65 1034.35 |
1039.95 | 1021.55 | 460103 |
| 339 | -2.7 -0.27 % |
13-12-2023 00:00:00 Wednesday |
1015.2 1012.5 |
1020.5 | 1009.45 | 118623 |
| 340 | -4.3 -0.42 % |
12-12-2023 00:00:00 Tuesday |
1019.5 1015.2 |
1021 | 1008.25 | 167128 |
| 341 | 10.35 1.03 % |
11-12-2023 00:00:00 Monday |
1006.7 1017.05 |
1020.45 | 1005 | 1355849 |
| 342 | 12.95 1.3 % |
08-12-2023 00:00:00 Friday |
998 1010.95 |
1012.65 | 993.2 | 1039539 |
| 343 | 1.35 0.14 % |
07-12-2023 00:00:00 Thursday |
998 999.35 |
1002 | 988.2 | 221147 |
| 344 | -10.25 -1.01 % |
06-12-2023 00:00:00 Wednesday |
1013.2 1002.95 |
1015.45 | 1001.05 | 151234 |
| 345 | 13.9 1.39 % |
05-12-2023 00:00:00 Tuesday |
999.25 1013.15 |
1015.7 | 995.1 | 948329 |
| 346 | 30.45 3.17 % |
04-12-2023 00:00:00 Monday |
960.15 990.6 |
995 | 960.15 | 1566930 |
| 347 | 10.35 1.11 % |
01-12-2023 00:00:00 Friday |
936 946.35 |
951.95 | 933.25 | 1843916 |
| 348 | -5.45 -0.58 % |
30-11-2023 00:00:00 Thursday |
940.95 935.5 |
941.05 | 928.65 | 568059 |
| 349 | 10.8 1.16 % |
29-11-2023 00:00:00 Wednesday |
928.55 939.35 |
941.15 | 926.15 | 282711 |
| 350 | -1.5 -0.16 % |
28-11-2023 00:00:00 Tuesday |
927.55 926.05 |
931.45 | 921.65 | 462627 |
| 351 | 6.9 0.75 % |
24-11-2023 00:00:00 Friday |
922.25 929.15 |
930.6 | 920.35 | 906155 |
| 352 | -0.85 -0.09 % |
23-11-2023 00:00:00 Thursday |
924.35 923.5 |
925 | 918.35 | 253506 |
| 353 | 1.6 0.17 % |
22-11-2023 00:00:00 Wednesday |
921 922.6 |
925.3 | 914.8 | 186447 |
| 354 | 2.8 0.3 % |
21-11-2023 00:00:00 Tuesday |
923.5 926.3 |
927.75 | 922 | 160031 |
| 355 | -0.55 -0.06 % |
20-11-2023 00:00:00 Monday |
922 921.45 |
926.55 | 917.45 | 307256 |
| 356 | -5.8 -0.63 % |
17-11-2023 00:00:00 Friday |
927.8 922 |
938.45 | 920.45 | 445533 |
| 357 | -2.45 -0.26 % |
16-11-2023 00:00:00 Thursday |
938.05 935.6 |
946.15 | 933.7 | 713023 |
| 358 | -1.5 -0.16 % |
15-11-2023 00:00:00 Wednesday |
942.1 940.6 |
944 | 938.6 | 583241 |
| 359 | -8.35 -0.89 % |
13-11-2023 00:00:00 Monday |
943 934.65 |
943 | 931.9 | 1055999 |
| 360 | -2.65 -0.28 % |
12-11-2023 00:00:00 Sunday |
944.95 942.3 |
944.95 | 940 | 31191 |
| 361 | 2.4 0.26 % |
10-11-2023 00:00:00 Friday |
935.95 938.35 |
941.5 | 932.3 | 743634 |
| 362 | 0.25 0.03 % |
09-11-2023 00:00:00 Thursday |
935.8 936.05 |
942.5 | 933 | 254068 |
| 363 | -13.75 -1.45 % |
08-11-2023 00:00:00 Wednesday |
948.4 934.65 |
948.95 | 934 | 408798 |
| 364 | 4 0.42 % |
07-11-2023 00:00:00 Tuesday |
944.35 948.35 |
950.8 | 930.7 | 310880 |
| 365 | 3.3 0.35 % |
06-11-2023 00:00:00 Monday |
941.95 945.25 |
948 | 937.25 | 193153 |
| 366 | 6.1 0.66 % |
03-11-2023 00:00:00 Friday |
927.35 933.45 |
934.75 | 926.35 | 727113 |
| 367 | 0 0 % |
02-11-2023 00:00:00 Thursday |
919.25 919.25 |
924.7 | 913 | 154218 |
| 368 | -1.5 -0.16 % |
01-11-2023 00:00:00 Wednesday |
915.9 914.4 |
917.75 | 909.6 | 205831 |
| 369 | -12.55 -1.35 % |
31-10-2023 00:00:00 Tuesday |
927.95 915.4 |
930.05 | 914.25 | 233442 |
| 370 | 12.5 1.37 % |
30-10-2023 00:00:00 Monday |
912 924.5 |
926.4 | 908.4 | 267772 |
| 371 | -11.9 -1.29 % |
27-10-2023 00:00:00 Friday |
924.5 912.6 |
924.5 | 911.25 | 1002341 |
| 372 | -6.75 -0.74 % |
26-10-2023 00:00:00 Thursday |
915.9 909.15 |
916.45 | 898.85 | 771915 |
| 373 | -10.95 -1.18 % |
25-10-2023 00:00:00 Wednesday |
927 916.05 |
934.35 | 911.45 | 246199 |
| 374 | -14.95 -1.58 % |
23-10-2023 00:00:00 Monday |
944.7 929.75 |
944.8 | 925.6 | 239378 |
| 375 | -1.5 -0.16 % |
20-10-2023 00:00:00 Friday |
933.95 932.45 |
939.8 | 930.5 | 590190 |
| 376 | -2.3 -0.25 % |
19-10-2023 00:00:00 Thursday |
937.35 935.05 |
944.75 | 934 | 1235253 |
| 377 | -9.55 -1 % |
18-10-2023 00:00:00 Wednesday |
953.05 943.5 |
953.05 | 939.25 | 293555 |
| 378 | 2.05 0.22 % |
17-10-2023 00:00:00 Tuesday |
953.4 955.45 |
960.75 | 951.75 | 339479 |
| 379 | 4.8 0.51 % |
16-10-2023 00:00:00 Monday |
946.25 951.05 |
954.65 | 946 | 187708 |
| 380 | 1.75 0.18 % |
13-10-2023 00:00:00 Friday |
950 951.75 |
957 | 944.5 | 672465 |
| 381 | -0.1 -0.01 % |
12-10-2023 00:00:00 Thursday |
954.45 954.35 |
959.85 | 949.65 | 133054 |
| 382 | -1.6 -0.17 % |
11-10-2023 00:00:00 Wednesday |
953.25 951.65 |
962 | 950.8 | 2333016 |
| 383 | 12.35 1.32 % |
10-10-2023 00:00:00 Tuesday |
938.45 950.8 |
957.4 | 938.45 | 107560 |
| 384 | 3.05 0.33 % |
09-10-2023 00:00:00 Monday |
934.6 937.65 |
941.95 | 934.6 | 191130 |
| 385 | 0.25 0.03 % |
06-10-2023 00:00:00 Friday |
945 945.25 |
946.4 | 938 | 423009 |
| 386 | 5.85 0.63 % |
05-10-2023 00:00:00 Thursday |
935 940.85 |
944 | 934.6 | 139422 |
| 387 | -2 -0.21 % |
04-10-2023 00:00:00 Wednesday |
935.9 933.9 |
935.9 | 925 | 302232 |
| 388 | -12.65 -1.33 % |
03-10-2023 00:00:00 Tuesday |
953 940.35 |
953 | 939 | 174800 |
| 389 | 6.3 0.67 % |
29-09-2023 00:00:00 Friday |
945.75 952.05 |
956 | 944 | 263076 |
| 390 | -5.25 -0.55 % |
28-09-2023 00:00:00 Thursday |
947.95 942.7 |
947.95 | 934.9 | 246900 |
| 391 | -4.8 -0.51 % |
27-09-2023 00:00:00 Wednesday |
947.95 943.15 |
947.95 | 934.6 | 133659 |
| 392 | -11.15 -1.16 % |
26-09-2023 00:00:00 Tuesday |
959.7 948.55 |
959.7 | 947.05 | 217744 |
| 393 | -3.5 -0.36 % |
25-09-2023 00:00:00 Monday |
959.95 956.45 |
961 | 941.5 | 197424 |
| 394 | -6.25 -0.65 % |
22-09-2023 00:00:00 Friday |
956.55 950.3 |
960.7 | 947.75 | 289879 |
| 395 | -22 -2.24 % |
21-09-2023 00:00:00 Thursday |
981.35 959.35 |
989 | 957.9 | 266049 |
| 396 | 5.05 0.51 % |
20-09-2023 00:00:00 Wednesday |
982 987.05 |
996 | 980.65 | 330868 |
| 397 | -0.2 -0.02 % |
18-09-2023 00:00:00 Monday |
990.65 990.45 |
996 | 987.4 | 128369 |
| 398 | 1.35 0.14 % |
15-09-2023 00:00:00 Friday |
991 992.35 |
997.4 | 988.6 | 149554 |
| 399 | -4.2 -0.42 % |
14-09-2023 00:00:00 Thursday |
991.5 987.3 |
992.55 | 982.45 | 111241 |
| 400 | -0.25 -0.03 % |
13-09-2023 00:00:00 Wednesday |
990 989.75 |
994.75 | 980.8 | 330872 |
| 401 | 2.1 0.21 % |
12-09-2023 00:00:00 Tuesday |
988.8 990.9 |
995.05 | 982.6 | 688234 |
| 402 | 4.35 0.45 % |
11-09-2023 00:00:00 Monday |
974 978.35 |
981.5 | 969.5 | 262789 |
| 403 | 3.55 0.37 % |
08-09-2023 00:00:00 Friday |
967 970.55 |
975 | 961.4 | 353510 |
| 404 | 6.85 0.71 % |
07-09-2023 00:00:00 Thursday |
958.6 965.45 |
969 | 955 | 193732 |
| 405 | -2.4 -0.25 % |
06-09-2023 00:00:00 Wednesday |
960 957.6 |
968.75 | 950.75 | 295813 |
| 406 | 4.55 0.47 % |
05-09-2023 00:00:00 Tuesday |
964 968.55 |
970 | 962.5 | 82046 |
| 407 | -2.8 -0.29 % |
04-09-2023 00:00:00 Monday |
969.7 966.9 |
969.7 | 960.65 | 224423 |
| 408 | 11.05 1.15 % |
01-09-2023 00:00:00 Friday |
958 969.05 |
972.8 | 953.15 | 727703 |
| 409 | 3.25 0.34 % |
31-08-2023 00:00:00 Thursday |
959.15 962.4 |
966 | 953.85 | 532983 |
| 410 | -10.35 -1.07 % |
30-08-2023 00:00:00 Wednesday |
968.35 958 |
975.65 | 955 | 290002 |
| 411 | -4.95 -0.51 % |
29-08-2023 00:00:00 Tuesday |
972.2 967.25 |
977.1 | 965.7 | 135474 |
| 412 | 1.45 0.15 % |
28-08-2023 00:00:00 Monday |
970.45 971.9 |
974.85 | 965.05 | 164561 |
| 413 | 5.5 0.57 % |
25-08-2023 00:00:00 Friday |
964.4 969.9 |
972.75 | 960.3 | 1260770 |
| 414 | -0.2 -0.02 % |
24-08-2023 00:00:00 Thursday |
970.4 970.2 |
982.45 | 966.8 | 272364 |
| 415 | 13.9 1.46 % |
23-08-2023 00:00:00 Wednesday |
952.1 966 |
968 | 949.8 | 446830 |
| 416 | -5.6 -0.59 % |
22-08-2023 00:00:00 Tuesday |
955.1 949.5 |
956.65 | 949.35 | 123808 |
| 417 | 6.75 0.71 % |
21-08-2023 00:00:00 Monday |
946.55 953.3 |
959.25 | 946.55 | 159774 |
| 418 | -0.45 -0.05 % |
18-08-2023 00:00:00 Friday |
949.8 949.35 |
954.9 | 946.35 | 1137317 |
| 419 | -5.65 -0.59 % |
17-08-2023 00:00:00 Thursday |
956.15 950.5 |
956.15 | 946.6 | 209858 |
| 420 | 1.5 0.16 % |
16-08-2023 00:00:00 Wednesday |
954.15 955.65 |
959.85 | 946.75 | 85424 |
| 421 | 9.35 0.98 % |
14-08-2023 00:00:00 Monday |
950 959.35 |
962.5 | 946.7 | 224891 |
| 422 | -8.15 -0.85 % |
11-08-2023 00:00:00 Friday |
964.1 955.95 |
964.1 | 950 | 411949 |
| 423 | -9.95 -1.02 % |
10-08-2023 00:00:00 Thursday |
972.95 963 |
972.95 | 959.5 | 411244 |
| 424 | -1.35 -0.14 % |
09-08-2023 00:00:00 Wednesday |
974.8 973.45 |
975.5 | 964 | 326522 |
| 425 | 4.6 0.47 % |
08-08-2023 00:00:00 Tuesday |
975.7 980.3 |
986.5 | 972.5 | 490222 |
| 426 | 5 0.52 % |
07-08-2023 00:00:00 Monday |
970.5 975.5 |
981.55 | 968.3 | 348890 |
| 427 | 0.1 0.01 % |
04-08-2023 00:00:00 Friday |
970 970.1 |
976.05 | 961.25 | 630876 |
| 428 | -12.05 -1.23 % |
03-08-2023 00:00:00 Thursday |
978.05 966 |
982.85 | 960.25 | 409048 |
| 429 | 3.95 0.4 % |
02-08-2023 00:00:00 Wednesday |
982.05 986 |
994 | 977.75 | 272544 |
| 430 | -3.4 -0.34 % |
01-08-2023 00:00:00 Tuesday |
999.05 995.65 |
1003.5 | 990.75 | 218460 |
| 431 | 2.1 0.21 % |
31-07-2023 00:00:00 Monday |
995.35 997.45 |
999.4 | 988.5 | 117937 |
| 432 | 5.05 0.51 % |
28-07-2023 00:00:00 Friday |
990 995.05 |
998.25 | 977.05 | 633044 |
| 433 | -5.7 -0.57 % |
27-07-2023 00:00:00 Thursday |
1000 994.3 |
1005.5 | 987.25 | 328473 |
| 434 | 4.35 0.44 % |
26-07-2023 00:00:00 Wednesday |
992.95 997.3 |
997.8 | 990.25 | 130909 |
| 435 | -6 -0.6 % |
25-07-2023 00:00:00 Tuesday |
1000 994 |
1000 | 988.6 | 233478 |
| 436 | -15.85 -1.57 % |
24-07-2023 00:00:00 Monday |
1008 992.15 |
1008.7 | 990.2 | 304794 |
| 437 | 6.2 0.62 % |
21-07-2023 00:00:00 Friday |
993.8 1000 |
1001.5 | 989 | 802124 |
| 438 | 19.5 2 % |
20-07-2023 00:00:00 Thursday |
974 993.5 |
997.95 | 972.2 | 384777 |
| 439 | -5.05 -0.52 % |
19-07-2023 00:00:00 Wednesday |
978.05 973 |
979.1 | 967.4 | 289685 |
| 440 | -0.1 -0.01 % |
18-07-2023 00:00:00 Tuesday |
975 974.9 |
987.65 | 970.7 | 387620 |
| 441 | 8.6 0.89 % |
17-07-2023 00:00:00 Monday |
963 971.6 |
973.5 | 953.05 | 317714 |
| 442 | 4.6 0.48 % |
14-07-2023 00:00:00 Friday |
959.7 964.3 |
964.95 | 951.4 | 595783 |
| 443 | 10.5 1.11 % |
13-07-2023 00:00:00 Thursday |
947 957.5 |
959 | 942.7 | 205472 |
| 444 | -2.85 -0.3 % |
12-07-2023 00:00:00 Wednesday |
947.45 944.6 |
951.2 | 941.3 | 199381 |
| 445 | -2.7 -0.28 % |
11-07-2023 00:00:00 Tuesday |
948.25 945.55 |
952.2 | 942.25 | 355830 |
| 446 | 2.55 0.27 % |
10-07-2023 00:00:00 Monday |
946.4 948.95 |
952.9 | 941 | 215622 |
| 447 | -5 -0.53 % |
07-07-2023 00:00:00 Friday |
950 945 |
955 | 944 | 783022 |
| 448 | 1 0.1 % |
06-07-2023 00:00:00 Thursday |
957 958 |
963.9 | 954.9 | 244218 |
| 449 | 16.25 1.72 % |
05-07-2023 00:00:00 Wednesday |
943 959.25 |
964.65 | 943 | 179673 |
| 450 | -1.65 -0.17 % |
04-07-2023 00:00:00 Tuesday |
945.25 943.6 |
951 | 942.05 | 176786 |
| 451 | 6.1 0.65 % |
03-07-2023 00:00:00 Monday |
935.9 942 |
945.8 | 935.7 | 310693 |
| 452 | -5.7 -0.61 % |
30-06-2023 00:00:00 Friday |
940.05 934.35 |
941.95 | 930.4 | 399036 |
| 453 | -5.55 -0.59 % |
28-06-2023 00:00:00 Wednesday |
943 937.45 |
943.7 | 934.5 | 209984 |
| 454 | 6.9 0.74 % |
27-06-2023 00:00:00 Tuesday |
930 936.9 |
939.5 | 922.2 | 464597 |
| 455 | 1.25 0.13 % |
26-06-2023 00:00:00 Monday |
926.2 927.45 |
931.75 | 923.25 | 206925 |
| 456 | -0.7 -0.08 % |
23-06-2023 00:00:00 Friday |
924.5 923.8 |
931.8 | 918.95 | 179696 |
| 457 | 1.15 0.12 % |
22-06-2023 00:00:00 Thursday |
924.65 925.8 |
935.45 | 921.7 | 325860 |
| 458 | -2.85 -0.31 % |
21-06-2023 00:00:00 Wednesday |
927.55 924.7 |
928.8 | 920.2 | 73709 |
| 459 | 2.65 0.29 % |
20-06-2023 00:00:00 Tuesday |
922.6 925.25 |
928.5 | 915 | 294130 |
| 460 | -10.8 -1.16 % |
19-06-2023 00:00:00 Monday |
933.65 922.85 |
933.65 | 919 | 258770 |
| 461 | 6.1 0.66 % |
16-06-2023 00:00:00 Friday |
928.35 934.45 |
937.6 | 927.2 | 84733 |
| 462 | -10.25 -1.09 % |
15-06-2023 00:00:00 Thursday |
936.3 926.05 |
942.4 | 924.4 | 142319 |
| 463 | -5.35 -0.57 % |
14-06-2023 00:00:00 Wednesday |
945.1 939.75 |
946.65 | 936.3 | 272952 |
| 464 | 9.4 1.01 % |
13-06-2023 00:00:00 Tuesday |
934.7 944.1 |
946.2 | 934.5 | 171623 |
| 465 | -0.75 -0.08 % |
12-06-2023 00:00:00 Monday |
936.6 935.85 |
943.15 | 933 | 62231 |
| 466 | -4.8 -0.51 % |
09-06-2023 00:00:00 Friday |
942.65 937.85 |
944 | 936.4 | 118079 |
| 467 | -0.65 -0.07 % |
08-06-2023 00:00:00 Thursday |
937.95 937.3 |
950.4 | 935.25 | 108509 |
