| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
23-05-2025 00:00:00 |
1851 1899.05 |
1906.05 1851 |
175.8 (9.26%) |
Pass
Back Test
|
|
|
18-02-2025 00:00:00 |
1722.2 1737.2 |
1752.3 1709.6 |
-124.55 (-7.17%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 8.25 0.59 % |
16-12-2021 00:00:00 |
1399 1407.25 |
1419.1 1380.8 |
| -56.3 -3.98 % |
17-12-2021 00:00:00 |
1415 1358.7 |
1415 1351 |
| -7.35 -0.54 % |
20-12-2021 00:00:00 |
1359 1351.65 |
1365 1315.05 |
| 5.7 0.42 % |
21-12-2021 00:00:00 |
1361 1366.7 |
1386.85 1351.65 |
| -9.2 -0.68 % |
22-12-2021 00:00:00 |
1355 1345.8 |
1378.9 1343.7 |
| 2.85 0.21 % |
23-12-2021 00:00:00 |
1350 1352.85 |
1365.35 1344.1 |
| -14.85 -1.1 % |
24-12-2021 00:00:00 |
1355.8 1340.95 |
1358.25 1335.7 |
| 17.45 1.31 % |
27-12-2021 00:00:00 |
1330 1347.45 |
1353.05 1327.75 |
| 42.85 3.19 % |
28-12-2021 00:00:00 |
1345 1387.85 |
1400 1345 |
| -21.25 -1.51 % |
29-12-2021 00:00:00 |
1404 1382.75 |
1407 1375.7 |
| 4.15 0.3 % |
30-12-2021 00:00:00 |
1370 1374.15 |
1380.35 1358.8 |
| 36.7 2.69 % |
31-12-2021 00:00:00 |
1364.25 1400.95 |
1406 1364.25 |
| 3.95 0.28 % |
03-01-2022 00:00:00 |
1405.9 1409.85 |
1430.85 1400 |
| 4.95 0.35 % |
04-01-2022 00:00:00 |
1418.75 1423.7 |
1440.4 1416.05 |
| 24.75 1.74 % |
05-01-2022 00:00:00 |
1423.7 1448.45 |
1456 1423.7 |
| 8.05 0.56 % |
06-01-2022 00:00:00 |
1440.15 1448.2 |
1458.4 1432.85 |
| 1.6 0.11 % |
07-01-2022 00:00:00 |
1443.8 1445.4 |
1464 1440 |
| -27.4 -1.86 % |
10-01-2022 00:00:00 |
1471.2 1443.8 |
1471.2 1435.25 |
| -17.8 -1.23 % |
11-01-2022 00:00:00 |
1443.8 1426 |
1448.15 1418.65 |
| -11.6 -0.81 % |
12-01-2022 00:00:00 |
1438 1426.4 |
1438 1414.3 |
| -15.85 -1.11 % |
13-01-2022 00:00:00 |
1426 1410.15 |
1445.05 1408 |
| 4.3 0.3 % |
14-01-2022 00:00:00 |
1411 1415.3 |
1427 1401.5 |
| 16.1 1.14 % |
17-01-2022 00:00:00 |
1416 1432.1 |
1464.35 1416 |
| -3.05 -0.21 % |
18-01-2022 00:00:00 |
1447 1443.95 |
1464.5 1413.7 |
| -40.5 -2.76 % |
19-01-2022 00:00:00 |
1466 1425.5 |
1466 1412.85 |
| -9.25 -0.66 % |
20-01-2022 00:00:00 |
1395 1385.75 |
1395 1319 |
| 15.95 1.17 % |
21-01-2022 00:00:00 |
1367.5 1383.45 |
1397.5 1357.35 |
| -49.25 -3.57 % |
24-01-2022 00:00:00 |
1380 1330.75 |
1380 1325.35 |
| -5.95 -0.44 % |
25-01-2022 00:00:00 |
1350 1344.05 |
1355.3 1305.7 |
| 35.1 2.63 % |
27-01-2022 00:00:00 |