| 468 | -3.6 -0.38 % |
07-06-2023 00:00:00 Wednesday |
943.55 939.95 |
945.55 | 933.65 | 279275 |
| 469 | -2.8 -0.3 % |
06-06-2023 00:00:00 Tuesday |
945.05 942.25 |
946.75 | 938.3 | 132015 |
| 470 | 6.95 0.74 % |
05-06-2023 00:00:00 Monday |
940.3 947.25 |
951.65 | 940.3 | 88061 |
| 471 | -5.75 -0.61 % |
02-06-2023 00:00:00 Friday |
942.8 937.05 |
944.65 | 935.05 | 83224 |
| 472 | -16.3 -1.71 % |
01-06-2023 00:00:00 Thursday |
952.35 936.05 |
954 | 932.8 | 123801 |
| 473 | -1.75 -0.18 % |
31-05-2023 00:00:00 Wednesday |
950.2 948.45 |
951.6 | 940.45 | 142767 |
| 474 | 3.5 0.37 % |
30-05-2023 00:00:00 Tuesday |
946.7 950.2 |
952.5 | 944.7 | 72767 |
| 475 | -4.45 -0.47 % |
29-05-2023 00:00:00 Monday |
952.3 947.85 |
957.75 | 946.95 | 137996 |
| 476 | 10.55 1.12 % |
26-05-2023 00:00:00 Friday |
940 950.55 |
952.3 | 935.6 | 88679 |
| 477 | 3.65 0.39 % |
25-05-2023 00:00:00 Thursday |
936.15 939.8 |
941.2 | 933.45 | 88789 |
| 478 | -5.7 -0.6 % |
24-05-2023 00:00:00 Wednesday |
946.1 940.4 |
953.75 | 938.6 | 106118 |
| 479 | -2.4 -0.25 % |
23-05-2023 00:00:00 Tuesday |
955.2 952.8 |
958 | 948.55 | 386192 |
| 480 | 0.3 0.03 % |
22-05-2023 00:00:00 Monday |
950.2 950.5 |
954.1 | 946.05 | 248049 |
| 481 | 4.05 0.43 % |
19-05-2023 00:00:00 Friday |
950.55 954.6 |
956 | 941.65 | 113966 |
| 482 | -3.85 -0.41 % |
18-05-2023 00:00:00 Thursday |
949.9 946.05 |
952 | 942.05 | 361060 |
| 483 | -5.7 -0.6 % |
17-05-2023 00:00:00 Wednesday |
945.1 939.4 |
947.8 | 935.95 | 425855 |
| 484 | -2.45 -0.26 % |
16-05-2023 00:00:00 Tuesday |
949.1 946.65 |
952 | 943.4 | 149152 |
| 485 | 0.35 0.04 % |
15-05-2023 00:00:00 Monday |
943.75 944.1 |
949 | 937.7 | 166000 |
| 486 | 4.35 0.46 % |
12-05-2023 00:00:00 Friday |
939.4 943.75 |
947.65 | 935.15 | 224162 |
| 487 | -0.4 -0.04 % |
11-05-2023 00:00:00 Thursday |
939.8 939.4 |
943.8 | 934.4 | 275455 |
| 488 | 1.75 0.19 % |
10-05-2023 00:00:00 Wednesday |
934.45 936.2 |
941 | 928 | 215107 |
| 489 | -7.55 -0.8 % |
09-05-2023 00:00:00 Tuesday |
942 934.45 |
944.8 | 931.95 | 232372 |
| 490 | 13.8 1.49 % |
08-05-2023 00:00:00 Monday |
924.4 938.2 |
941.6 | 924.4 | 453809 |
| 491 | 1.65 0.18 % |
05-05-2023 00:00:00 Friday |
925.3 926.95 |
942.4 | 924.5 | 192669 |
| 492 | -0.75 -0.08 % |
04-05-2023 00:00:00 Thursday |
922 921.25 |
923.4 | 912.05 | 439339 |
| 493 | 0.9 0.1 % |
03-05-2023 00:00:00 Wednesday |
922.15 923.05 |
924.05 | 911.55 | 282037 |
| 494 | -3 -0.32 % |
02-05-2023 00:00:00 Tuesday |
924.7 921.7 |
925.65 | 918.95 | 285597 |
| 495 | 0.1 0.01 % |
28-04-2023 00:00:00 Friday |
917.6 917.7 |
920 | 910.4 | 217558 |
| 496 | 5.7 0.62 % |
27-04-2023 00:00:00 Thursday |
912.8 918.5 |
919.75 | 909.8 | 116303 |
| 497 | 6.45 0.71 % |
26-04-2023 00:00:00 Wednesday |
908.4 914.85 |
916.35 | 906.15 | 127377 |
| 498 | 6.1 0.67 % |
25-04-2023 00:00:00 Tuesday |
907 913.1 |
915.9 | 903.3 | 236334 |
| 499 | -0.35 -0.04 % |
24-04-2023 00:00:00 Monday |
905 904.65 |
906.75 | 895 | 419949 |
| 500 | -9.1 -1.02 % |
21-04-2023 00:00:00 Friday |
893.3 884.2 |
900.85 | 881.65 | 142299 |
| 501 | 4 0.45 % |
20-04-2023 00:00:00 Thursday |
891.2 895.2 |
899.45 | 889.65 | 146679 |
| 502 | -5.7 -0.64 % |
19-04-2023 00:00:00 Wednesday |
897.45 891.75 |
897.45 | 887.05 | 113052 |
| 503 | -6.85 -0.76 % |
18-04-2023 00:00:00 Tuesday |
903.3 896.45 |
906.95 | 894.1 | 313964 |
| 504 | -10.55 -1.16 % |
17-04-2023 00:00:00 Monday |
912 901.45 |
916 | 893.2 | 310445 |
| 505 | 9.15 1.03 % |
13-04-2023 00:00:00 Thursday |
890.1 899.25 |
901.45 | 887.45 | 240662 |
| 506 | 8.4 0.95 % |
12-04-2023 00:00:00 Wednesday |
881.55 889.95 |
891.65 | 880.6 | 299237 |
| 507 | 13.4 1.54 % |
11-04-2023 00:00:00 Tuesday |
869.2 882.6 |
885 | 865.4 | 295214 |
| 508 | -9.05 -1.03 % |
10-04-2023 00:00:00 Monday |
877.35 868.3 |
882.65 | 864.45 | 157821 |
| 509 | -8.25 -0.93 % |
06-04-2023 00:00:00 Thursday |
882.9 874.65 |
889.95 | 872.85 | 201887 |
| 510 | 2.3 0.26 % |
05-04-2023 00:00:00 Wednesday |
882.1 884.4 |
887.5 | 874.05 | 233918 |
| 511 | 6.65 0.76 % |
03-04-2023 00:00:00 Monday |
877.6 884.25 |
886.25 | 869 | 159793 |
| 512 | 22.15 2.59 % |
31-03-2023 00:00:00 Friday |
855.05 877.2 |
880.9 | 855.05 | 529617 |
| 513 | -5 -0.58 % |
29-03-2023 00:00:00 Wednesday |
856 851 |
861.85 | 848.05 | 273290 |
| 514 | 2.8 0.33 % |
28-03-2023 00:00:00 Tuesday |
852.35 855.15 |
858.5 | 848.5 | 154183 |
| 515 | -5.35 -0.63 % |
27-03-2023 00:00:00 Monday |
853.5 848.15 |
855.7 | 844.25 | 204919 |
| 516 | 5.7 0.67 % |
24-03-2023 00:00:00 Friday |
846.35 852.05 |
859.7 | 846.35 | 165289 |
| 517 | -1.1 -0.13 % |
23-03-2023 00:00:00 Thursday |
857 855.9 |
867.25 | 853.15 | 149532 |
| 518 | 4.9 0.57 % |
22-03-2023 00:00:00 Wednesday |
855 859.9 |
862 | 851.3 | 129058 |
| 519 | 8.35 0.99 % |
21-03-2023 00:00:00 Tuesday |
844 852.35 |
854 | 839.05 | 212316 |
| 520 | 1.35 0.16 % |
20-03-2023 00:00:00 Monday |
835.15 836.5 |
837.8 | 824.95 | 206076 |
| 521 | 6.45 0.78 % |
17-03-2023 00:00:00 Friday |
830 836.45 |
838.5 | 818.75 | 101080 |
| 522 | -1.55 -0.19 % |
16-03-2023 00:00:00 Thursday |
825.1 823.55 |
831.15 | 810.5 | 1123647 |
| 523 | -14.45 -1.72 % |
15-03-2023 00:00:00 Wednesday |
839.6 825.15 |
843.5 | 822 | 176138 |
| 524 | 3.75 0.45 % |
14-03-2023 00:00:00 Tuesday |
826.9 830.65 |
834.25 | 818.5 | 181422 |
| 525 | -12.55 -1.49 % |
13-03-2023 00:00:00 Monday |
840 827.45 |
855 | 823.8 | 333169 |
| 526 | -3.1 -0.37 % |
10-03-2023 00:00:00 Friday |
845.9 842.8 |
845.9 | 836.3 | 190751 |
| 527 | -13.65 -1.57 % |
09-03-2023 00:00:00 Thursday |
869.7 856.05 |
869.7 | 854.15 | 251093 |
| 528 | 6.6 0.76 % |
08-03-2023 00:00:00 Wednesday |
865.65 872.25 |
874 | 861.4 | 169638 |
| 529 | -5.85 -0.67 % |
06-03-2023 00:00:00 Monday |
873.8 867.95 |
876.5 | 865.6 | 165396 |
| 530 | 13.75 1.61 % |
03-03-2023 00:00:00 Friday |
855.05 868.8 |
873 | 849.85 | 177353 |
| 531 | -0.35 -0.04 % |
02-03-2023 00:00:00 Thursday |
854.3 853.95 |
861.85 | 851 | 89942 |
| 532 | -5.5 -0.64 % |
01-03-2023 00:00:00 Wednesday |
861.55 856.05 |
861.9 | 852 | 95709 |
| 533 | -1.65 -0.19 % |
28-02-2023 00:00:00 Tuesday |
856.3 854.65 |
857.85 | 850.05 | 159604 |
| 534 | 22.4 2.69 % |
27-02-2023 00:00:00 Monday |
834 856.4 |
858.45 | 834 | 126390 |
| 535 | -4.35 -0.52 % |
24-02-2023 00:00:00 Friday |
844 839.65 |
845.4 | 836 | 109418 |
| 536 | 6.1 0.73 % |
23-02-2023 00:00:00 Thursday |
834 840.1 |
844 | 833.55 | 112382 |
| 537 | -8.7 -1.03 % |
22-02-2023 00:00:00 Wednesday |
847.05 838.35 |
853.3 | 835.45 | 604142 |
| 538 | 0.05 0.01 % |
21-02-2023 00:00:00 Tuesday |
854 854.05 |
859.45 | 846.7 | 185220 |
| 539 | -11.3 -1.31 % |
20-02-2023 00:00:00 Monday |
863.4 852.1 |
866.4 | 850.45 | 88728 |
| 540 | -6.9 -0.79 % |
17-02-2023 00:00:00 Friday |
869.15 862.25 |
869.15 | 855.35 | 104083 |
| 541 | -5.95 -0.68 % |
16-02-2023 00:00:00 Thursday |
875.1 869.15 |
877.8 | 865 | 299411 |
| 542 | 5.2 0.6 % |
15-02-2023 00:00:00 Wednesday |
865.6 870.8 |
873 | 860.4 | 219886 |
| 543 | 12.65 1.48 % |
14-02-2023 00:00:00 Tuesday |
852.75 865.4 |
867 | 852.75 | 261560 |
| 544 | -2.05 -0.24 % |
13-02-2023 00:00:00 Monday |
852.35 850.3 |
859.05 | 849.2 | 77561 |
| 545 | -5.25 -0.61 % |
10-02-2023 00:00:00 Friday |
859 853.75 |
861.9 | 852.2 | 106759 |
| 546 | 2.95 0.34 % |
09-02-2023 00:00:00 Thursday |
858 860.95 |
864.65 | 853.65 | 61426 |
| 547 | 6.9 0.81 % |
08-02-2023 00:00:00 Wednesday |
851.8 858.7 |
860.65 | 851.8 | 78813 |
| 548 | -1.95 -0.23 % |
07-02-2023 00:00:00 Tuesday |
853.65 851.7 |
855.85 | 847.4 | 109369 |
| 549 | -9.95 -1.15 % |
06-02-2023 00:00:00 Monday |
863.5 853.55 |
867.3 | 850 | 114950 |
| 550 | -6.25 -0.72 % |
03-02-2023 00:00:00 Friday |
870 863.75 |
872.7 | 852.1 | 182430 |
| 551 | 18.5 2.21 % |
02-02-2023 00:00:00 Thursday |
838.95 857.45 |
860.6 | 826.6 | 265462 |
| 552 | 3.75 0.44 % |
01-02-2023 00:00:00 Wednesday |
842.9 846.65 |
875.25 | 823.55 | 8271907 |
| 553 | 6.65 0.81 % |
31-01-2023 00:00:00 Tuesday |
825 831.65 |
838.25 | 814.7 | 246535 |
| 554 | 21.65 2.7 % |
30-01-2023 00:00:00 Monday |
801.55 823.2 |
826 | 796.1 | 806638 |
| 555 | -23.45 -2.79 % |
27-01-2023 00:00:00 Friday |
841 817.55 |
841 | 813.55 | 612868 |
| 556 | -17.7 -2.03 % |
25-01-2023 00:00:00 Wednesday |
873 855.3 |
875.9 | 848.15 | 191551 |
| 557 | -6.45 -0.74 % |
24-01-2023 00:00:00 Tuesday |
877.25 870.8 |
881.2 | 868.05 | 107692 |
| 558 | -12.35 -1.4 % |
23-01-2023 00:00:00 Monday |
883.9 871.55 |
883.9 | 865.05 | 490627 |
| 559 | -2.6 -0.3 % |
20-01-2023 00:00:00 Friday |
873 870.4 |
875.8 | 865.55 | 169087 |
| 560 | -2.7 -0.31 % |
19-01-2023 00:00:00 Thursday |
869 866.3 |
870.5 | 862 | 68985 |
| 561 | 5.85 0.68 % |
18-01-2023 00:00:00 Wednesday |
863.6 869.45 |
871.5 | 858.75 | 167380 |
| 562 | -0.05 -0.01 % |
17-01-2023 00:00:00 Tuesday |
865.55 865.5 |
867.7 | 858 | 178296 |
| 563 | -10.55 -1.2 % |
16-01-2023 00:00:00 Monday |
876.1 865.55 |
877.6 | 861.75 | 92346 |
| 564 | 9 1.04 % |
13-01-2023 00:00:00 Friday |
864.25 873.25 |
874.95 | 858.3 | 195515 |
| 565 | -2.95 -0.34 % |
12-01-2023 00:00:00 Thursday |
864.15 861.2 |
868.1 | 855 | 262276 |
| 566 | 4.45 0.52 % |
11-01-2023 00:00:00 Wednesday |
863.4 867.85 |
877.5 | 854.65 | 2771039 |
| 567 | -16.55 -1.89 % |
10-01-2023 00:00:00 Tuesday |
877 860.45 |
877.75 | 856.25 | 339298 |
| 568 | -1.2 -0.14 % |
09-01-2023 00:00:00 Monday |
875 873.8 |
878.6 | 862.3 | 692088 |
| 569 | -9.6 -1.09 % |
06-01-2023 00:00:00 Friday |
879.8 870.2 |
879.8 | 860.45 | 117968 |
| 570 | -23 -2.55 % |
05-01-2023 00:00:00 Thursday |
902 879 |
902 | 872 | 161040 |
| 571 | -0.1 -0.01 % |
04-01-2023 00:00:00 Wednesday |
899.05 898.95 |
907.85 | 894.9 | 216652 |
| 572 | 3.8 0.42 % |
03-01-2023 00:00:00 Tuesday |
898 901.8 |
905.65 | 896.65 | 119824 |
| 573 | 10.7 1.2 % |
02-01-2023 00:00:00 Monday |
892.3 903 |
906.6 | 892.3 | 192016 |
| 574 | -17.1 -1.88 % |
30-12-2022 00:00:00 Friday |
908.05 890.95 |
908.9 | 888.75 | 147040 |
| 575 | 9.9 1.1 % |
29-12-2022 00:00:00 Thursday |
896.8 906.7 |
910.45 | 889.5 | 185549 |
| 576 | -0.3 -0.03 % |
28-12-2022 00:00:00 Wednesday |
899 898.7 |
904.1 | 896.1 | 189004 |
| 577 | -1.3 -0.14 % |
27-12-2022 00:00:00 Tuesday |
901.95 900.65 |
902.85 | 888 | 62738 |
| 578 | 15.1 1.72 % |
26-12-2022 00:00:00 Monday |
877.3 892.4 |
897 | 875.3 | 281736 |
| 579 | 2.9 0.33 % |
23-12-2022 00:00:00 Friday |
876.3 879.2 |
888.95 | 876.3 | 240673 |
| 580 | -7.9 -0.88 % |
22-12-2022 00:00:00 Thursday |
898.3 890.4 |
903 | 886.05 | 372421 |
| 581 | -30.6 -3.32 % |
21-12-2022 00:00:00 Wednesday |
922.95 892.35 |
922.95 | 887 | 304568 |
| 582 | -0.3 -0.03 % |
20-12-2022 00:00:00 Tuesday |
909.75 909.45 |
912.5 | 895.8 | 154542 |
| 583 | -1 -0.11 % |
19-12-2022 00:00:00 Monday |
907.2 906.2 |
910.4 | 901 | 284382 |
| 584 | -7.4 -0.81 % |
16-12-2022 00:00:00 Friday |
909.65 902.25 |
913.55 | 899.45 | 132184 |
| 585 | -8.2 -0.89 % |
15-12-2022 00:00:00 Thursday |
916.8 908.6 |
919.75 | 904.45 | 110553 |
| 586 | -14.5 -1.55 % |
14-12-2022 00:00:00 Wednesday |
935.5 921 |
935.7 | 919.95 | 171929 |
| 587 | 0.8 0.09 % |
13-12-2022 00:00:00 Tuesday |
931 931.8 |
935.9 | 927.7 | 2681706 |
| 588 | 7 0.76 % |
12-12-2022 00:00:00 Monday |
922.3 929.3 |
933.8 | 922.3 | 328904 |
| 589 | -1.35 -0.14 % |
09-12-2022 00:00:00 Friday |
932 930.65 |
934.75 | 924.8 | 238872 |
| 590 | 4.95 0.53 % |
08-12-2022 00:00:00 Thursday |
926.6 931.55 |
933.75 | 923.95 | 268098 |
| 591 | -2.9 -0.31 % |
07-12-2022 00:00:00 Wednesday |
925 922.1 |
932.85 | 920.65 | 145847 |
| 592 | -3.45 -0.37 % |
06-12-2022 00:00:00 Tuesday |
925.25 921.8 |
929.45 | 920.25 | 154635 |
| 593 | -3 -0.32 % |
05-12-2022 00:00:00 Monday |
936.55 933.55 |
937.35 | 928.5 | 214847 |
| 594 | 1.75 0.19 % |
02-12-2022 00:00:00 Friday |
929.05 930.8 |
934.5 | 926.35 | 170946 |
| 595 | -13.05 -1.37 % |
01-12-2022 00:00:00 Thursday |
953 939.95 |
957 | 936.35 | 295078 |
| 596 | 5.5 0.58 % |
30-11-2022 00:00:00 Wednesday |
947.9 953.4 |
958 | 941 | 330494 |
| 597 | 13.25 1.42 % |
29-11-2022 00:00:00 Tuesday |
933.7 946.95 |
949.9 | 933.7 | 698208 |
| 598 | 11.45 1.24 % |
28-11-2022 00:00:00 Monday |
925 936.45 |
943.6 | 925 | 232086 |
| 599 | -8.75 -0.93 % |
25-11-2022 00:00:00 Friday |
938.5 929.75 |
942.8 | 927.2 | 246024 |
| 600 | 10.7 1.15 % |
24-11-2022 00:00:00 Thursday |
927.9 938.6 |
940 | 927.9 | 443979 |
| 601 | -0.8 -0.09 % |
23-11-2022 00:00:00 Wednesday |
927.8 927 |
931.6 | 924 | 242911 |
| 602 | 0.8 0.09 % |
22-11-2022 00:00:00 Tuesday |
922.05 922.85 |
926.5 | 920.75 | 321791 |
| 603 | 8.85 0.97 % |
21-11-2022 00:00:00 Monday |
912.35 921.2 |
924.7 | 912.35 | 295464 |
| 604 | 1.6 0.17 % |
18-11-2022 00:00:00 Friday |
919 920.6 |
921.9 | 910.6 | 408200 |
| 605 | 6.4 0.7 % |
17-11-2022 00:00:00 Thursday |
913 919.4 |
922 | 910.8 | 531708 |
| 606 | 4.3 0.47 % |
16-11-2022 00:00:00 Wednesday |
909.35 913.65 |
918 | 908.3 | 343767 |
| 607 | 7.3 0.81 % |
15-11-2022 00:00:00 Tuesday |
904.8 912.1 |
913.5 | 898.5 | 733600 |
| 608 | -8.3 -0.92 % |
14-11-2022 00:00:00 Monday |
903.2 894.9 |
905.95 | 891.55 | 328401 |
| 609 | -15.35 -1.66 % |
11-11-2022 00:00:00 Friday |
922.2 906.85 |
928 | 903.65 | 454693 |
| 610 | 1.95 0.21 % |
10-11-2022 00:00:00 Thursday |
908.7 910.65 |
912.55 | 904.3 | 714613 |
| 611 | -5.85 -0.64 % |
09-11-2022 00:00:00 Wednesday |
917 911.15 |
921.95 | 906 | 393958 |
| 612 | 7.3 0.8 % |
07-11-2022 00:00:00 Monday |
909.8 917.1 |
919.8 | 903.45 | 506655 |
| 613 | -0.75 -0.08 % |
04-11-2022 00:00:00 Friday |
906.4 905.65 |
913.15 | 900.2 | 479459 |
| 614 | 8.35 0.93 % |
03-11-2022 00:00:00 Thursday |
900 908.35 |
913.3 | 897.2 | 7590889 |
| 615 | -10.55 -1.15 % |
02-11-2022 00:00:00 Wednesday |
915 904.45 |
918.05 | 902.4 | 296321 |
| 616 | -11.5 -1.25 % |
01-11-2022 00:00:00 Tuesday |
920.2 908.7 |
920.2 | 899.55 | 302708 |
| 617 | -5.35 -0.59 % |
31-10-2022 00:00:00 Monday |
913.9 908.55 |
916.8 | 904.5 | 408746 |
| 618 | -10.3 -1.12 % |
28-10-2022 00:00:00 Friday |
918.2 907.9 |
927.55 | 901 | 145040 |
| 619 | -0.85 -0.09 % |
27-10-2022 00:00:00 Thursday |
925.05 924.2 |
933.55 | 920.1 | 346826 |
| 620 | -14.25 -1.52 % |
25-10-2022 00:00:00 Tuesday |
938.9 924.65 |
942.7 | 922.75 | 368105 |
| 621 | 1.9 0.21 % |
24-10-2022 00:00:00 Monday |
924 925.9 |
932.9 | 917.75 | 283427 |
| 622 | 20.05 2.26 % |
21-10-2022 00:00:00 Friday |
887.1 907.15 |
910 | 885.5 | 404085 |
| 623 | -2.75 -0.31 % |
20-10-2022 00:00:00 Thursday |
891 888.25 |
892.9 | 880.25 | 276885 |
| 624 | -5.05 -0.56 % |
19-10-2022 00:00:00 Wednesday |
896.75 891.7 |
900.05 | 885.9 | 131430 |
| 625 | 3.55 0.4 % |
18-10-2022 00:00:00 Tuesday |
893.2 896.75 |
900.4 | 890.95 | 338297 |
| 626 | 16.6 1.91 % |
17-10-2022 00:00:00 Monday |
869 885.6 |
886.95 | 867.95 | 6352189 |
| 627 | -6.1 -0.7 % |
14-10-2022 00:00:00 Friday |
876.2 870.1 |
880.3 | 868.5 | 529298 |
| 628 | -8.6 -1 % |
13-10-2022 00:00:00 Thursday |
862.5 853.9 |
865.35 | 850.6 | 90500 |
| 629 | 1.75 0.2 % |
12-10-2022 00:00:00 Wednesday |
866 867.75 |
871.85 | 861.55 | 262648 |
| 630 | -14.5 -1.64 % |
11-10-2022 00:00:00 Tuesday |
884 869.5 |
884 | 865.6 | 462831 |
| 631 | 12.4 1.43 % |
10-10-2022 00:00:00 Monday |
869.1 881.5 |
889.65 | 869.1 | 652092 |
| 632 | 5.6 0.64 % |
07-10-2022 00:00:00 Friday |
876.4 882 |
884.4 | 873.15 | 117485 |
| 633 | 15.35 1.76 % |
06-10-2022 00:00:00 Thursday |
870 885.35 |
891.5 | 870 | 347955 |
| 634 | 5.65 0.66 % |
04-10-2022 00:00:00 Tuesday |
862 867.65 |
872.35 | 862 | 479617 |
| 635 | -11.95 -1.39 % |
03-10-2022 00:00:00 Monday |
860 848.05 |
860.5 | 846.05 | 221153 |
| 636 | 21.55 2.56 % |
30-09-2022 00:00:00 Friday |
841.25 862.8 |
867 | 837.25 | 449132 |
| 637 | -11.75 -1.37 % |
29-09-2022 00:00:00 Thursday |
855.8 844.05 |
861.5 | 841.15 | 130673 |
| 638 | 2.2 0.26 % |
28-09-2022 00:00:00 Wednesday |
847 849.2 |
863 | 842.25 | 621858 |
| 639 | -10 -1.16 % |
27-09-2022 00:00:00 Tuesday |
862.85 852.85 |
874.95 | 848.5 | 383737 |
| 640 | -7.9 -0.91 % |
26-09-2022 00:00:00 Monday |
869 861.1 |
877.65 | 859.25 | 446917 |
| 641 | -17.25 -1.92 % |
23-09-2022 00:00:00 Friday |
900 882.75 |
904.6 | 878.65 | 222159 |
| 642 | -1.7 -0.19 % |
22-09-2022 00:00:00 Thursday |
904.55 902.85 |
911.95 | 895.2 | 256078 |
| 643 | 7.05 0.78 % |
21-09-2022 00:00:00 Wednesday |
908.3 915.35 |
917 | 905.7 | 285231 |
| 644 | 7.85 0.86 % |
20-09-2022 00:00:00 Tuesday |
908.9 916.75 |
922.35 | 908.75 | 248112 |
| 645 | -8.55 -0.94 % |
19-09-2022 00:00:00 Monday |
907 898.45 |
912.65 | 895.2 | 8406904 |
| 646 | -2.2 -0.24 % |
16-09-2022 00:00:00 Friday |
911.2 909 |
916.15 | 905.25 | 607647 |
| 647 | -5.8 -0.63 % |
15-09-2022 00:00:00 Thursday |
923.4 917.6 |
936.35 | 915.75 | 288728 |
| 648 | 22.2 2.48 % |
14-09-2022 00:00:00 Wednesday |
896 918.2 |
922 | 896 | 407552 |
| 649 | -3.75 -0.41 % |
13-09-2022 00:00:00 Tuesday |
913 909.25 |
913 | 905.5 | 163797 |
| 650 | 5.5 0.61 % |
12-09-2022 00:00:00 Monday |
901.55 907.05 |
908.95 | 901.55 | 448274 |
| 651 | -5.45 -0.6 % |
09-09-2022 00:00:00 Friday |
907 901.55 |
911.75 | 897.35 | 564521 |
| 652 | 15.8 1.79 % |
08-09-2022 00:00:00 Thursday |
883.1 898.9 |
900.5 | 883.1 | 630169 |
| 653 | -4.1 -0.47 % |
07-09-2022 00:00:00 Wednesday |
880.5 876.4 |
882 | 872.4 | 243484 |
| 654 | 1.4 0.16 % |
06-09-2022 00:00:00 Tuesday |
882.5 883.9 |
889.85 | 878.2 | 298524 |
| 655 | 9.35 1.07 % |
05-09-2022 00:00:00 Monday |
872.9 882.25 |
886.2 | 872.25 | 211687 |
| 656 | -2.2 -0.25 % |
02-09-2022 00:00:00 Friday |
874.45 872.25 |
881.3 | 867 | 342124 |
| 657 | 9.45 1.09 % |
01-09-2022 00:00:00 Thursday |
865 874.45 |
885.75 | 865 | 3867718 |
| 658 | 28.1 3.27 % |
30-08-2022 00:00:00 Tuesday |
859.5 887.6 |
890.5 | 858.9 | 205572 |
| 659 | 8.75 1.03 % |
29-08-2022 00:00:00 Monday |
847 855.75 |
860.85 | 847 | 321909 |
| 660 | -3.5 -0.4 % |
26-08-2022 00:00:00 Friday |
874.4 870.9 |
877.45 | 867.35 | 209558 |
| 661 | -3.3 -0.38 % |
25-08-2022 00:00:00 Thursday |
874.7 871.4 |
881 | 867 | 293342 |
| 662 | 16.55 1.93 % |
24-08-2022 00:00:00 Wednesday |
856 872.55 |
875 | 855.9 | 620407 |
| 663 | 24.65 2.93 % |
23-08-2022 00:00:00 Tuesday |
840 864.65 |
868.35 | 840 | 331863 |
| 664 | -10.05 -1.17 % |
22-08-2022 00:00:00 Monday |
862.2 852.15 |
866.4 | 849.4 | 174368 |
| 665 | -13.35 -1.51 % |
19-08-2022 00:00:00 Friday |
883.7 870.35 |
886.55 | 864.4 | 151434 |
| 666 | 4.8 0.55 % |
18-08-2022 00:00:00 Thursday |
880.2 885 |
887.25 | 875.1 | 1575566 |
| 667 | -1.35 -0.15 % |
17-08-2022 00:00:00 Wednesday |
884.55 883.2 |
885.6 | 878.15 | 356579 |
| 668 | 1.1 0.13 % |
16-08-2022 00:00:00 Tuesday |
878.55 879.65 |
884.5 | 876.5 | 254192 |
| 669 | 14.75 1.72 % |
12-08-2022 00:00:00 Friday |
860 874.75 |
876.95 | 858.3 | 274292 |
| 670 | 5.1 0.6 % |
11-08-2022 00:00:00 Thursday |
854.2 859.3 |
866.15 | 854.2 | 1379629 |
| 671 | 8.5 1.01 % |
10-08-2022 00:00:00 Wednesday |
840 848.5 |
853 | 840 | 454764 |
| 672 | -2 -0.24 % |
08-08-2022 00:00:00 Monday |
838.4 836.4 |
842.3 | 830.95 | 320925 |
| 673 | 16.85 2.05 % |
05-08-2022 00:00:00 Friday |
821.55 838.4 |
840.9 | 821.55 | 286695 |
| 674 | -2.95 -0.36 % |
04-08-2022 00:00:00 Thursday |
822.8 819.85 |
830 | 808.5 | 220402 |
| 675 | 8.2 1 % |
03-08-2022 00:00:00 Wednesday |
816.5 824.7 |
827.9 | 811.5 | 250820 |
| 676 | -5.05 -0.61 % |
02-08-2022 00:00:00 Tuesday |
821.8 816.75 |
822 | 812.3 | 112850 |
| 677 | 4.3 0.53 % |
01-08-2022 00:00:00 Monday |
819 823.3 |
825 | 817.1 | 7395011 |
| 678 | -1.6 -0.2 % |
29-07-2022 00:00:00 Friday |
820.1 818.5 |
822.75 | 808 | 136020 |
| 679 | 4.75 0.59 % |
28-07-2022 00:00:00 Thursday |
809.7 814.45 |
815.7 | 805.6 | 134223 |
| 680 | 4.95 0.62 % |
27-07-2022 00:00:00 Wednesday |
795.5 800.45 |
803.5 | 794.7 | 91616 |
| 681 | -4.85 -0.61 % |
26-07-2022 00:00:00 Tuesday |
800.9 796.05 |
802.8 | 791.5 | 259251 |
| 682 | -3.05 -0.38 % |
25-07-2022 00:00:00 Monday |
803.95 800.9 |
817.85 | 797.2 | 439394 |
| 683 | 13 1.65 % |
22-07-2022 00:00:00 Friday |
787 800 |
803.75 | 787 | 439983 |
| 684 | 4.05 0.52 % |
21-07-2022 00:00:00 Thursday |
782.25 786.3 |
789 | 780.1 | 318947 |
| 685 | -7.2 -0.91 % |
20-07-2022 00:00:00 Wednesday |
789.9 782.7 |
789.9 | 780.05 | 486797 |
| 686 | 15.4 2.01 % |
19-07-2022 00:00:00 Tuesday |
765.25 780.65 |
781.95 | 765.25 | 969911 |
| 687 | 10.95 1.44 % |
18-07-2022 00:00:00 Monday |
761 771.95 |
773.25 | 757.55 | 7669001 |
| 688 | -0.55 -0.07 % |
15-07-2022 00:00:00 Friday |
751.65 751.1 |
758.6 | 744.15 | 72762 |
| 689 | 1.35 0.18 % |
14-07-2022 00:00:00 Thursday |
751 752.35 |
759.1 | 748.95 | 70324 |
| 690 | -13.3 -1.74 % |
13-07-2022 00:00:00 Wednesday |
766.4 753.1 |
766.4 | 740 | 112384 |
| 691 | -5.75 -0.75 % |
12-07-2022 00:00:00 Tuesday |
765.6 759.85 |
767.7 | 757.55 | 190653 |
| 692 | 13.95 1.85 % |
11-07-2022 00:00:00 Monday |
755.5 769.45 |
771.4 | 754.1 | 164181 |
| 693 | 5.65 0.75 % |
08-07-2022 00:00:00 Friday |
750 755.65 |
757.5 | 745.55 | 186092 |
| 694 | 6.75 0.92 % |
07-07-2022 00:00:00 Thursday |
735.2 741.95 |
743.5 | 733.15 | 311893 |
| 695 | 5.55 0.77 % |
06-07-2022 00:00:00 Wednesday |
720.5 726.05 |
731.8 | 720.5 | 253775 |
| 696 | -2.05 -0.28 % |
05-07-2022 00:00:00 Tuesday |
721.5 719.45 |
732 | 718 | 212037 |
| 697 | 15.85 2.25 % |
04-07-2022 00:00:00 Monday |
704 719.85 |
721.1 | 704 | 282888 |
| 698 | 2 0.28 % |
01-07-2022 00:00:00 Friday |
702 704 |
706.45 | 694.3 | 216981 |
| 699 | 3.9 0.55 % |
30-06-2022 00:00:00 Thursday |
702.95 706.85 |
711.85 | 702 | 317901 |
| 700 | -1.15 -0.16 % |
29-06-2022 00:00:00 Wednesday |
704.1 702.95 |
706.5 | 701.3 | 154486 |
| 701 | -0.1 -0.01 % |
28-06-2022 00:00:00 Tuesday |
710.1 710 |
717.15 | 707.15 | 109476 |
| 702 | -10.25 -1.41 % |
27-06-2022 00:00:00 Monday |
727.55 717.3 |
727.55 | 716 | 220139 |
| 703 | 3.75 0.53 % |
24-06-2022 00:00:00 Friday |
709.9 713.65 |
715.3 | 706.8 | 442229 |
| 704 | 9.5 1.38 % |
23-06-2022 00:00:00 Thursday |
690 699.5 |
706 | 686.95 | 318697 |
| 705 | -3.65 -0.53 % |
22-06-2022 00:00:00 Wednesday |
690.35 686.7 |
696.4 | 685.2 | 241873 |
| 706 | 8.15 1.18 % |
21-06-2022 00:00:00 Tuesday |
688 696.15 |
707.95 | 688 | 283483 |
| 707 | -1.45 -0.21 % |
20-06-2022 00:00:00 Monday |
686.85 685.4 |
687.65 | 677.65 | 364943 |
| 708 | 13.1 1.94 % |
17-06-2022 00:00:00 Friday |
675 688.1 |
692.45 | 670.35 | 306427 |
| 709 | -17.5 -2.51 % |
16-06-2022 00:00:00 Thursday |
695.9 678.4 |
699.75 | 676.2 | 589061 |
| 710 | 1.55 0.23 % |
15-06-2022 00:00:00 Wednesday |
685.75 687.3 |
696.25 | 685.75 | 410964 |
| 711 | 3.75 0.55 % |
14-06-2022 00:00:00 Tuesday |
682 685.75 |
694.6 | 680.3 | 400779 |
| 712 | -13.25 -1.89 % |
13-06-2022 00:00:00 Monday |
701.25 688 |
703.15 | 682.35 | 846092 |
| 713 | -6.3 -0.87 % |
10-06-2022 00:00:00 Friday |
726.4 720.1 |
728.5 | 718.1 | 174616 |
| 714 | 10.6 1.47 % |
09-06-2022 00:00:00 Thursday |
722.35 732.95 |
733.9 | 722.35 | 271032 |
| 715 | -7.5 -1.02 % |
08-06-2022 00:00:00 Wednesday |
737 729.5 |
741.05 | 726.55 | 358176 |
| 716 | -8.25 -1.11 % |
07-06-2022 00:00:00 Tuesday |
743.5 735.25 |
743.5 | 732.4 | 216167 |
| 717 | 8 1.08 % |
06-06-2022 00:00:00 Monday |
738.9 746.9 |
750.95 | 738.9 | 212723 |
| 718 | -9.9 -1.31 % |
03-06-2022 00:00:00 Friday |
753.5 743.6 |
757.2 | 741 | 252091 |
| 719 | -2 -0.27 % |
02-06-2022 00:00:00 Thursday |
752 750 |
752.05 | 743.15 | 191837 |
| 720 | 6.5 0.87 % |
01-06-2022 00:00:00 Wednesday |
746.2 752.7 |
755.1 | 744.3 | 120781 |
| 721 | 12 1.62 % |
31-05-2022 00:00:00 Tuesday |
739.5 751.5 |
756.6 | 739.5 | 154142 |
| 722 | -0.35 -0.05 % |
30-05-2022 00:00:00 Monday |
748.8 748.45 |
751.9 | 744.3 | 129293 |
| 723 | 7.75 1.06 % |
27-05-2022 00:00:00 Friday |
732 739.75 |
741 | 731.25 | 461497 |
| 724 | 8.15 1.13 % |
26-05-2022 00:00:00 Thursday |
721 729.15 |
732.6 | 715.4 | 565229 |
| 725 | 1.45 0.2 % |
25-05-2022 00:00:00 Wednesday |
712 713.45 |
720.9 | 711.8 | 237573 |
| 726 | 1.1 0.16 % |
24-05-2022 00:00:00 Tuesday |
707 708.1 |
717 | 706 | 409348 |
| 727 | 2.05 0.29 % |
23-05-2022 00:00:00 Monday |