1335 1370.1 |
1390.45 1318.25 |
| 2 0.15 % |
28-01-2022 00:00:00 |
1375 1377 |
1414.9 1368.05 |
| -10 -0.72 % |
31-01-2022 00:00:00 |
1380 1370 |
1396.25 1361.1 |
| 1.15 0.08 % |
01-02-2022 00:00:00 |
1371 1372.15 |
1402.05 1365.35 |
| 13.65 1 % |
02-02-2022 00:00:00 |
1370 1383.65 |
1397 1370 |
| 12.35 0.9 % |
03-02-2022 00:00:00 |
1373.5 1385.85 |
1391.4 1367.75 |
| -19.15 -1.38 % |
04-02-2022 00:00:00 |
1383.55 1364.4 |
1387.9 1353.1 |
| -39.95 -2.9 % |
07-02-2022 00:00:00 |
1378.6 1338.65 |
1378.6 1330.6 |
| 27.8 2.07 % |
08-02-2022 00:00:00 |
1340.25 1368.05 |
1388 1337.75 |
| -9.65 -0.7 % |
09-02-2022 00:00:00 |
1375 1365.35 |
1378.5 1352.6 |
| -14.75 -1.08 % |
10-02-2022 00:00:00 |
1360 1345.25 |
1364.1 1338.15 |
| 15.3 1.15 % |
11-02-2022 00:00:00 |
1327.9 1343.2 |
1356.1 1315.55 |
| -52.8 -3.94 % |
14-02-2022 00:00:00 |
1340 1287.2 |
1340 1280.45 |
| 3.75 0.29 % |
15-02-2022 00:00:00 |
1291.75 1295.5 |
1299.35 1274.15 |
| -18.95 -1.45 % |
16-02-2022 00:00:00 |
1305.5 1286.55 |
1305.5 1281.05 |
| 12.85 1 % |
17-02-2022 00:00:00 |
1284.9 1297.75 |
1305.35 1284.9 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -130.95 | Min | 826 829.05 |
960 | 805.6 | 354 | |
| 130.9 | Max | 2285.85 2272.7 |
2285.85 | 2248.6 | 18256044 | |
| -1.14 | Avergae | 1466.33 1465.19 |
1486.02 | 1445.85 | 49176.38 | |
| 1 | -39.45 -2.06 % |
26-08-2025 00:00:00 Tuesday |
1910.65 1871.2 |
1916.3 | 1863.7 | 5894 |
| 2 | 7.35 0.38 % |
25-08-2025 00:00:00 Monday |
1915 1922.35 |
1940.7 | 1902.6 | 5085 |
| 3 | -50.45 -2.57 % |
22-08-2025 00:00:00 Friday |
1965.45 1915 |
1977.15 | 1908.05 | 9175 |
| 4 | -29.2 -1.46 % |
21-08-2025 00:00:00 Thursday |
1994.65 1965.45 |
1997.55 | 1962.45 | 12173 |
| 5 | 19.3 0.99 % |
20-08-2025 00:00:00 Wednesday |
1950 1969.3 |
1976.7 | 1946.2 | 3181 |
| 6 | -13.3 -0.68 % |
19-08-2025 00:00:00 Tuesday |
1964.65 1951.35 |
1964.65 | 1920.55 | 3684 |
| 7 | 9.3 0.48 % |
18-08-2025 00:00:00 Monday |
1934.35 1943.65 |
1993.95 | 1931.45 | 21935 |
| 8 | -12.6 -0.66 % |
14-08-2025 00:00:00 Thursday |
1911.05 1898.45 |
1917.45 | 1894.45 | 1386 |
| 9 | -3.9 -0.2 % |
13-08-2025 00:00:00 Wednesday |
1914.95 1911.05 |
1923.4 | 1903.55 | 3652 |
| 10 | 5.65 0.3 % |
12-08-2025 00:00:00 Tuesday |
1895.15 1900.8 |
1915.3 | 1895.1 | 4276 |
| 11 | 9.65 0.51 % |
11-08-2025 00:00:00 Monday |