709 711.05 |
725.75 | 708.2 | 498999 |
| 728 | 14.55 2.09 % |
20-05-2022 00:00:00 Friday |
695 709.55 |
711.85 | 694.05 | 322250 |
| 729 | 0.15 0.02 % |
19-05-2022 00:00:00 Thursday |
690.15 690.3 |
698.6 | 685.8 | 383552 |
| 730 | -4.3 -0.6 % |
18-05-2022 00:00:00 Wednesday |
711.35 707.05 |
717.2 | 706.15 | 179803 |
| 731 | 25.1 3.66 % |
17-05-2022 00:00:00 Tuesday |
685.25 710.35 |
711.95 | 685.25 | 341897 |
| 732 | 6.2 0.92 % |
16-05-2022 00:00:00 Monday |
677 683.2 |
690.9 | 675.6 | 209468 |
| 733 | -24.55 -3.5 % |
13-05-2022 00:00:00 Friday |
702 677.45 |
703.15 | 675 | 419361 |
| 734 | -13.05 -1.84 % |
12-05-2022 00:00:00 Thursday |
708.95 695.9 |
710.5 | 693.6 | 246351 |
| 735 | -5.35 -0.74 % |
11-05-2022 00:00:00 Wednesday |
719.5 714.15 |
719.5 | 707.35 | 151024 |
| 736 | 5.45 0.77 % |
10-05-2022 00:00:00 Tuesday |
705.8 711.25 |
720 | 705.8 | 875011 |
| 737 | 4.3 0.61 % |
09-05-2022 00:00:00 Monday |
706 710.3 |
720 | 704.75 | 305931 |
| 738 | 1.8 0.25 % |
06-05-2022 00:00:00 Friday |
717.8 719.6 |
722.6 | 710.45 | 188209 |
| 739 | -1.4 -0.19 % |
05-05-2022 00:00:00 Thursday |
730 728.6 |
742.95 | 726.8 | 188734 |
| 740 | -23.1 -3.09 % |
04-05-2022 00:00:00 Wednesday |
747 723.9 |
747 | 721 | 5542881 |
| 741 | 9 1.23 % |
02-05-2022 00:00:00 Monday |
732 741 |
743.55 | 732 | 222622 |
| 742 | -6.45 -0.86 % |
29-04-2022 00:00:00 Friday |
750 743.55 |
759.75 | 740.5 | 678351 |
| 743 | 5.3 0.71 % |
28-04-2022 00:00:00 Thursday |
742 747.3 |
752 | 734.45 | 503396 |
| 744 | -12.4 -1.65 % |
27-04-2022 00:00:00 Wednesday |
749.45 737.05 |
749.75 | 732.6 | 481762 |
| 745 | -13.7 -1.79 % |
26-04-2022 00:00:00 Tuesday |
767.4 753.7 |
768 | 751.5 | 623356 |
| 746 | 4.8 0.64 % |
25-04-2022 00:00:00 Monday |
748 752.8 |
762.2 | 745 | 853818 |
| 747 | -9.75 -1.29 % |
22-04-2022 00:00:00 Friday |
757.1 747.35 |
757.85 | 746 | 531518 |
| 748 | 3.5 0.46 % |
21-04-2022 00:00:00 Thursday |
758.75 762.25 |
763.95 | 751.35 | 271780 |
| 749 | -10.95 -1.43 % |
20-04-2022 00:00:00 Wednesday |
766.5 755.55 |
769.7 | 753.65 | 928981 |
| 750 | 6.65 0.88 % |
19-04-2022 00:00:00 Tuesday |
760 766.65 |
777.95 | 756.85 | 917481 |
| 751 | 9.75 1.3 % |
18-04-2022 00:00:00 Monday |
749 758.75 |
762.55 | 749 | 493918 |
| 752 | -7.65 -0.99 % |
13-04-2022 00:00:00 Wednesday |
770 762.35 |
772.5 | 760.95 | 636135 |
| 753 | 5.65 0.74 % |
12-04-2022 00:00:00 Tuesday |
758.5 764.15 |
768.75 | 750.1 | 725708 |
| 754 | 5.8 0.77 % |
11-04-2022 00:00:00 Monday |
753.9 759.7 |
765.35 | 751.55 | 782647 |
| 755 | 3.35 0.45 % |
08-04-2022 00:00:00 Friday |
751 754.35 |
756 | 743.5 | 613823 |
| 756 | 11.05 1.5 % |
07-04-2022 00:00:00 Thursday |
738 749.05 |
757.8 | 737.95 | 355919 |
| 757 | 9.65 1.32 % |
06-04-2022 00:00:00 Wednesday |
731.1 740.75 |
744.9 | 731.1 | 634197 |
| 758 | -5.35 -0.72 % |
05-04-2022 00:00:00 Tuesday |
747.5 742.15 |
755.25 | 738 | 495427 |
| 759 | 4.45 0.6 % |
04-04-2022 00:00:00 Monday |
742 746.45 |
749.7 | 725.5 | 733772 |
| 760 | 10.1 1.39 % |
01-04-2022 00:00:00 Friday |
726.4 736.5 |
738 | 724.1 | 264048 |
| 761 | -7.25 -0.98 % |
31-03-2022 00:00:00 Thursday |
737.5 730.25 |
737.75 | 727.9 | 167676 |
| 762 | 11.05 1.54 % |
30-03-2022 00:00:00 Wednesday |
719 730.05 |
731.7 | 719 | 218848 |
| 763 | 1.75 0.25 % |
29-03-2022 00:00:00 Tuesday |
713.5 715.25 |
716.9 | 705.9 | 210557 |
| 764 | 10.25 1.46 % |
28-03-2022 00:00:00 Monday |
700 710.25 |
713.25 | 695.75 | 428923 |
| 765 | -8.85 -1.25 % |
25-03-2022 00:00:00 Friday |
708 699.15 |
708 | 696.95 | 571428 |
| 766 | -0.7 -0.1 % |
24-03-2022 00:00:00 Thursday |
705 704.3 |
712.35 | 699 | 391481 |
| 767 | -5.85 -0.81 % |
23-03-2022 00:00:00 Wednesday |
724.05 718.2 |
727 | 714.4 | 424230 |
| 768 | 9.95 1.4 % |
22-03-2022 00:00:00 Tuesday |
708.8 718.75 |
720.85 | 699.65 | 268486 |
| 769 | -10.4 -1.44 % |
21-03-2022 00:00:00 Monday |
721 710.6 |
722.35 | 705.75 | 283881 |
| 770 | -0.05 -0.01 % |
17-03-2022 00:00:00 Thursday |
720 719.95 |
724.8 | 715.8 | 653249 |
| 771 | 0.65 0.09 % |
16-03-2022 00:00:00 Wednesday |
707.4 708.05 |
711.35 | 701.2 | 586650 |
| 772 | -4.45 -0.63 % |
15-03-2022 00:00:00 Tuesday |
701.8 697.35 |
708.05 | 688.1 | 764547 |
| 773 | 16.65 2.45 % |
14-03-2022 00:00:00 Monday |
679.45 696.1 |
698.3 | 677.6 | 638785 |
| 774 | 3.05 0.45 % |
11-03-2022 00:00:00 Friday |
675 678.05 |
684.7 | 670.8 | 638173 |
| 775 | -21.45 -3.07 % |
10-03-2022 00:00:00 Thursday |
698 676.55 |
701 | 674 | 1074611 |
| 776 | 1.85 0.28 % |
09-03-2022 00:00:00 Wednesday |
665.3 667.15 |
674.6 | 658.15 | 1088989 |
| 777 | 19.95 3.09 % |
08-03-2022 00:00:00 Tuesday |
645 664.95 |
669.15 | 643.25 | 849330 |
| 778 | -8.85 -1.34 % |
07-03-2022 00:00:00 Monday |
661.2 652.35 |
666.55 | 642 | 1805891 |
| 779 | -3.8 -0.55 % |
04-03-2022 00:00:00 Friday |
692 688.2 |
706.5 | 685.05 | 980589 |
| 780 | -19.65 -2.74 % |
03-03-2022 00:00:00 Thursday |
717.95 698.3 |
721.8 | 693.65 | 629867 |
| 781 | -3.25 -0.45 % |
02-03-2022 00:00:00 Wednesday |
717.95 714.7 |
722.35 | 708 | 822931 |
| 782 | 14.45 1.98 % |
28-02-2022 00:00:00 Monday |
728 742.45 |
744 | 715.35 | 508844 |
| 783 | 3.45 0.47 % |
25-02-2022 00:00:00 Friday |
727 730.45 |
739 | 720.6 | 471846 |
| 784 | -7.75 -1.08 % |
24-02-2022 00:00:00 Thursday |
715 707.25 |
726.85 | 702.6 | 1697751 |
| 785 | -9.45 -1.25 % |
23-02-2022 00:00:00 Wednesday |
754.15 744.7 |
756.55 | 742.8 | 581654 |
| 786 | 10.4 1.4 % |
22-02-2022 00:00:00 Tuesday |
741 751.4 |
759.6 | 737.55 | 405829 |
| 787 | 10.95 1.47 % |
21-02-2022 00:00:00 Monday |
743.35 754.3 |
762.85 | 739.8 | 563415 |
| 788 | 4.55 0.61 % |
18-02-2022 00:00:00 Friday |
745 749.55 |
756.65 | 745 | 448746 |
| 789 | -17.35 -2.26 % |
17-02-2022 00:00:00 Thursday |
767.4 750.05 |
767.4 | 746.4 | 764765 |
| 790 | -10.55 -1.36 % |
16-02-2022 00:00:00 Wednesday |
775.9 765.35 |
777.6 | 760.3 | 475763 |
| 791 | 22.15 2.94 % |
15-02-2022 00:00:00 Tuesday |
754 776.15 |
777.9 | 743.6 | 563296 |
| 792 | 3.55 0.47 % |
14-02-2022 00:00:00 Monday |
750.1 753.65 |
772 | 750.1 | 895582 |
| 793 | -5.35 -0.67 % |
11-02-2022 00:00:00 Friday |
796.4 791.05 |
797.35 | 788.05 | 166884 |
| 794 | -1.75 -0.22 % |
10-02-2022 00:00:00 Thursday |
807 805.25 |
808.95 | 796.4 | 425597 |
| 795 | 7.15 0.9 % |
09-02-2022 00:00:00 Wednesday |
795.55 802.7 |
804 | 794.25 | 434985 |
| 796 | 5.4 0.69 % |
08-02-2022 00:00:00 Tuesday |
787.3 792.7 |
795.5 | 774.35 | 461767 |
| 797 | -16.65 -2.07 % |
07-02-2022 00:00:00 Monday |
803 786.35 |
804.9 | 781.5 | 3463182 |
| 798 | -3.9 -0.48 % |
04-02-2022 00:00:00 Friday |
808.85 804.95 |
812 | 796 | 357888 |
| 799 | -4.2 -0.52 % |
03-02-2022 00:00:00 Thursday |
813.05 808.85 |
818.35 | 806 | 268577 |
| 800 | -0.95 -0.12 % |
02-02-2022 00:00:00 Wednesday |
814.75 813.8 |
818.7 | 808.95 | 601506 |
| 801 | 9.9 1.24 % |
01-02-2022 00:00:00 Tuesday |
800 809.9 |
812.55 | 789.3 | 941086 |
| 802 | 0.25 0.03 % |
31-01-2022 00:00:00 Monday |
789 789.25 |
798.4 | 783.95 | 220452 |
| 803 | -36.9 -4.51 % |
28-01-2022 00:00:00 Friday |
818 781.1 |
818 | 778.8 | 359230 |
| 804 | 4 0.51 % |
27-01-2022 00:00:00 Thursday |
790 794 |
801.4 | 781.3 | 490178 |
| 805 | 11.55 1.46 % |
25-01-2022 00:00:00 Tuesday |
790 801.55 |
804.55 | 786.25 | 559722 |
| 806 | -20.6 -2.52 % |
24-01-2022 00:00:00 Monday |
818.8 798.2 |
818.8 | 782.7 | 1190559 |
| 807 | -1.9 -0.24 % |
21-01-2022 00:00:00 Friday |
806.5 804.6 |
811.35 | 795.55 | 352128 |
| 808 | 3.95 0.49 % |
20-01-2022 00:00:00 Thursday |
806 809.95 |
812.5 | 796.8 | 270140 |
| 809 | -9.85 -1.2 % |
19-01-2022 00:00:00 Wednesday |
818.2 808.35 |
820.8 | 803.25 | 493232 |
| 810 | 2.35 0.29 % |
18-01-2022 00:00:00 Tuesday |
821 823.35 |
836 | 818.25 | 469894 |
| 811 | 0.05 0.01 % |
17-01-2022 00:00:00 Monday |
819.35 819.4 |
828.7 | 814.5 | 282455 |
| 812 | -3.8 -0.46 % |
14-01-2022 00:00:00 Friday |
824 820.2 |
824 | 811.55 | 166152 |
| 813 | 4.4 0.54 % |
13-01-2022 00:00:00 Thursday |
820 824.4 |
827.8 | 817.4 | 297679 |
| 814 | 6.3 0.77 % |
12-01-2022 00:00:00 Wednesday |
817.8 824.1 |
825.35 | 814.05 | 248487 |
| 815 | 2.45 0.3 % |
11-01-2022 00:00:00 Tuesday |
808 810.45 |
814.4 | 802.1 | 210084 |
| 816 | 12.3 1.54 % |
10-01-2022 00:00:00 Monday |
798.2 810.5 |
812.3 | 798.2 | 532562 |
| 817 | 1.35 0.17 % |
07-01-2022 00:00:00 Friday |
792 793.35 |
802.3 | 786.2 | 456019 |
| 818 | 8.65 1.11 % |
06-01-2022 00:00:00 Thursday |
776.4 785.05 |
792.4 | 774.1 | 379175 |
| 819 | 14.7 1.9 % |
05-01-2022 00:00:00 Wednesday |
772.9 787.6 |
795.55 | 771.15 | 970721 |
| 820 | 6.5 0.85 % |
04-01-2022 00:00:00 Tuesday |
766.4 772.9 |
778 | 763.4 | 544699 |
| 821 | 20.85 2.8 % |
03-01-2022 00:00:00 Monday |
743.9 764.75 |
765.5 | 743.1 | 628082 |
| 822 | 3.25 0.44 % |
31-12-2021 00:00:00 Friday |
737 740.25 |
746.2 | 736.95 | 358900 |
| 823 | 2.85 0.39 % |
30-12-2021 00:00:00 Thursday |
733 735.85 |
740.5 | 729.1 | 376276 |
| 824 | -3.2 -0.43 % |
29-12-2021 00:00:00 Wednesday |
738.85 735.65 |
745 | 731.75 | 401768 |
| 825 | -5.65 -0.76 % |
28-12-2021 00:00:00 Tuesday |
741.7 736.05 |
742.7 | 732.5 | 564828 |
| 826 | 15.5 2.15 % |
27-12-2021 00:00:00 Monday |
720.25 735.75 |
738.65 | 716 | 434995 |
| 827 | -4.75 -0.65 % |
24-12-2021 00:00:00 Friday |
732.2 727.45 |
733.9 | 719.75 | 430226 |
| 828 | -6.3 -0.85 % |
23-12-2021 00:00:00 Thursday |
737.3 731 |
739 | 728.1 | 517208 |
| 829 | 8.65 1.19 % |
22-12-2021 00:00:00 Wednesday |
724.25 732.9 |
735 | 720.2 | 549531 |
| 830 | -3.45 -0.48 % |
21-12-2021 00:00:00 Tuesday |
723.8 720.35 |
728.85 | 716.45 | 816383 |
| 831 | -7.95 -1.11 % |
20-12-2021 00:00:00 Monday |
718 710.05 |
720 | 698.15 | 652668 |
| 832 | -12.8 -1.73 % |
17-12-2021 00:00:00 Friday |
741 728.2 |
741.3 | 726.2 | 617552 |
| 833 | -15.2 -2.01 % |
16-12-2021 00:00:00 Thursday |
756.5 741.3 |
757.9 | 738.95 | 802607 |
| 834 | -6.3 -0.83 % |
15-12-2021 00:00:00 Wednesday |
758.9 752.6 |
759.5 | 751 | 515701 |
| 835 | 6.95 0.92 % |
14-12-2021 00:00:00 Tuesday |
751.9 758.85 |
764.3 | 746.4 | 438793 |
| 836 | -9.95 -1.3 % |
13-12-2021 00:00:00 Monday |
763.9 753.95 |
769.65 | 752.45 | 721526 |
| 837 | 2.1 0.28 % |
10-12-2021 00:00:00 Friday |
755.9 758 |
759.4 | 751.1 | 655733 |
| 838 | -2.1 -0.28 % |
09-12-2021 00:00:00 Thursday |
757.35 755.25 |
763 | 748.6 | 948281 |
| 839 | 4.5 0.6 % |
08-12-2021 00:00:00 Wednesday |
748.9 753.4 |
758.8 | 744.25 | 2011388 |
| 840 | 18.55 2.59 % |
07-12-2021 00:00:00 Tuesday |
716.1 734.65 |
740.8 | 712.2 | 5371409 |
| 841 | -7.45 -1.04 % |
06-12-2021 00:00:00 Monday |
717.5 710.05 |
726.75 | 707.85 | 1008313 |
| 842 | -4.05 -0.56 % |
03-12-2021 00:00:00 Friday |
720.65 716.6 |
729.6 | 715.15 | 737874 |
| 843 | -3.45 -0.48 % |
02-12-2021 00:00:00 Thursday |
726 722.55 |
727.1 | 715.25 | 566577 |
| 844 | 12.65 1.77 % |
01-12-2021 00:00:00 Wednesday |
715.6 728.25 |
732.7 | 715.6 | 270917 |
| 845 | -3.6 -0.5 % |
30-11-2021 00:00:00 Tuesday |
717.9 714.3 |
732.25 | 711 | 654808 |
| 846 | -6.35 -0.88 % |
29-11-2021 00:00:00 Monday |
724.55 718.2 |
726.8 | 710.8 | 491456 |
| 847 | -18.75 -2.53 % |
26-11-2021 00:00:00 Friday |
740.7 721.95 |
742.1 | 718.4 | 564268 |
| 848 | -7.1 -0.94 % |
25-11-2021 00:00:00 Thursday |
758 750.9 |
758 | 745.55 | 568850 |
| 849 | 8.5 1.13 % |
24-11-2021 00:00:00 Wednesday |
751.7 760.2 |
772.25 | 746.75 | 510205 |
| 850 | 8.85 1.19 % |
23-11-2021 00:00:00 Tuesday |
743 751.85 |
757.95 | 731.2 | 583435 |
| 851 | -14 -1.83 % |
22-11-2021 00:00:00 Monday |
766.95 752.95 |
769.8 | 740.15 | 730346 |
| 852 | -2.6 -0.34 % |
18-11-2021 00:00:00 Thursday |
765.8 763.2 |
767.45 | 756.55 | 889498 |
| 853 | -0.55 -0.07 % |
17-11-2021 00:00:00 Wednesday |
761.8 761.25 |
771.6 | 757.2 | 332319 |
| 854 | -6.75 -0.88 % |
16-11-2021 00:00:00 Tuesday |
771.25 764.5 |
776 | 762 | 395364 |
| 855 | -3.65 -0.47 % |
15-11-2021 00:00:00 Monday |
777 773.35 |
784.5 | 771.7 | 300255 |
| 856 | 3.8 0.49 % |
12-11-2021 00:00:00 Friday |
773 776.8 |
779.95 | 771.1 | 272151 |
| 857 | -4.7 -0.6 % |
11-11-2021 00:00:00 Thursday |
777 772.3 |
777 | 766.3 | 230623 |
| 858 | -2.4 -0.31 % |
10-11-2021 00:00:00 Wednesday |
783.2 780.8 |
784.3 | 773.05 | 222947 |
| 859 | 1.9 0.24 % |
09-11-2021 00:00:00 Tuesday |
784.75 786.65 |
788.5 | 779.35 | 283900 |
| 860 | -9.95 -1.26 % |
08-11-2021 00:00:00 Monday |
790.2 780.25 |
791.25 | 773.2 | 306312 |
| 861 | -7.1 -0.9 % |
04-11-2021 00:00:00 Thursday |
789.5 782.4 |
793.5 | 779 | 124872 |
| 862 | -19.3 -2.4 % |
03-11-2021 00:00:00 Wednesday |
805.05 785.75 |
805.55 | 780.75 | 217840 |
| 863 | -8.25 -1.02 % |
02-11-2021 00:00:00 Tuesday |
809 800.75 |
809.75 | 798.55 | 194532 |
| 864 | -3.55 -0.44 % |
01-11-2021 00:00:00 Monday |
808 804.45 |
809.75 | 793 | 471603 |
| 865 | 2.4 0.3 % |
29-10-2021 00:00:00 Friday |
799.9 802.3 |
808.75 | 784 | 327939 |
| 866 | -26.35 -3.19 % |
28-10-2021 00:00:00 Thursday |
825 798.65 |
830.1 | 796.1 | 370293 |
| 867 | 6.2 0.75 % |
27-10-2021 00:00:00 Wednesday |
829.15 835.35 |
849 | 824 | 603954 |
| 868 | 4.7 0.57 % |
26-10-2021 00:00:00 Tuesday |
824.3 829 |
841.85 | 822.6 | 347321 |
| 869 | 41.05 5.13 % |
25-10-2021 00:00:00 Monday |
800 841.05 |
859.7 | 798.45 | 2787317 |
| 870 | 1.1 0.15 % |
22-10-2021 00:00:00 Friday |
758 759.1 |
765.55 | 753.25 | 405060 |
| 871 | 16.85 2.28 % |
21-10-2021 00:00:00 Thursday |
740 756.85 |
760 | 737.9 | 227153 |
| 872 | -1.95 -0.26 % |
20-10-2021 00:00:00 Wednesday |
747.5 745.55 |
757.4 | 742 | 5040842 |
| 873 | -6.8 -0.9 % |
19-10-2021 00:00:00 Tuesday |
754 747.2 |
754 | 738.95 | 186453 |
| 874 | 8.1 1.1 % |
18-10-2021 00:00:00 Monday |
737 745.1 |
749.05 | 732.25 | 362554 |
| 875 | 16.1 2.26 % |
14-10-2021 00:00:00 Thursday |
711 727.1 |
729.5 | 709.55 | 213022 |
| 876 | -1.4 -0.2 % |
13-10-2021 00:00:00 Wednesday |
711.2 709.8 |
715.95 | 708 | 317603 |
| 877 | -0.05 -0.01 % |
12-10-2021 00:00:00 Tuesday |
708.75 708.7 |
712.9 | 704.55 | 194168 |
| 878 | 8.7 1.24 % |
11-10-2021 00:00:00 Monday |
704.4 713.1 |
719.65 | 701.25 | 4969633 |
| 879 | -1.75 -0.25 % |
08-10-2021 00:00:00 Friday |
704.6 702.85 |
709.9 | 698.7 | 160134 |
| 880 | 6.6 0.95 % |
07-10-2021 00:00:00 Thursday |
695.5 702.1 |
704.8 | 693.6 | 404938 |
| 881 | -7.95 -1.14 % |
06-10-2021 00:00:00 Wednesday |
698 690.05 |
705 | 688.5 | 380732 |
| 882 | 2.5 0.36 % |
05-10-2021 00:00:00 Tuesday |
694.8 697.3 |
698.95 | 692 | 133915 |
| 883 | 2.25 0.32 % |
04-10-2021 00:00:00 Monday |
697.85 700.1 |
703.25 | 694.25 | 171507 |
| 884 | -3.8 -0.55 % |
01-10-2021 00:00:00 Friday |
696 692.2 |
696 | 688.35 | 324118 |
| 885 | -9.2 -1.3 % |
30-09-2021 00:00:00 Thursday |
710 700.8 |
713.6 | 698.7 | 295284 |
| 886 | 3.95 0.56 % |
29-09-2021 00:00:00 Wednesday |
705.8 709.75 |
711.6 | 701.45 | 248649 |
| 887 | -17.8 -2.42 % |
28-09-2021 00:00:00 Tuesday |
734.8 717 |
735 | 706.7 | 5166807 |
| 888 | 5.4 0.75 % |
27-09-2021 00:00:00 Monday |
724.5 729.9 |
731.9 | 722.7 | 278603 |
| 889 | 1.2 0.17 % |
24-09-2021 00:00:00 Friday |
721.5 722.7 |
724.45 | 716.45 | 358687 |
| 890 | 8.8 1.24 % |
23-09-2021 00:00:00 Thursday |
708.6 717.4 |
719.9 | 707.85 | 5263050 |
| 891 | -13.4 -1.87 % |
22-09-2021 00:00:00 Wednesday |
716.8 703.4 |
716.8 | 702.25 | 12189186 |
| 892 | 1.25 0.18 % |
21-09-2021 00:00:00 Tuesday |
710 711.25 |
714.3 | 694.2 | 365818 |
| 893 | 1.15 0.16 % |
20-09-2021 00:00:00 Monday |
708.9 710.05 |
720.2 | 706.8 | 169074 |
| 894 | -11 -1.5 % |
17-09-2021 00:00:00 Friday |
731 720 |
734.4 | 714.1 | 216961 |
| 895 | 7.55 1.05 % |
16-09-2021 00:00:00 Thursday |
719.4 726.95 |
729.1 | 712.6 | 328605 |
| 896 | 6.1 0.86 % |
15-09-2021 00:00:00 Wednesday |
708 714.1 |
715.9 | 706.5 | 136868 |
| 897 | -7.4 -1.04 % |
14-09-2021 00:00:00 Tuesday |
714.8 707.4 |
714.8 | 706.6 | 88330 |
| 898 | -12.4 -1.72 % |
13-09-2021 00:00:00 Monday |
719.7 707.3 |
719.7 | 705.5 | 145329 |
| 899 | -0.8 -0.11 % |
09-09-2021 00:00:00 Thursday |
721 720.2 |
723.8 | 717.85 | 94347 |
| 900 | 3 0.42 % |
08-09-2021 00:00:00 Wednesday |
717.7 720.7 |
722.7 | 715.15 | 112279 |
| 901 | -5.85 -0.81 % |
07-09-2021 00:00:00 Tuesday |
722.4 716.55 |
722.4 | 711.7 | 140229 |
| 902 | -4.9 -0.68 % |
06-09-2021 00:00:00 Monday |
725.9 721 |
728 | 719.85 | 190663 |
| 903 | -0.7 -0.1 % |
03-09-2021 00:00:00 Friday |
725.3 724.6 |
731.6 | 721.15 | 177213 |
| 904 | 3.7 0.51 % |
02-09-2021 00:00:00 Thursday |
721.4 725.1 |
727.95 | 717.65 | 181619 |
| 905 | -6.8 -0.94 % |
01-09-2021 00:00:00 Wednesday |
726 719.2 |
734.85 | 717.6 | 448430 |
| 906 | 2.45 0.34 % |
31-08-2021 00:00:00 Tuesday |
716.4 718.85 |
719.9 | 709.45 | 211404 |
| 907 | 9.35 1.33 % |
30-08-2021 00:00:00 Monday |
704.2 713.55 |
715 | 701 | 261295 |
| 908 | 4.1 0.59 % |
27-08-2021 00:00:00 Friday |
695.5 699.6 |
700.25 | 689.2 | 163029 |
| 909 | 5.45 0.79 % |
26-08-2021 00:00:00 Thursday |
693 698.45 |
701.5 | 690 | 188982 |
| 910 | -9.1 -1.3 % |
25-08-2021 00:00:00 Wednesday |
700 690.9 |
700.15 | 687.2 | 201859 |
| 911 | 11.35 1.66 % |
24-08-2021 00:00:00 Tuesday |
683 694.35 |
697.3 | 680.7 | 164647 |
| 912 | -3.9 -0.57 % |
23-08-2021 00:00:00 Monday |
686.5 682.6 |
688.9 | 674 | 153784 |
| 913 | 0.3 0.04 % |
20-08-2021 00:00:00 Friday |
680.1 680.4 |
684.45 | 675.35 | 298676 |
| 914 | -13.7 -1.95 % |
18-08-2021 00:00:00 Wednesday |
702.1 688.4 |
702.1 | 683.75 | 190882 |
| 915 | 1 0.14 % |
17-08-2021 00:00:00 Tuesday |
700 701 |
702.8 | 691.55 | 129405 |
| 916 | -1.2 -0.17 % |
16-08-2021 00:00:00 Monday |
703.7 702.5 |
707.25 | 698.9 | 184138 |
| 917 | -0.7 -0.1 % |
13-08-2021 00:00:00 Friday |
705.5 704.8 |
709.9 | 701.15 | 413522 |
| 918 | 6.8 0.98 % |
12-08-2021 00:00:00 Thursday |
694.7 701.5 |
703 | 692.95 | 179904 |
| 919 | -10.55 -1.5 % |
11-08-2021 00:00:00 Wednesday |
704 693.45 |
706.95 | 689.6 | 337077 |
| 920 | -4 -0.57 % |
10-08-2021 00:00:00 Tuesday |
705 701 |
708.3 | 697.45 | 225513 |
| 921 | 5.55 0.8 % |
09-08-2021 00:00:00 Monday |
697.2 702.75 |
706.05 | 694.65 | 223926 |
| 922 | -5.6 -0.8 % |
06-08-2021 00:00:00 Friday |
703 697.4 |
706.1 | 695.8 | 167279 |
| 923 | -13.1 -1.83 % |
05-08-2021 00:00:00 Thursday |
715.2 702.1 |
716.75 | 699.55 | 394241 |
| 924 | 20.75 2.99 % |
04-08-2021 00:00:00 Wednesday |
694 714.75 |
717.3 | 693.2 | 869182 |
| 925 | 8.5 1.25 % |
03-08-2021 00:00:00 Tuesday |
681.55 690.05 |
691.8 | 676.85 | 368299 |
| 926 | -1.15 -0.17 % |
02-08-2021 00:00:00 Monday |
682.7 681.55 |
688 | 677.7 | 299131 |
| 927 | -5.75 -0.84 % |
30-07-2021 00:00:00 Friday |
688.45 682.7 |
688.45 | 678.1 | 221293 |
| 928 | -5.6 -0.81 % |
29-07-2021 00:00:00 Thursday |
693 687.4 |
693 | 683.15 | 435418 |
| 929 | 6.65 0.98 % |
28-07-2021 00:00:00 Wednesday |
678.65 685.3 |
687.25 | 670.3 | 611433 |
| 930 | -3.35 -0.49 % |
27-07-2021 00:00:00 Tuesday |
681 677.65 |
685.6 | 673.3 | 213733 |
| 931 | -4.25 -0.62 % |
26-07-2021 00:00:00 Monday |
681 676.75 |
687.8 | 663.9 | 730024 |
| 932 | 20.15 3.07 % |
23-07-2021 00:00:00 Friday |
656.5 676.65 |
677.75 | 650.85 | 524077 |
| 933 | 3.8 0.58 % |
22-07-2021 00:00:00 Thursday |
652 655.8 |
660.1 | 649.2 | 287117 |
| 934 | -8 -1.23 % |
20-07-2021 00:00:00 Tuesday |
650 642 |
651.25 | 639.4 | 357117 |
| 935 | 13.85 2.16 % |
19-07-2021 00:00:00 Monday |
642.2 656.05 |
656.95 | 642.2 | 2417305 |
| 936 | -5.35 -0.8 % |
16-07-2021 00:00:00 Friday |
665.6 660.25 |
667.45 | 657.8 | 186710 |
| 937 | 5.75 0.87 % |
15-07-2021 00:00:00 Thursday |
661.55 667.3 |
669.5 | 661.1 | 160133 |
| 938 | 1.2 0.18 % |
14-07-2021 00:00:00 Wednesday |
662.9 664.1 |
667.55 | 658.25 | 253372 |
| 939 | 9.6 1.47 % |
13-07-2021 00:00:00 Tuesday |
655 664.6 |
665.85 | 652.8 | 1382884 |
| 940 | 1.2 0.19 % |
12-07-2021 00:00:00 Monday |
645.1 646.3 |
650.25 | 642.4 | 2535943 |
| 941 | -3.05 -0.48 % |
09-07-2021 00:00:00 Friday |
641.7 638.65 |
641.7 | 633.85 | 197272 |
| 942 | -9.3 -1.43 % |
08-07-2021 00:00:00 Thursday |
651 641.7 |
653.65 | 638.3 | 358907 |
| 943 | 4.6 0.71 % |
07-07-2021 00:00:00 Wednesday |
649.05 653.65 |
654.5 | 645.95 | 290443 |
| 944 | 5.35 0.83 % |
06-07-2021 00:00:00 Tuesday |
645.2 650.55 |
655 | 645.2 | 266356 |
| 945 | 4.7 0.73 % |
05-07-2021 00:00:00 Monday |
642.95 647.65 |
648.3 | 641.25 | 355471 |
| 946 | 9 1.43 % |
02-07-2021 00:00:00 Friday |
631.3 640.3 |
641.2 | 631.3 | 368130 |
| 947 | -2.3 -0.36 % |
01-07-2021 00:00:00 Thursday |
632.95 630.65 |
637.3 | 630 | 248162 |
| 948 | -9.55 -1.49 % |
30-06-2021 00:00:00 Wednesday |
640.4 630.85 |
640.65 | 629.85 | 422822 |
| 949 | -8.35 -1.29 % |
29-06-2021 00:00:00 Tuesday |
648.55 640.2 |
648.55 | 636.5 | 403852 |
| 950 | -0.15 -0.02 % |
28-06-2021 00:00:00 Monday |
650.25 650.1 |
653 | 644.7 | 504765 |
| 951 | 12.65 1.99 % |
25-06-2021 00:00:00 Friday |
636 648.65 |
650 | 635.95 | 761377 |
| 952 | 7.7 1.23 % |
24-06-2021 00:00:00 Thursday |
626.1 633.8 |
636 | 625 | 471171 |
| 953 | -8.75 -1.38 % |
23-06-2021 00:00:00 Wednesday |
633.3 624.55 |
634.95 | 623.4 | 245993 |
| 954 | -3.6 -0.57 % |
22-06-2021 00:00:00 Tuesday |
634.2 630.6 |
643.9 | 629.5 | 320184 |
| 955 | 6.05 0.97 % |
21-06-2021 00:00:00 Monday |
625 631.05 |
632.8 | 616.4 | 541001 |
| 956 | -6.75 -1.06 % |
18-06-2021 00:00:00 Friday |
637 630.25 |
637 | 620.75 | 608458 |
| 957 | -0.5 -0.08 % |
17-06-2021 00:00:00 Thursday |
633 632.5 |
637.55 | 627 | 403209 |
| 958 | -5.95 -0.92 % |
16-06-2021 00:00:00 Wednesday |
645.9 639.95 |
649 | 637.55 | 515658 |
| 959 | 9.85 1.55 % |
15-06-2021 00:00:00 Tuesday |
635.2 645.05 |
646 | 635.2 | 309458 |
| 960 | -0.9 -0.14 % |
14-06-2021 00:00:00 Monday |
636 635.1 |
636 | 623.4 | 489814 |
| 961 | -7.75 -1.2 % |
11-06-2021 00:00:00 Friday |
643.35 635.6 |
644 | 631.75 | 447959 |
| 962 | 0.15 0.02 % |
10-06-2021 00:00:00 Thursday |
640 640.15 |
642.25 | 630.75 | 641610 |
| 963 | -6.55 -1.02 % |
09-06-2021 00:00:00 Wednesday |
642.5 635.95 |
645.5 | 629.1 | 882450 |
| 964 | -4.85 -0.75 % |
08-06-2021 00:00:00 Tuesday |
647.25 642.4 |
647.5 | 637.5 | 483089 |
| 965 | 4.05 0.63 % |
07-06-2021 00:00:00 Monday |
644.2 648.25 |
649.75 | 644.2 | 533638 |
| 966 | -10.75 -1.64 % |
04-06-2021 00:00:00 Friday |
653.55 642.8 |
654.85 | 639.35 | 464034 |
| 967 | -3.8 -0.58 % |
03-06-2021 00:00:00 Thursday |
654 650.2 |
654.95 | 644.8 | 596720 |
| 968 | -0.55 -0.08 % |
02-06-2021 00:00:00 Wednesday |
648.9 648.35 |
649.3 | 641.15 | 735299 |
| 969 | -13.1 -1.97 % |
01-06-2021 00:00:00 Tuesday |
663.35 650.25 |
664.65 | 648.3 | 592966 |
| 970 | 19.05 2.96 % |
31-05-2021 00:00:00 Monday |
643.15 662.2 |
664.9 | 643.15 | 1359723 |
| 971 | -12.8 -1.95 % |
28-05-2021 00:00:00 Friday |
656 643.2 |
660 | 639.35 | 541693 |
| 972 | 1.5 0.23 % |
27-05-2021 00:00:00 Thursday |
651.2 652.7 |
656.45 | 648.25 | 888756 |
| 973 | 0.85 0.13 % |
26-05-2021 00:00:00 Wednesday |
651.7 652.55 |
656.6 | 643.45 | 507760 |
| 974 | -0.2 -0.03 % |
25-05-2021 00:00:00 Tuesday |
650 649.8 |
651.95 | 642.3 | 1511224 |
| 975 | 3.55 0.55 % |
24-05-2021 00:00:00 Monday |
644.25 647.8 |
653.45 | 638.15 | 853378 |
| 976 | 18.75 3.01 % |
21-05-2021 00:00:00 Friday |
623.7 642.45 |
644 | 623.15 | 1143502 |
| 977 | -8.45 -1.35 % |
20-05-2021 00:00:00 Thursday |
627 618.55 |
632.9 | 616.65 | 437996 |
| 978 | -1.65 -0.26 % |
19-05-2021 00:00:00 Wednesday |
626.9 625.25 |
633.8 | 623.45 | 580060 |
| 979 | 6.05 0.96 % |
18-05-2021 00:00:00 Tuesday |
627.05 633.1 |
635.5 | 626.35 | 631543 |
| 980 | 21.3 3.54 % |
17-05-2021 00:00:00 Monday |
602.3 623.6 |
624 | 601.05 | 772371 |
| 981 | 3.75 0.63 % |
14-05-2021 00:00:00 Friday |
593.5 597.25 |
601.65 | 592 | 1363325 |
| 982 | -9.75 -1.61 % |
12-05-2021 00:00:00 Wednesday |
604.7 594.95 |
606.6 | 593.6 | 553754 |
| 983 | 2.25 0.37 % |
11-05-2021 00:00:00 Tuesday |
607.5 609.75 |
612.8 | 603.65 | 447696 |
| 984 | 4.5 0.74 % |
10-05-2021 00:00:00 Monday |
608.6 613.1 |
617.1 | 608.6 | 491857 |
| 985 | -5.25 -0.86 % |
07-05-2021 00:00:00 Friday |
612 606.75 |
614.7 | 603.75 | 444307 |
| 986 | 3.75 0.62 % |
06-05-2021 00:00:00 Thursday |
604.9 608.65 |
610 | 599.35 | 382306 |
| 987 | 6.65 1.12 % |