1890.65 1900.3 |
1907.35 | 1880.85 | 5092 |
| 12 | -32.45 -1.69 % |
08-08-2025 00:00:00 Friday |
1914.95 1882.5 |
1914.95 | 1877.85 | 5105 |
| 13 | 39.55 2.12 % |
07-08-2025 00:00:00 Thursday |
1865.65 1905.2 |
1907.3 | 1865.65 | 7501 |
| 14 | -5.05 -0.27 % |
06-08-2025 00:00:00 Wednesday |
1891.95 1886.9 |
1901.85 | 1861.9 | 2233 |
| 15 | -15.15 -0.79 % |
05-08-2025 00:00:00 Tuesday |
1908.65 1893.5 |
1908.65 | 1870.7 | 1733 |
| 16 | 29.2 1.57 % |
04-08-2025 00:00:00 Monday |
1860.6 1889.8 |
1900 | 1857.6 | 7896 |
| 17 | -45.3 -2.37 % |
01-08-2025 00:00:00 Friday |
1913.35 1868.05 |
1929.45 | 1862.65 | 16510 |
| 18 | 58.55 3.13 % |
31-07-2025 00:00:00 Thursday |
1870.2 1928.75 |
1940 | 1870.2 | 5985 |
| 19 | 6.7 0.35 % |
30-07-2025 00:00:00 Wednesday |
1913.3 1920 |
1923.45 | 1901 | 2159 |
| 20 | 13.7 0.72 % |
29-07-2025 00:00:00 Tuesday |
1901.45 1915.15 |
1917.65 | 1892.45 | 2163 |
| 21 | -10.35 -0.54 % |
28-07-2025 00:00:00 Monday |
1917.95 1907.6 |
1931.55 | 1899.25 | 5851 |
| 22 | 2.5 0.13 % |
25-07-2025 00:00:00 Friday |
1914.7 1917.2 |
1926.2 | 1890 | 14768 |
| 23 | -31.75 -1.64 % |
24-07-2025 00:00:00 Thursday |
1938 1906.25 |
1938.3 | 1901.1 | 8288 |
| 24 | -30.65 -1.56 % |
23-07-2025 00:00:00 Wednesday |
1967.55 1936.9 |
1973.6 | 1934 | 5665 |
| 25 | 4.45 0.23 % |
22-07-2025 00:00:00 Tuesday |
1955.55 1960 |
1972.05 | 1950.35 | 12733 |
| 26 | 39.7 2.07 % |
21-07-2025 00:00:00 Monday |
1918.5 1958.2 |
1959 | 1915.5 | 14538 |
| 27 | -34.8 -1.79 % |
18-07-2025 00:00:00 Friday |
1947.05 1912.25 |
1958.25 | 1908.45 | 10158 |
| 28 | -29.5 -1.49 % |
17-07-2025 00:00:00 Thursday |
1976 1946.5 |
1984.45 | 1943.35 | 43142 |
| 29 | -44 -2.18 % |
16-07-2025 00:00:00 Wednesday |
2020.05 1976.05 |
2052.5 | 1966 | 216038 |
| 30 | -20.45 -1.01 % |
15-07-2025 00:00:00 Tuesday |
2023.65 2003.2 |
2046.1 | 1990.1 | 14373 |
| 31 | 4.7 0.23 % |
14-07-2025 00:00:00 Monday |
2020.2 2024.9 |
2041.5 | 1991.8 | 5788 |
| 32 | 21.15 1.06 % |
11-07-2025 00:00:00 Friday |
1993 2014.15 |
2020.1 | 1991.25 | 19622 |
| 33 | 2.9 0.15 % |
10-07-2025 00:00:00 Thursday |
1994.15 1997.05 |
2018.1 | 1980.1 | 7336 |
| 34 | -7.55 -0.37 % |
09-07-2025 00:00:00 Wednesday |
2032.05 2024.5 |
2036 | 2011 | 2396 |
| 35 | 19.65 0.97 % |
08-07-2025 00:00:00 Tuesday |
2016.35 2036 |
2045 | 2016.35 | 6141 |