05-05-2021 00:00:00 Wednesday |
596 602.65 |
604.25 | 584.75 | 740049 |
| 988 | -5.45 -0.91 % |
04-05-2021 00:00:00 Tuesday |
597 591.55 |
608 | 589 | 749806 |
| 989 | -0.4 -0.07 % |
03-05-2021 00:00:00 Monday |
597.4 597 |
598.95 | 587.45 | 624577 |
| 990 | -8.8 -1.44 % |
30-04-2021 00:00:00 Friday |
609.2 600.4 |
617 | 598.2 | 769431 |
| 991 | -2.2 -0.35 % |
29-04-2021 00:00:00 Thursday |
623.45 621.25 |
628.45 | 609 | 911300 |
| 992 | 30.95 5.24 % |
28-04-2021 00:00:00 Wednesday |
590.15 621.1 |
622.65 | 590.15 | 1638154 |
| 993 | 6.7 1.13 % |
27-04-2021 00:00:00 Tuesday |
592.1 598.8 |
601.8 | 591.1 | 518826 |
| 994 | -9.55 -1.59 % |
26-04-2021 00:00:00 Monday |
600.3 590.75 |
604.9 | 587.75 | 3104237 |
| 995 | -3.85 -0.67 % |
23-04-2021 00:00:00 Friday |
573.9 570.05 |
580.4 | 567.15 | 960827 |
| 996 | 26.35 4.77 % |
22-04-2021 00:00:00 Thursday |
552.8 579.15 |
580.4 | 547.05 | 1666033 |
| 997 | -5.7 -1.01 % |
20-04-2021 00:00:00 Tuesday |
564.7 559 |
572.55 | 552.65 | 664817 |
| 998 | -0.05 -0.01 % |
19-04-2021 00:00:00 Monday |
559.65 559.6 |
562.35 | 531 | 956804 |
| 999 | -8.4 -1.46 % |
16-04-2021 00:00:00 Friday |
575 566.6 |
577.5 | 564 | 654732 |
| 1000 | 11.3 2 % |
15-04-2021 00:00:00 Thursday |
564.2 575.5 |
577 | 554.35 | 2126711 |
| 1001 | 21.2 3.93 % |
13-04-2021 00:00:00 Tuesday |
539.25 560.45 |
563.7 | 538 | 578306 |
| 1002 | -10.25 -1.87 % |
12-04-2021 00:00:00 Monday |
548.65 538.4 |
551.8 | 531.25 | 1419739 |
| 1003 | -8.05 -1.4 % |
09-04-2021 00:00:00 Friday |
574.5 566.45 |
579.15 | 565.05 | 834558 |
| 1004 | -4.95 -0.85 % |
08-04-2021 00:00:00 Thursday |
581.7 576.75 |
585.75 | 573.25 | 3042430 |
| 1005 | 9.15 1.61 % |
07-04-2021 00:00:00 Wednesday |
568.4 577.55 |
580 | 560 | 1332613 |
| 1006 | -6.55 -1.14 % |
06-04-2021 00:00:00 Tuesday |
572.5 565.95 |
578.25 | 564.4 | 601725 |
| 1007 | -21.85 -3.68 % |
05-04-2021 00:00:00 Monday |
593 571.15 |
593 | 563.6 | 860492 |
| 1008 | 6.25 1.06 % |
01-04-2021 00:00:00 Thursday |
587.7 593.95 |
596.1 | 580.35 | 758795 |
| 1009 | -6.75 -1.15 % |
31-03-2021 00:00:00 Wednesday |
588 581.25 |
589.75 | 579.1 | 1272127 |
| 1010 | 10.45 1.8 % |
30-03-2021 00:00:00 Tuesday |
580.9 591.35 |
592.9 | 580.9 | 940329 |
| 1011 | -3.65 -0.63 % |
26-03-2021 00:00:00 Friday |
582.2 578.55 |
583.7 | 574.6 | 1092574 |
| 1012 | 2.4 0.42 % |
25-03-2021 00:00:00 Thursday |
569 571.4 |
579 | 557.2 | 763228 |
| 1013 | -13.2 -2.27 % |
24-03-2021 00:00:00 Wednesday |
580.65 567.45 |
580.65 | 565 | 593927 |
| 1014 | 8.4 1.45 % |
23-03-2021 00:00:00 Tuesday |
577.9 586.3 |
589.25 | 574.65 | 2419610 |
| 1015 | -14.35 -2.44 % |
22-03-2021 00:00:00 Monday |
587.75 573.4 |
587.75 | 569.6 | 715176 |
| 1016 | 11.5 2 % |
19-03-2021 00:00:00 Friday |
575 586.5 |
588.9 | 569.8 | 829218 |
| 1017 | -15.95 -2.68 % |
18-03-2021 00:00:00 Thursday |
594.3 578.35 |
601.4 | 575.5 | 677178 |
| 1018 | -6.3 -1.06 % |
17-03-2021 00:00:00 Wednesday |
595.55 589.25 |
603.55 | 586.9 | 524768 |
| 1019 | -13.25 -2.18 % |
16-03-2021 00:00:00 Tuesday |
608.15 594.9 |
608.15 | 593.6 | 497318 |
| 1020 | -7.85 -1.28 % |
15-03-2021 00:00:00 Monday |
611.1 603.25 |
612.6 | 590.65 | 4022201 |
| 1021 | -20.15 -3.18 % |
12-03-2021 00:00:00 Friday |
633 612.85 |
637.75 | 608.4 | 1187019 |
| 1022 | -4.65 -0.74 % |
10-03-2021 00:00:00 Wednesday |
630.4 625.75 |
630.4 | 621.7 | 722839 |
| 1023 | 12.1 1.97 % |
09-03-2021 00:00:00 Tuesday |
613.1 625.2 |
628 | 613.1 | 1126796 |
| 1024 | -4.4 -0.72 % |
08-03-2021 00:00:00 Monday |
612.55 608.15 |
615.95 | 601.55 | 711132 |
| 1025 | -5.3 -0.86 % |
05-03-2021 00:00:00 Friday |
615 609.7 |
615 | 601.5 | 1000801 |
| 1026 | 0.5 0.08 % |
04-03-2021 00:00:00 Thursday |
620.4 620.9 |
630.6 | 615.7 | 1063710 |
| 1027 | 15.65 2.54 % |
03-03-2021 00:00:00 Wednesday |
616.2 631.85 |
633.5 | 613.75 | 1836511 |
| 1028 | -1.9 -0.31 % |
02-03-2021 00:00:00 Tuesday |
612.4 610.5 |
616.15 | 598.95 | 585762 |
| 1029 | 2.15 0.35 % |
01-03-2021 00:00:00 Monday |
606 608.15 |
611.75 | 600.4 | 821597 |
| 1030 | -17.9 -2.91 % |
26-02-2021 00:00:00 Friday |
615.5 597.6 |
615.55 | 591.05 | 3441516 |
| 1031 | -12.2 -1.91 % |
25-02-2021 00:00:00 Thursday |
640.15 627.95 |
648.35 | 626.55 | 2165974 |
| 1032 | 29.4 4.8 % |
24-02-2021 00:00:00 Wednesday |
612 641.4 |
646.6 | 582.2 | 3960028 |
| 1033 | 2.6 0.42 % |
23-02-2021 00:00:00 Tuesday |
613.55 616.15 |
622.9 | 608.75 | 713918 |
| 1034 | -12.9 -2.07 % |
22-02-2021 00:00:00 Monday |
622.75 609.85 |
629.25 | 607.5 | 485393 |
| 1035 | -14.1 -2.21 % |
19-02-2021 00:00:00 Friday |
638 623.9 |
638 | 618.95 | 689108 |
| 1036 | -15.4 -2.33 % |
18-02-2021 00:00:00 Thursday |
659.95 644.55 |
659.95 | 637.85 | 890825 |
| 1037 | 1.65 0.25 % |
17-02-2021 00:00:00 Wednesday |
655.35 657 |
664.75 | 649.4 | 657655 |
| 1038 | -16 -2.37 % |
16-02-2021 00:00:00 Tuesday |
674.5 658.5 |
679.3 | 649.3 | 792731 |
| 1039 | 22 3.37 % |
15-02-2021 00:00:00 Monday |
652 674 |
676.5 | 652 | 909641 |
| 1040 | 17.1 2.71 % |
12-02-2021 00:00:00 Friday |
630.4 647.5 |
649.25 | 630 | 506817 |
| 1041 | 3.65 0.58 % |
11-02-2021 00:00:00 Thursday |
627 630.65 |
633.6 | 624.2 | 422086 |
| 1042 | -0.6 -0.09 % |
10-02-2021 00:00:00 Wednesday |
633 632.4 |
638.2 | 626.5 | 507878 |
| 1043 | 3.6 0.57 % |
09-02-2021 00:00:00 Tuesday |
630.1 633.7 |
643.05 | 628.75 | 748057 |
| 1044 | 7.25 1.17 % |
08-02-2021 00:00:00 Monday |
622.3 629.55 |
633.85 | 622.3 | 1482779 |
| 1045 | -24.4 -3.82 % |
05-02-2021 00:00:00 Friday |
639 614.6 |
639 | 611.1 | 991465 |
| 1046 | 9.5 1.54 % |
04-02-2021 00:00:00 Thursday |
618 627.5 |
631.5 | 609 | 1267484 |
| 1047 | -0.75 -0.12 % |
03-02-2021 00:00:00 Wednesday |
623 622.25 |
627.5 | 614 | 2689546 |
| 1048 | 3.85 0.63 % |
02-02-2021 00:00:00 Tuesday |
613.4 617.25 |
623.9 | 598.7 | 2042403 |
| 1049 | 53.75 9.77 % |
01-02-2021 00:00:00 Monday |
550.2 603.95 |
609.5 | 550.2 | 2578043 |
| 1050 | 1 0.19 % |
29-01-2021 00:00:00 Friday |
536 537 |
544.8 | 529.85 | 670598 |
| 1051 | 15.15 2.95 % |
28-01-2021 00:00:00 Thursday |
513 528.15 |
530 | 512.1 | 1281014 |
| 1052 | -15.8 -2.94 % |
27-01-2021 00:00:00 Wednesday |
538.1 522.3 |
539.25 | 519.1 | 752296 |
| 1053 | 4.1 0.77 % |
25-01-2021 00:00:00 Monday |
534 538.1 |
542.3 | 531.2 | 625332 |
| 1054 | -18.7 -3.39 % |
22-01-2021 00:00:00 Friday |
552.25 533.55 |
553.8 | 530.8 | 680878 |
| 1055 | -2.3 -0.41 % |
21-01-2021 00:00:00 Thursday |
554.55 552.25 |
560.85 | 549.7 | 530354 |
| 1056 | 3.9 0.71 % |
20-01-2021 00:00:00 Wednesday |
546.9 550.8 |
554.5 | 546.9 | 387790 |
| 1057 | 6.5 1.2 % |
19-01-2021 00:00:00 Tuesday |
539.8 546.3 |
547.95 | 534 | 360028 |
| 1058 | -11.25 -2.07 % |
18-01-2021 00:00:00 Monday |
543.5 532.25 |
548.4 | 528.8 | 570935 |
| 1059 | -7.95 -1.44 % |
15-01-2021 00:00:00 Friday |
550.75 542.8 |
551.1 | 541.85 | 617838 |
| 1060 | -1.4 -0.25 % |
14-01-2021 00:00:00 Thursday |
554.4 553 |
558.25 | 550.55 | 904302 |
| 1061 | 5.9 1.07 % |
13-01-2021 00:00:00 Wednesday |
550.5 556.4 |
561 | 548.7 | 771708 |
| 1062 | 9.85 1.83 % |
12-01-2021 00:00:00 Tuesday |
538.05 547.9 |
550.5 | 537.2 | 828980 |
| 1063 | 0.55 0.1 % |
11-01-2021 00:00:00 Monday |
544.2 544.75 |
545.95 | 534.8 | 1028422 |
| 1064 | -3.9 -0.71 % |
08-01-2021 00:00:00 Friday |
546 542.1 |
546.65 | 536.4 | 692159 |
| 1065 | -9.9 -1.8 % |
07-01-2021 00:00:00 Thursday |
551 541.1 |
554.15 | 539.7 | 857751 |
| 1066 | 9.4 1.75 % |
06-01-2021 00:00:00 Wednesday |
537.3 546.7 |
550.55 | 536.2 | 931048 |
| 1067 | 9.7 1.84 % |
05-01-2021 00:00:00 Tuesday |
527.35 537.05 |
539.95 | 522.8 | 719708 |
| 1068 | 0.35 0.07 % |
04-01-2021 00:00:00 Monday |
531.3 531.65 |
535 | 524.05 | 1010850 |
| 1069 | -7.25 -1.36 % |
01-01-2021 00:00:00 Friday |
534.8 527.55 |
536.4 | 526.4 | 363909 |
| 1070 | 4.8 0.91 % |
31-12-2020 00:00:00 Thursday |
530 534.8 |
538.4 | 526.65 | 861449 |
| 1071 | -4.15 -0.78 % |
30-12-2020 00:00:00 Wednesday |
532.6 528.45 |
532.85 | 524.6 | 866108 |
| 1072 | 6.15 1.18 % |
29-12-2020 00:00:00 Tuesday |
522.8 528.95 |
530.8 | 517.75 | 1420678 |
| 1073 | 3.75 0.73 % |
28-12-2020 00:00:00 Monday |
516.45 520.2 |
521.15 | 514.05 | 869004 |
| 1074 | 6.45 1.27 % |
24-12-2020 00:00:00 Thursday |
507.2 513.65 |
515.9 | 506.1 | 851689 |
| 1075 | 4.6 0.92 % |
23-12-2020 00:00:00 Wednesday |
499 503.6 |
505.4 | 496.3 | 976991 |
| 1076 | 5.4 1.09 % |
22-12-2020 00:00:00 Tuesday |
495.1 500.5 |
501.75 | 489 | 900684 |
| 1077 | -21.05 -4.08 % |
21-12-2020 00:00:00 Monday |
515.4 494.35 |
515.4 | 488.3 | 1103015 |
| 1078 | 2.35 0.46 % |
18-12-2020 00:00:00 Friday |
514.7 517.05 |
518.2 | 509.35 | 850294 |
| 1079 | -4.1 -0.8 % |
17-12-2020 00:00:00 Thursday |
514 509.9 |
516.45 | 509.05 | 776704 |
| 1080 | -8.55 -1.64 % |
16-12-2020 00:00:00 Wednesday |
520.8 512.25 |
521.35 | 511.1 | 634935 |
| 1081 | -7 -1.33 % |
15-12-2020 00:00:00 Tuesday |
524.9 517.9 |
524.9 | 513.15 | 1440293 |
| 1082 | 8.6 1.66 % |
14-12-2020 00:00:00 Monday |
517.25 525.85 |
527.9 | 517.25 | 1667240 |
| 1083 | 6.7 1.32 % |
11-12-2020 00:00:00 Friday |
508.5 515.2 |
516.9 | 506.15 | 1201141 |
| 1084 | -1.55 -0.3 % |
10-12-2020 00:00:00 Thursday |
508.5 506.95 |
514.4 | 498.8 | 1011151 |
| 1085 | -0.1 -0.02 % |
09-12-2020 00:00:00 Wednesday |
511.4 511.3 |
514.95 | 506.1 | 901211 |
| 1086 | -3.2 -0.63 % |
08-12-2020 00:00:00 Tuesday |
511.7 508.5 |
511.7 | 505.3 | 1033896 |
| 1087 | 6.55 1.3 % |
07-12-2020 00:00:00 Monday |
504.1 510.65 |
515.5 | 504.1 | 1609886 |
| 1088 | 17.7 3.65 % |
04-12-2020 00:00:00 Friday |
484.45 502.15 |
504 | 483.1 | 2357211 |
| 1089 | 0.2 0.04 % |
03-12-2020 00:00:00 Thursday |
481.7 481.9 |
484.8 | 479 | 1980461 |
| 1090 | -6.55 -1.34 % |
02-12-2020 00:00:00 Wednesday |
487 480.45 |
487 | 472.2 | 856788 |
| 1091 | 2.25 0.47 % |
01-12-2020 00:00:00 Tuesday |
483 485.25 |
488.5 | 474.15 | 525524 |
| 1092 | -2.8 -0.59 % |
27-11-2020 00:00:00 Friday |
475.6 472.8 |
479.3 | 471 | 1424943 |
| 1093 | 1.2 0.25 % |
26-11-2020 00:00:00 Thursday |
474.2 475.4 |
477.05 | 465.95 | 884248 |
| 1094 | -10.35 -2.14 % |
25-11-2020 00:00:00 Wednesday |
483 472.65 |
489.8 | 471.3 | 1865224 |
| 1095 | 5.2 1.1 % |
24-11-2020 00:00:00 Tuesday |
473.1 478.3 |
479.7 | 471.15 | 1376691 |
| 1096 | -12.1 -2.52 % |
23-11-2020 00:00:00 Monday |
480.4 468.3 |
483.2 | 466.6 | 1300868 |
| 1097 | 1.55 0.32 % |
20-11-2020 00:00:00 Friday |
478.65 480.2 |
483.25 | 468.3 | 1097187 |
| 1098 | -11.65 -2.38 % |
19-11-2020 00:00:00 Thursday |
490 478.35 |
493.25 | 476 | 982908 |
| 1099 | 8.45 1.73 % |
18-11-2020 00:00:00 Wednesday |
489 497.45 |
499 | 486.65 | 1249127 |
| 1100 | -0.8 -0.16 % |
17-11-2020 00:00:00 Tuesday |
487 486.2 |
493.15 | 478.45 | 1176606 |
| 1101 | -3.15 -0.64 % |
14-11-2020 00:00:00 Saturday |
489.9 486.75 |
489.9 | 484.55 | 164532 |
| 1102 | 11.9 2.51 % |
13-11-2020 00:00:00 Friday |
473.5 485.4 |
486.8 | 467.7 | 1820162 |
| 1103 | -4.7 -0.98 % |
12-11-2020 00:00:00 Thursday |
481 476.3 |
483.4 | 471.6 | 976338 |
| 1104 | 2 0.41 % |
11-11-2020 00:00:00 Wednesday |
484.5 486.5 |
490.5 | 472.25 | 2474890 |
| 1105 | -0.35 -0.07 % |
10-11-2020 00:00:00 Tuesday |
484.25 483.9 |
486.5 | 472.8 | 2300829 |
| 1106 | 13.5 3.01 % |
09-11-2020 00:00:00 Monday |
449.2 462.7 |
464.65 | 449.15 | 2182652 |
| 1107 | 3.15 0.72 % |
06-11-2020 00:00:00 Friday |
439.95 443.1 |
444.9 | 436.4 | 1508681 |
| 1108 | -5.7 -1.28 % |
05-11-2020 00:00:00 Thursday |
444 438.3 |
445.5 | 435.65 | 1536714 |
| 1109 | 1.25 0.29 % |
04-11-2020 00:00:00 Wednesday |
436 437.25 |
442.1 | 425.15 | 1810742 |
| 1110 | 20.05 4.73 % |
03-11-2020 00:00:00 Tuesday |
424.2 444.25 |
447 | 424.1 | 1948570 |
| 1111 | -0.85 -0.2 % |
02-11-2020 00:00:00 Monday |
417.95 417.1 |
422.85 | 407.2 | 2489034 |
| 1112 | -8.15 -2.03 % |
30-10-2020 00:00:00 Friday |
400.7 392.55 |
402.85 | 388.1 | 1062794 |
| 1113 | 8.3 2.12 % |
29-10-2020 00:00:00 Thursday |
391.6 399.9 |
401.9 | 389.6 | 1124281 |
| 1114 | -16.35 -3.96 % |
28-10-2020 00:00:00 Wednesday |
412.5 396.15 |
412.5 | 395 | 1400235 |
| 1115 | 5.3 1.31 % |
27-10-2020 00:00:00 Tuesday |
404.55 409.85 |
412.25 | 393 | 1081231 |
| 1116 | -12.6 -3.02 % |
26-10-2020 00:00:00 Monday |
417.55 404.95 |
418.95 | 401.5 | 562727 |
| 1117 | 0.65 0.16 % |
23-10-2020 00:00:00 Friday |
416.2 416.85 |
420.55 | 411.6 | 754528 |
| 1118 | -3.95 -0.95 % |
22-10-2020 00:00:00 Thursday |
416.9 412.95 |
419.45 | 407.7 | 790858 |
| 1119 | 4.35 1.05 % |
21-10-2020 00:00:00 Wednesday |
416 420.35 |
428.25 | 410.4 | 1058131 |
| 1120 | 0.6 0.14 % |
20-10-2020 00:00:00 Tuesday |
413.95 414.55 |
416.85 | 410.8 | 627993 |
| 1121 | 16.95 4.24 % |
19-10-2020 00:00:00 Monday |
400.1 417.05 |
418.7 | 400.1 | 1261923 |
| 1122 | 1.75 0.44 % |
16-10-2020 00:00:00 Friday |
394.2 395.95 |
401.3 | 390.55 | 574078 |
| 1123 | -16.1 -3.96 % |
15-10-2020 00:00:00 Thursday |
407 390.9 |
409.85 | 389.2 | 1838244 |
| 1124 | 12.65 3.21 % |
14-10-2020 00:00:00 Wednesday |
394.15 406.8 |
409 | 389 | 555137 |
| 1125 | -5.45 -1.36 % |
13-10-2020 00:00:00 Tuesday |
401.6 396.15 |
401.6 | 393.55 | 470963 |
| 1126 | -0.4 -0.1 % |
12-10-2020 00:00:00 Monday |
404.25 403.85 |
409.95 | 400.55 | 1275912 |
| 1127 | 13.05 3.36 % |
09-10-2020 00:00:00 Friday |
388.6 401.65 |
403.5 | 386.8 | 2517750 |
| 1128 | 2.55 0.66 % |
08-10-2020 00:00:00 Thursday |
385 387.55 |
389.6 | 382.75 | 1221438 |
| 1129 | 3.05 0.8 % |
07-10-2020 00:00:00 Wednesday |
379.9 382.95 |
384.2 | 374.15 | 529587 |
| 1130 | 3.95 1.05 % |
06-10-2020 00:00:00 Tuesday |
376.5 380.45 |
381.6 | 375.05 | 903288 |
| 1131 | 2.2 0.59 % |
05-10-2020 00:00:00 Monday |
370.95 373.15 |
382.45 | 370.95 | 737885 |
| 1132 | 11.65 3.26 % |
01-10-2020 00:00:00 Thursday |
357.5 369.15 |
370.95 | 357.5 | 1541845 |
| 1133 | -2.15 -0.6 % |
30-09-2020 00:00:00 Wednesday |
357.05 354.9 |
357.35 | 349.5 | 1027905 |
| 1134 | -7.45 -2.04 % |
29-09-2020 00:00:00 Tuesday |
364.4 356.95 |
364.4 | 354.25 | 383530 |
| 1135 | 11 3.13 % |
28-09-2020 00:00:00 Monday |
351.9 362.9 |
363.95 | 349.2 | 654354 |
| 1136 | 10.4 3.08 % |
25-09-2020 00:00:00 Friday |
338.1 348.5 |
350.4 | 336.55 | 898056 |
| 1137 | -9.75 -2.82 % |
24-09-2020 00:00:00 Thursday |
345.55 335.8 |
347.2 | 334 | 587000 |
| 1138 | -4.95 -1.39 % |
23-09-2020 00:00:00 Wednesday |
356.65 351.7 |
357.2 | 342.45 | 845708 |
| 1139 | 1.25 0.35 % |
22-09-2020 00:00:00 Tuesday |
353.25 354.5 |
356 | 349.4 | 1501006 |
| 1140 | -15.4 -4.2 % |
21-09-2020 00:00:00 Monday |
366.25 350.85 |
368.65 | 349.25 | 1148246 |
| 1141 | -0.95 -0.26 % |
18-09-2020 00:00:00 Friday |
370.85 369.9 |
374.6 | 364.8 | 1395389 |
| 1142 | -0.6 -0.16 % |
17-09-2020 00:00:00 Thursday |
369.5 368.9 |
371.5 | 367.4 | 561654 |
| 1143 | 2.05 0.55 % |
16-09-2020 00:00:00 Wednesday |
372.7 374.75 |
376.75 | 365 | 523366 |
| 1144 | 7.8 2.14 % |
15-09-2020 00:00:00 Tuesday |
363.65 371.45 |
372 | 363.65 | 768631 |
| 1145 | -9.35 -2.51 % |
14-09-2020 00:00:00 Monday |
373 363.65 |
373.9 | 359.6 | 665867 |
| 1146 | -2.35 -0.63 % |
11-09-2020 00:00:00 Friday |
372.5 370.15 |
373.9 | 365.1 | 1133788 |
| 1147 | -1.55 -0.42 % |
10-09-2020 00:00:00 Thursday |
372 370.45 |
375 | 365.55 | 1498817 |
| 1148 | -1.55 -0.42 % |
09-09-2020 00:00:00 Wednesday |
369.3 367.75 |
372.35 | 362.1 | 955546 |
| 1149 | 4.35 1.17 % |
08-09-2020 00:00:00 Tuesday |
371.55 375.9 |
381.1 | 369.8 | 1430442 |
| 1150 | -0.05 -0.01 % |
07-09-2020 00:00:00 Monday |
373.3 373.25 |
376.65 | 369.1 | 1203729 |
| 1151 | -0.3 -0.08 % |
04-09-2020 00:00:00 Friday |
373.1 372.8 |
379.3 | 368.7 | 1475108 |
| 1152 | -10.05 -2.56 % |
03-09-2020 00:00:00 Thursday |
392.8 382.75 |
392.8 | 381.3 | 563957 |
| 1153 | 6.25 1.62 % |
02-09-2020 00:00:00 Wednesday |
386 392.25 |
393.8 | 381.15 | 1322386 |
| 1154 | -3.05 -0.77 % |
01-09-2020 00:00:00 Tuesday |
394.15 391.1 |
399.6 | 385.25 | 1984081 |
| 1155 | -20 -4.82 % |
31-08-2020 00:00:00 Monday |
415 395 |
422.05 | 387.25 | 3127041 |
| 1156 | 15.75 4 % |
28-08-2020 00:00:00 Friday |
394 409.75 |
411.65 | 393.25 | 3676950 |
| 1157 | 1.45 0.37 % |
27-08-2020 00:00:00 Thursday |
391 392.45 |
397.4 | 388.2 | 1131048 |
| 1158 | 2.35 0.61 % |
26-08-2020 00:00:00 Wednesday |
387 389.35 |
391.5 | 384.2 | 1732119 |
| 1159 | 4.2 1.1 % |
25-08-2020 00:00:00 Tuesday |
382 386.2 |
389.9 | 381.8 | 1634892 |
| 1160 | 7.2 1.93 % |
24-08-2020 00:00:00 Monday |
373 380.2 |
381.05 | 373 | 11867264 |
| 1161 | 1.6 0.43 % |
21-08-2020 00:00:00 Friday |
369.55 371.15 |
373 | 367.1 | 1700101 |
| 1162 | 1.6 0.44 % |
20-08-2020 00:00:00 Thursday |
366.3 367.9 |
369.65 | 362.55 | 1453519 |
| 1163 | 0.65 0.17 % |
19-08-2020 00:00:00 Wednesday |
373.7 374.35 |
375.7 | 370.4 | 1120174 |
| 1164 | 8.3 2.3 % |
18-08-2020 00:00:00 Tuesday |
361.1 369.4 |
369.95 | 361.1 | 1903781 |
| 1165 | -5.85 -1.6 % |
17-08-2020 00:00:00 Monday |
366.1 360.25 |
367.15 | 354.45 | 1316144 |
| 1166 | -9.95 -2.68 % |
14-08-2020 00:00:00 Friday |
371.4 361.45 |
371.75 | 354.4 | 1864622 |
| 1167 | 0.15 0.04 % |
13-08-2020 00:00:00 Thursday |
367.75 367.9 |
372.15 | 366.15 | 891195 |
| 1168 | 1.8 0.49 % |
12-08-2020 00:00:00 Wednesday |
365 366.8 |
368.75 | 363.55 | 2853967 |
| 1169 | -1.7 -0.46 % |
11-08-2020 00:00:00 Tuesday |
369.1 367.4 |
374.15 | 364.5 | 2684989 |
| 1170 | 4.6 1.28 % |
10-08-2020 00:00:00 Monday |
359 363.6 |
364.95 | 357.55 | 602687 |
| 1171 | -1.35 -0.38 % |
07-08-2020 00:00:00 Friday |
359.2 357.85 |
359.5 | 351 | 1146425 |
| 1172 | 6.65 1.89 % |
06-08-2020 00:00:00 Thursday |
352.5 359.15 |
363.65 | 348.7 | 1479588 |
| 1173 | -2 -0.56 % |
05-08-2020 00:00:00 Wednesday |
354.2 352.2 |
359.85 | 350.85 | 2414666 |
| 1174 | 4.65 1.34 % |
04-08-2020 00:00:00 Tuesday |
346.4 351.05 |
353 | 344 | 1756798 |
| 1175 | -3.6 -1.04 % |
03-08-2020 00:00:00 Monday |
347 343.4 |
349.3 | 340.6 | 2216436 |
| 1176 | 1.35 0.39 % |
31-07-2020 00:00:00 Friday |
345.55 346.9 |
352.9 | 341.95 | 1920230 |
| 1177 | -7.6 -2.16 % |
30-07-2020 00:00:00 Thursday |
352.65 345.05 |
354.45 | 340.5 | 1203636 |
| 1178 | -2.15 -0.61 % |
29-07-2020 00:00:00 Wednesday |
353.1 350.95 |
357.7 | 348.6 | 1632205 |
| 1179 | -9.5 -2.63 % |
28-07-2020 00:00:00 Tuesday |
361.4 351.9 |
362.85 | 343.3 | 3179955 |
| 1180 | -30.3 -7.79 % |
27-07-2020 00:00:00 Monday |
388.8 358.5 |
388.8 | 356.65 | 3633641 |
| 1181 | -6.35 -1.64 % |
24-07-2020 00:00:00 Friday |
388.2 381.85 |
389 | 372.15 | 2437511 |
| 1182 | 9.6 2.51 % |
23-07-2020 00:00:00 Thursday |
382.7 392.3 |
395.5 | 378.85 | 2529698 |
| 1183 | -4.7 -1.22 % |
22-07-2020 00:00:00 Wednesday |
385.8 381.1 |
389.4 | 375.4 | 2827065 |
| 1184 | 8.3 2.24 % |
21-07-2020 00:00:00 Tuesday |
370.55 378.85 |
379.9 | 370 | 1598168 |
| 1185 | 4.75 1.33 % |
20-07-2020 00:00:00 Monday |
358.1 362.85 |
366.15 | 355.5 | 2214407 |
| 1186 | 8.35 2.42 % |
17-07-2020 00:00:00 Friday |
345.5 353.85 |
356 | 345.5 | 1376596 |
| 1187 | -2.35 -0.68 % |
16-07-2020 00:00:00 Thursday |
347.1 344.75 |
348.45 | 341 | 707338 |
| 1188 | -2.25 -0.65 % |
15-07-2020 00:00:00 Wednesday |
348 345.75 |
356.5 | 343.8 | 1294879 |
| 1189 | -6.4 -1.82 % |
14-07-2020 00:00:00 Tuesday |
352 345.6 |
352.4 | 340.8 | 932508 |
| 1190 | -11.05 -3.03 % |
13-07-2020 00:00:00 Monday |
364.6 353.55 |
367 | 352.5 | 911380 |
| 1191 | -4.5 -1.23 % |
10-07-2020 00:00:00 Friday |
364.85 360.35 |
368.2 | 359 | 1306864 |
| 1192 | -3.25 -0.87 % |
09-07-2020 00:00:00 Thursday |
373.8 370.55 |
376.05 | 365.35 | 1059889 |
| 1193 | -9.8 -2.59 % |
08-07-2020 00:00:00 Wednesday |
378.7 368.9 |
378.95 | 367.6 | 1637900 |
| 1194 | 13.5 3.73 % |
07-07-2020 00:00:00 Tuesday |
362.2 375.7 |
377.6 | 362.2 | 1497019 |
| 1195 | -6.2 -1.68 % |
06-07-2020 00:00:00 Monday |
368 361.8 |
368 | 360.65 | 1050689 |
| 1196 | -4 -1.1 % |
03-07-2020 00:00:00 Friday |
365 361 |
368.4 | 359.85 | 798737 |
| 1197 | -2.4 -0.66 % |
02-07-2020 00:00:00 Thursday |
365.1 362.7 |
370.75 | 361.3 | 1163245 |
| 1198 | 8.95 2.52 % |
01-07-2020 00:00:00 Wednesday |
355 363.95 |
365.75 | 351.6 | 2175826 |
| 1199 | 5.45 1.58 % |
30-06-2020 00:00:00 Tuesday |
346 351.45 |
354.35 | 346 | 1727279 |
| 1200 | -2.85 -0.82 % |
29-06-2020 00:00:00 Monday |
346 343.15 |
346 | 338.5 | 1086806 |
| 1201 | -7.4 -2.08 % |
26-06-2020 00:00:00 Friday |
356.4 349 |
358.4 | 346.1 | 1858142 |
| 1202 | 11.1 3.26 % |
25-06-2020 00:00:00 Thursday |
340.05 351.15 |
355.55 | 338.55 | 3128306 |
| 1203 | -30.75 -8.11 % |
24-06-2020 00:00:00 Wednesday |
379.15 348.4 |
380 | 345 | 2071990 |
| 1204 | 5.55 1.5 % |
23-06-2020 00:00:00 Tuesday |
370.5 376.05 |
378.2 | 364.1 | 1801167 |
| 1205 | 1.8 0.49 % |
22-06-2020 00:00:00 Monday |
366 367.8 |
375.25 | 365.35 | 2563347 |
| 1206 | 12.4 3.53 % |
19-06-2020 00:00:00 Friday |
351.5 363.9 |
365.2 | 349.25 | 2655225 |
| 1207 | 12 3.53 % |
18-06-2020 00:00:00 Thursday |
340 352 |
354.55 | 337.25 | 1978976 |
| 1208 | 3.65 1.08 % |
17-06-2020 00:00:00 Wednesday |
338.5 342.15 |
350.85 | 335.9 | 1394244 |
| 1209 | 1.2 0.35 % |
16-06-2020 00:00:00 Tuesday |
341.6 342.8 |
347.85 | 326.55 | 2010363 |
| 1210 | -10.85 -3.17 % |
15-06-2020 00:00:00 Monday |
341.75 330.9 |
341.75 | 325.4 | 1871666 |
| 1211 | 21.05 6.51 % |
12-06-2020 00:00:00 Friday |
323.2 344.25 |
346.1 | 323.2 | 1572761 |
| 1212 | -11.05 -3.14 % |
11-06-2020 00:00:00 Thursday |
352.2 341.15 |
354.2 | 340.1 | 1232322 |
| 1213 | 4.4 1.26 % |
10-06-2020 00:00:00 Wednesday |
349 353.4 |
356.7 | 345.4 | 1229912 |
| 1214 | -12 -3.33 % |
09-06-2020 00:00:00 Tuesday |
360.75 348.75 |
369.1 | 345.2 | 1459958 |
| 1215 | -5 -1.37 % |
08-06-2020 00:00:00 Monday |
365.1 360.1 |
373.85 | 353.3 | 1895667 |
| 1216 | 7.35 2.1 % |
05-06-2020 00:00:00 Friday |
349.9 357.25 |
360 | 347.1 | 1199877 |
| 1217 | -7.55 -2.12 % |
04-06-2020 00:00:00 Thursday |
355.4 347.85 |
363 | 345.45 | 1831626 |
| 1218 | 0.35 0.1 % |
03-06-2020 00:00:00 Wednesday |
356.3 356.65 |
372.95 | 353.7 | 2132167 |
| 1219 | 11.4 3.38 % |
02-06-2020 00:00:00 Tuesday |
337.1 348.5 |
350 | 332.45 | 1659289 |
| 1220 | 0.8 0.24 % |
01-06-2020 00:00:00 Monday |
338.2 339 |
348 | 336.35 | 1691066 |
| 1221 | 9.05 2.8 % |
29-05-2020 00:00:00 Friday |
323.05 332.1 |
334.2 | 320 | 3607234 |
| 1222 | 3.85 1.19 % |
28-05-2020 00:00:00 Thursday |
322.9 326.75 |
329.7 | 321 | 1827449 |
| 1223 | 22.95 7.76 % |
27-05-2020 00:00:00 Wednesday |
295.85 318.8 |
321.8 | 295.05 | 2369853 |
| 1224 | -2.85 -0.96 % |
26-05-2020 00:00:00 Tuesday |
295.4 292.55 |
297.8 | 290 | 1162197 |
| 1225 | -10.15 -3.37 % |
22-05-2020 00:00:00 Friday |
301.35 291.2 |
307.5 | 285.7 | 2544460 |
| 1226 | -2.45 -0.8 % |
21-05-2020 00:00:00 Thursday |
306.8 304.35 |
312.8 | 302.1 | 1304984 |
| 1227 | 8.1 2.72 % |
20-05-2020 00:00:00 Wednesday |
298 306.1 |
308.15 | 298 | 1383114 |
| 1228 | -5.1 -1.67 % |
19-05-2020 00:00:00 Tuesday |
305.5 300.4 |
311.7 | 297.15 | 1835332 |
| 1229 | -22.25 -6.93 % |
18-05-2020 00:00:00 Monday |
320.9 298.65 |
320.9 | 293.5 | 2359301 |
| 1230 | -7.05 -2.14 % |
15-05-2020 00:00:00 Friday |
329.7 322.65 |
330.45 | 318.8 | 911432 |
| 1231 | -3.55 -1.07 % |
14-05-2020 00:00:00 Thursday |
331 327.45 |
334.4 | 325.75 | 1384813 |
| 1232 | -6.8 -1.97 % |
13-05-2020 00:00:00 Wednesday |
344.4 337.6 |
348.4 | 332.4 | 2881324 |
| 1233 | 1.55 0.48 % |
12-05-2020 00:00:00 Tuesday |
319.85 321.4 |
324.5 | 308.15 | 2139610 |
| 1234 | -24.8 -7.19 % |
11-05-2020 00:00:00 Monday |
344.9 320.1 |
344.9 | 318.15 | 3216480 |
| 1235 | -6.25 -1.82 % |
08-05-2020 00:00:00 Friday |
344 337.75 |
352.5 | 333.75 | 1558394 |
| 1236 | -1.2 -0.36 % |
07-05-2020 00:00:00 Thursday |
337.95 336.75 |
342.85 | 334.1 | 742760 |
| 1237 | 11.4 3.45 % |
06-05-2020 00:00:00 Wednesday |
330 341.4 |
345.4 | 325.3 | 1305155 |
| 1238 | -17.15 -4.93 % |
05-05-2020 00:00:00 Tuesday |
348 330.85 |
348.3 | 329.65 | 2240054 |
| 1239 | -23.15 -6.41 % |
04-05-2020 00:00:00 Monday |
361.4 338.25 |
361.4 | 336.05 | 1510994 |
| 1240 | -0.5 -0.13 % |
30-04-2020 00:00:00 Thursday |
380.4 379.9 |
392.8 | 374.4 | 1243132 |
| 1241 | 15.45 4.35 % |
29-04-2020 00:00:00 Wednesday |
354.8 370.25 |
376.4 | 351.75 | 1386192 |
| 1242 | 6 1.7 % |
28-04-2020 00:00:00 Tuesday |
353.7 359.7 |
362.75 | 350.3 | 1173070 |
| 1243 | 8.65 2.55 % |
27-04-2020 00:00:00 Monday |
339.1 347.75 |
352.8 | 338.3 | 1232276 |
| 1244 | -4.55 -1.34 % |
24-04-2020 00:00:00 Friday |
339.4 334.85 |
343.05 | 331.65 | 1603973 |
| 1245 | 14.5 4.29 % |
23-04-2020 00:00:00 Thursday |
338.3 352.8 |
354.6 | 338.3 | 2045507 |
| 1246 | 8.7 2.66 % |
22-04-2020 00:00:00 Wednesday |
327.4 336.1 |
338 | 323 | 2655360 |
| 1247 | -8.45 -2.49 % |
21-04-2020 00:00:00 Tuesday |
340 331.55 |
346.3 | 328.25 | 3916196 |
| 1248 | -15.9 -4.21 % |
20-04-2020 00:00:00 Monday |
377.4 361.5 |
378.9 | 357.2 | 1991220 |
| 1249 | 17.95 5.01 % |
17-04-2020 00:00:00 Friday |
358 375.95 |
389.7 | 349.1 | 2957997 |
| 1250 | 17.1 5.26 % |
16-04-2020 00:00:00 Thursday |
325 342.1 |
347.6 | 319.35 | 2083365 |
| 1251 | -13.75 -4.03 % |
15-04-2020 00:00:00 Wednesday |
341.05 327.3 |
351.9 | 325.05 | 2649299 |
| 1252 | -9.1 -2.68 % |
13-04-2020 00:00:00 Monday |
339.95 330.85 |
345.8 | 329.45 | 1487482 |
| 1253 | 12.65 3.83 % |
09-04-2020 00:00:00 Thursday |
330 342.65 |
344.95 | 322.7 | 1910143 |
| 1254 | -1 -0.31 % |
08-04-2020 00:00:00 Wednesday |
320 319 |
352.5 | 315.2 | 3516331 |
| 1255 | 19.8 6.46 % |
07-04-2020 00:00:00 Tuesday |
306.3 326.1 |
329.45 | 296.95 | 2360529 |
| 1256 | -24.5 -7.88 % |
03-04-2020 00:00:00 Friday |
311 286.5 |
311 | 281.6 | 1967226 |
| 1257 | -8.55 -2.67 % |
01-04-2020 00:00:00 Wednesday |
320 311.45 |
323.45 | 308.3 | 2295791 |
| 1258 | -0.5 -0.15 % |
31-03-2020 00:00:00 Tuesday |
325 324.5 |
334.9 | 316.05 | 2116476 |
| 1259 | -15.95 -4.83 % |
30-03-2020 00:00:00 Monday |
329.95 314 |
333.7 | 311.5 | 1782405 |
| 1260 | -14.9 -4.2 % |
27-03-2020 00:00:00 Friday |
355 340.1 |
359.5 | 326.5 | 3593669 |
| 1261 | 7 2.15 % |
26-03-2020 00:00:00 Thursday |
325 332 |
364.7 | 314.75 | 2959137 |
| 1262 | 30.15 10.51 % |
25-03-2020 00:00:00 Wednesday |
287 317.15 |
330.35 | 281.55 | 2475612 |
| 1263 | -1.4 -0.47 % |
24-03-2020 00:00:00 Tuesday |
298 296.6 |
306.4 | 269 | 2260268 |
| 1264 | -27.25 -8.76 % |
23-03-2020 00:00:00 Monday |
311.15 283.9 |
325 | 280 | 2485269 |
| 1265 | 13.7 4.13 % |
20-03-2020 00:00:00 Friday |
332 345.7 |
359.85 | 323.1 | 2629568 |
| 1266 | 1.45 0.43 % |
19-03-2020 00:00:00 Thursday |
337.7 339.15 |
369.5 | 323 | 2328346 |
| 1267 | -12.8 -3.47 % |
18-03-2020 00:00:00 Wednesday |
368.8 356 |
375.3 | 342.1 | 2274224 |
| 1268 | -38.15 -9.42 % |
17-03-2020 00:00:00 Tuesday |
405 366.85 |
410.05 | 364.05 | 2152611 |
| 1269 | -26.9 -6.26 % |
16-03-2020 00:00:00 Monday |
429.8 402.9 |
429.8 | 397.75 | 1441816 |
| 1270 | 50.45 12.71 % |
13-03-2020 00:00:00 Friday |
397 447.45 |
464.55 | 395.35 | 2121171 |
| 1271 | -15 -3.41 % |
12-03-2020 00:00:00 Thursday |
440 425 |
445.75 | 416.1 | 1812610 |
| 1272 | 9.4 2.06 % |
11-03-2020 00:00:00 Wednesday |
456 465.4 |
471.65 | 450.1 | 1069546 |
| 1273 | -18.85 -3.96 % |
09-03-2020 00:00:00 Monday |
476 457.15 |
476 | 443 | 911631 |
| 1274 | -1.65 -0.34 % |
06-03-2020 00:00:00 Friday |
487.9 486.25 |
496.75 | 477.05 | 704759 |
| 1275 | -7.25 -1.42 % |
05-03-2020 00:00:00 Thursday |
512 504.75 |
512 | 500.05 | 744912 |
| 1276 | -7.7 -1.49 % |
04-03-2020 00:00:00 Wednesday |
516.2 508.5 |
517.4 | 497.05 | 982943 |
| 1277 | 1.55 0.3 % |
03-03-2020 00:00:00 Tuesday |
514.9 516.45 |
519.6 | 508.6 | 960706 |
| 1278 | 0.4 0.08 % |
02-03-2020 00:00:00 Monday |
505.2 505.6 |
520 | 498.6 | 766464 |
| 1279 | -8.95 -1.77 % |
28-02-2020 00:00:00 Friday |
505 496.05 |
505.2 | 493.4 | 611033 |
| 1280 | -9.95 -1.9 % |
27-02-2020 00:00:00 Thursday |
524.9 514.95 |
524.9 | 512.85 | 341328 |
| 1281 | -5.15 -0.97 % |
26-02-2020 00:00:00 Wednesday |
528.8 523.65 |
529.2 | 522.1 | 357721 |
| 1282 | -0.35 -0.07 % |
25-02-2020 00:00:00 Tuesday |
531.55 531.2 |
538.75 | 525.5 | 551127 |
| 1283 | -11.45 -2.12 % |
24-02-2020 00:00:00 Monday |
541 529.55 |
541 | 527.7 | 346126 |
| 1284 | -0.35 -0.06 % |
20-02-2020 00:00:00 Thursday |
547 546.65 |
549.1 | 542.2 | 231306 |
| 1285 | 0.85 0.16 % |
19-02-2020 00:00:00 Wednesday |
543.9 544.75 |
546.6 | 540.8 | 187883 |
| 1286 | 0.3 0.06 % |
18-02-2020 00:00:00 Tuesday |
541 541.3 |
543.15 | 536.15 | 351321 |
| 1287 | 0.25 0.05 % |
17-02-2020 00:00:00 Monday |
541.5 541.75 |
545.3 | 538.05 | 340569 |
| 1288 | 3.85 0.71 % |
14-02-2020 00:00:00 Friday |
542 545.85 |
548.7 | 536.7 | 730266 |
| 1289 | -9 -1.64 % |
13-02-2020 00:00:00 Thursday |
550 541 |
550 | 537.65 | 281840 |
| 1290 | 7.75 1.43 % |
12-02-2020 00:00:00 Wednesday |
541.55 549.3 |
550.45 | 541.55 | 574534 |
| 1291 | 5.25 0.98 % |
11-02-2020 00:00:00 Tuesday |
534.6 539.85 |
544.8 | 534.6 | 1859473 |
| 1292 | -3.2 -0.6 % |
10-02-2020 00:00:00 Monday |
537.1 533.9 |
542.05 | 530.45 | 8651899 |
| 1293 | -9.6 -1.76 % |
07-02-2020 00:00:00 Friday |
546 536.4 |
546 | 535.05 | 6846532 |
| 1294 | 1.75 0.32 % |
06-02-2020 00:00:00 Thursday |
539.9 541.65 |
546.9 | 536.2 | 1822740 |
| 1295 | 8.3 1.56 % |
05-02-2020 00:00:00 Wednesday |
530.6 538.9 |
540 | 526 | 4732141 |
| 1296 | 10.05 1.93 % |
04-02-2020 00:00:00 Tuesday |
520.55 530.6 |
534.5 | 516.8 | 6884253 |
| 1297 | 10.85 2.15 % |
03-02-2020 00:00:00 Monday |
504.75 515.6 |
518.8 | 502 | 482256 |
| 1298 | -22.5 -4.27 % |
01-02-2020 00:00:00 Saturday |
527 504.5 |
527.85 | 502.1 | 647469 |
| 1299 | -6.35 -1.19 % |
31-01-2020 00:00:00 Friday |
531.9 525.55 |
532.75 | 522.5 | 500844 |
| 1300 | 2.5 0.47 % |
30-01-2020 00:00:00 Thursday |
529.8 532.3 |
533.8 | 524.2 | 635059 |
| 1301 | -4.55 -0.86 % |
29-01-2020 00:00:00 Wednesday |
531 526.45 |
534.8 | 525.3 | 1429833 |
| 1302 | -10.65 -1.98 % |
28-01-2020 00:00:00 Tuesday |
538.8 528.15 |
540.5 | 524.4 | 652541 |
| 1303 | -3.65 -0.68 % |
27-01-2020 00:00:00 Monday |
540 536.35 |
545.1 | 531.8 | 2098312 |
| 1304 | 5.9 1.12 % |
24-01-2020 00:00:00 Friday |
528.05 533.95 |
537.1 | 527.2 | 693868 |
| 1305 | 5.2 1 % |
23-01-2020 00:00:00 Thursday |
522.5 527.7 |
530.15 | 517.4 | 638299 |
| 1306 | -11.7 -2.19 % |
22-01-2020 00:00:00 Wednesday |
534.7 523 |
534.9 | 521.05 | 508770 |
| 1307 | -3.85 -0.72 % |
21-01-2020 00:00:00 Tuesday |
534.85 531 |
540.4 | 530.3 | 446563 |
| 1308 | -0.15 -0.03 % |
20-01-2020 00:00:00 Monday |
535 534.85 |
543.95 | 531.5 | 339426 |
| 1309 | -6.1 -1.14 % |
17-01-2020 00:00:00 Friday |
537 530.9 |
537.9 | 530.3 | 3212582 |
| 1310 | 2.1 0.39 % |
16-01-2020 00:00:00 Thursday |
534.9 537 |
540.2 | 532 | 509472 |
| 1311 | 0.4 0.07 % |
15-01-2020 00:00:00 Wednesday |
535 535.4 |
537.05 | 530.65 | 664076 |
| 1312 | -0.15 -0.03 % |
14-01-2020 00:00:00 Tuesday |
537.6 537.45 |
538.8 | 534.45 | 796694 |
| 1313 | -2.85 -0.53 % |
13-01-2020 00:00:00 Monday |
541.4 538.55 |
545.9 | 538 | 467883 |
| 1314 | -5.15 -0.94 % |
10-01-2020 00:00:00 Friday |
545.4 540.25 |
546.45 | 538.5 | 7467791 |
| 1315 | 14.3 2.69 % |
09-01-2020 00:00:00 Thursday |
532 546.3 |
547.45 | 530.7 | 1699565 |
| 1316 | 10.35 2.01 % |
08-01-2020 00:00:00 Wednesday |
515.5 525.85 |
527 | 515 | 570604 |
| 1317 | -9.4 -1.77 % |
07-01-2020 00:00:00 Tuesday |
530.1 520.7 |
535.5 | 520.05 | 2010164 |
| 1318 | -12.2 -2.27 % |
06-01-2020 00:00:00 Monday |
537.85 525.65 |
537.85 | 523.95 | 486437 |
| 1319 | 0.05 0.01 % |
03-01-2020 00:00:00 Friday |
538.7 538.75 |
540.9 | 536.4 | 1227512 |
| 1320 | 3.9 0.73 % |
02-01-2020 00:00:00 Thursday |
536.8 540.7 |
542 | 535.95 | 574736 |
| 1321 | -2.4 -0.45 % |
01-01-2020 00:00:00 Wednesday |
539.2 536.8 |
542.6 | 535.7 | 180042 |
| 1322 | -5.35 -0.98 % |
31-12-2019 00:00:00 Tuesday |
544.1 538.75 |
544.1 | 538.1 | 516462 |
| 1323 | -5.45 -0.99 % |
30-12-2019 00:00:00 Monday |
549.4 543.95 |
552.4 | 542.8 | 374700 |
| 1324 | 9.4 1.74 % |
27-12-2019 00:00:00 Friday |
540 549.4 |
550.5 | 538.3 | 970051 |
| 1325 | -2.5 -0.46 % |
26-12-2019 00:00:00 Thursday |
541.5 539 |
542.3 | 537.7 | 303264 |
| 1326 | -0.65 -0.12 % |
24-12-2019 00:00:00 Tuesday |
541.7 541.05 |
543.7 | 539.5 | 188733 |
| 1327 | -4.55 -0.83 % |
23-12-2019 00:00:00 Monday |
546 541.45 |
549 | 537.75 | 318946 |
| 1328 | 4.05 0.75 % |
20-12-2019 00:00:00 Friday |
541.8 545.85 |
549.5 | 540 | 438351 |
| 1329 | 0 0 % |
19-12-2019 00:00:00 Thursday |
540 540 |
541.05 | 533.7 | 389348 |
| 1330 | -1.2 -0.22 % |
18-12-2019 00:00:00 Wednesday |
542.8 541.6 |
543 | 535.95 | 249069 |
| 1331 | 1.55 0.29 % |
17-12-2019 00:00:00 Tuesday |
539.6 541.15 |
543.15 | 538.9 | 201832 |
| 1332 | -0.9 -0.17 % |
16-12-2019 00:00:00 Monday |
539.8 538.9 |
541.25 | 536.8 | 398905 |
| 1333 | 0.9 0.17 % |
13-12-2019 00:00:00 Friday |
536.5 537.4 |
542.6 | 535.75 | 554166 |
| 1334 | 0.05 0.01 % |
12-12-2019 00:00:00 Thursday |
535 535.05 |
536.95 | 529.75 | 556424 |
| 1335 | 3.8 0.72 % |
11-12-2019 00:00:00 Wednesday |
529.8 533.6 |
535.15 | 527.25 | 554700 |
| 1336 | 2.25 0.43 % |
10-12-2019 00:00:00 Tuesday |
526.9 529.15 |
530 | 524.8 | 367771 |
| 1337 | 1.7 0.32 % |
09-12-2019 00:00:00 Monday |
524.9 526.6 |
529.25 | 522.4 | 352561 |
| 1338 | -5.65 -1.07 % |
06-12-2019 00:00:00 Friday |
530.4 524.75 |
533.6 | 521.65 | 410617 |
| 1339 | -5.1 -0.96 % |
05-12-2019 00:00:00 Thursday |
533 527.9 |
537.3 | 526.2 | 1042840 |
| 1340 | 19.35 3.79 % |
04-12-2019 00:00:00 Wednesday |
510 529.35 |
531.35 | 509.55 | 1307862 |
| 1341 | 1 0.2 % |
03-12-2019 00:00:00 Tuesday |
508 509 |
511.25 | 504.8 | 470991 |
| 1342 | -3.15 -0.61 % |
02-12-2019 00:00:00 Monday |
514 510.85 |
514 | 507.4 | 378433 |
| 1343 | -4.95 -0.96 % |
29-11-2019 00:00:00 Friday |
516.9 511.95 |
516.9 | 510.4 | 442343 |
| 1344 | 10.6 2.08 % |
28-11-2019 00:00:00 Thursday |
508.6 519.2 |
520 | 508.15 | 1945449 |
| 1345 | -8.85 -1.72 % |
27-11-2019 00:00:00 Wednesday |
514.5 505.65 |
516.05 | 504.35 | 982750 |
| 1346 | 9.3 1.85 % |
26-11-2019 00:00:00 Tuesday |
501.8 511.1 |
517.5 | 500.95 | 1550861 |
| 1347 | 5.1 1.03 % |
25-11-2019 00:00:00 Monday |
492.95 498.05 |
500 | 491.7 | 366421 |
| 1348 | -4.95 -0.99 % |
22-11-2019 00:00:00 Friday |
501.7 496.75 |
501.7 | 492.05 | 849969 |
| 1349 | 1.25 0.25 % |
21-11-2019 00:00:00 Thursday |
497 498.25 |
503.7 | 491.25 | 498413 |
| 1350 | -1.6 -0.32 % |
20-11-2019 00:00:00 Wednesday |
496.5 494.9 |
497.95 | 492.6 | 363073 |
| 1351 | -5.75 -1.15 % |
19-11-2019 00:00:00 Tuesday |
498.9 493.15 |
502 | 489.8 | 573097 |
| 1352 | -1.05 -0.21 % |
18-11-2019 00:00:00 Monday |
499.3 498.25 |
504.5 | 496.6 | 394836 |
| 1353 | 0.3 0.06 % |
15-11-2019 00:00:00 Friday |
499 499.3 |
509.6 | 496.75 | 1093930 |
| 1354 | 8.45 1.72 % |
14-11-2019 00:00:00 Thursday |
490.3 498.75 |
499.9 | 483.55 | 1107801 |
| 1355 | -11 -2.21 % |
13-11-2019 00:00:00 Wednesday |
496.8 485.8 |
497.45 | 483.35 | 635723 |
| 1356 | 9.05 1.85 % |
11-11-2019 00:00:00 Monday |
487.9 496.95 |
499.35 | 484.6 | 536234 |
| 1357 | 9.45 1.97 % |
08-11-2019 00:00:00 Friday |
480 489.45 |
495.9 | 480 | 1245272 |
| 1358 | -4.3 -0.89 % |
07-11-2019 00:00:00 Thursday |
483 478.7 |
483 | 475.7 | 592658 |
| 1359 | 12.35 2.64 % |
06-11-2019 00:00:00 Wednesday |
468.25 480.6 |
483.9 | 464.7 | 749862 |
| 1360 | -4.1 -0.87 % |
05-11-2019 00:00:00 Tuesday |
472.35 468.25 |
474 | 466.8 | 736265 |
| 1361 | 7.75 1.68 % |
04-11-2019 00:00:00 Monday |
462.6 470.35 |
472.15 | 462.6 | 484849 |
| 1362 | -4.8 -1.03 % |
01-11-2019 00:00:00 Friday |
466.9 462.1 |
467.3 | 460.4 | 1754792 |
| 1363 | -11.65 -2.46 % |
31-10-2019 00:00:00 Thursday |
474.5 462.85 |
476.95 | 461.3 | 5397586 |
| 1364 | -7.95 -1.66 % |
30-10-2019 00:00:00 Wednesday |
479 471.05 |
480 | 470.05 | 929097 |
| 1365 | 7.55 1.61 % |
29-10-2019 00:00:00 Tuesday |
470 477.55 |
481.95 | 467 | 1923000 |
| 1366 | -2.6 -0.55 % |
27-10-2019 00:00:00 Sunday |
472 469.4 |
473 | 465 | 427741 |
| 1367 | 11.5 2.51 % |
25-10-2019 00:00:00 Friday |
457.6 469.1 |
470.7 | 454.65 | 1506846 |
| 1368 | -1.85 -0.41 % |
24-10-2019 00:00:00 Thursday |
456.5 454.65 |
458.8 | 451.05 | 1257503 |
| 1369 | 2.25 0.5 % |
23-10-2019 00:00:00 Wednesday |
453.4 455.65 |
459.75 | 448.2 | 1012827 |