| 36 | -9.7 -0.48 % |
07-07-2025 00:00:00 Monday |
2037.05 2027.35 |
2051 | 2016.05 | 9020 |
| 37 | -7.75 -0.38 % |
04-07-2025 00:00:00 Friday |
2044.8 2037.05 |
2044.8 | 2029.5 | 4818 |
| 38 | -8.15 -0.4 % |
03-07-2025 00:00:00 Thursday |
2046.95 2038.8 |
2046.95 | 2031 | 1964 |
| 39 | -30.9 -1.49 % |
02-07-2025 00:00:00 Wednesday |
2074.85 2043.95 |
2074.85 | 2028.7 | 5547 |
| 40 | 11.05 0.54 % |
01-07-2025 00:00:00 Tuesday |
2046.95 2058 |
2067.65 | 2035.55 | 29308 |
| 41 | 21.1 1.05 % |
30-06-2025 00:00:00 Monday |
2019 2040.1 |
2053 | 2009.05 | 13531 |
| 42 | -6.75 -0.33 % |
27-06-2025 00:00:00 Friday |
2021.95 2015.2 |
2030.5 | 2001.75 | 4219 |
| 43 | -2.1 -0.1 % |
26-06-2025 00:00:00 Thursday |
2011.2 2009.1 |
2021.7 | 2003.5 | 10289 |
| 44 | 2.25 0.11 % |
25-06-2025 00:00:00 Wednesday |
2008.4 2010.65 |
2017.55 | 1981.85 | 11224 |
| 45 | -1.3 -0.07 % |
24-06-2025 00:00:00 Tuesday |
1980.3 1979 |
1992.8 | 1971.1 | 22578 |
| 46 | 42.95 2.23 % |
23-06-2025 00:00:00 Monday |
1930.15 1973.1 |
1980 | 1930.15 | 10661 |
| 47 | 44.55 2.31 % |
20-06-2025 00:00:00 Friday |
1927.15 1971.7 |
1979.55 | 1925.85 | 10956 |
| 48 | -1.6 -0.08 % |
19-06-2025 00:00:00 Thursday |
1928.85 1927.25 |
1950.9 | 1918 | 6155 |
| 49 | 28.35 1.49 % |
18-06-2025 00:00:00 Wednesday |
1904.05 1932.4 |
1940.7 | 1904.05 | 7420 |
| 50 | -23.15 -1.19 % |
17-06-2025 00:00:00 Tuesday |
1941.4 1918.25 |
1943.7 | 1915 | 2946 |
| 51 | 4.25 0.22 % |
16-06-2025 00:00:00 Monday |
1942 1946.25 |
1947.2 | 1919.9 | 6541 |
| 52 | 45.9 2.42 % |
13-06-2025 00:00:00 Friday |
1894.95 1940.85 |
1948.9 | 1866.55 | 16961 |
| 53 | -42.95 -2.21 % |
12-06-2025 00:00:00 Thursday |
1943.45 1900.5 |
1950 | 1895 | 10800 |
| 54 | -31.95 -1.62 % |
11-06-2025 00:00:00 Wednesday |
1975.4 1943.45 |
1984.4 | 1934.45 | 12305 |
| 55 | -62.55 -3.07 % |
10-06-2025 00:00:00 Tuesday |
2038.05 1975.5 |
2038.05 | 1973.2 | 19058 |
| 56 | 12.65 0.63 % |
09-06-2025 00:00:00 Monday |
2012.35 2025 |
2029.3 | 1999 | 21489 |
| 57 | 130.9 6.98 % |
06-06-2025 00:00:00 Friday |
1876 2006.9 |
2014.45 | 1872.8 | 36105 |
| 58 | 9.1 0.49 % |
05-06-2025 00:00:00 Thursday |
1868.9 1878 |
1887.3 | 1862.1 | 6935 |
| 59 | 14.75 0.79 % |
04-06-2025 00:00:00 Wednesday |
1861.2 1875.95 |
1877 | 1847.7 | 4879 |
| 60 | -4 -0.21 % |
03-06-2025 00:00:00 Tuesday |
1865.2 1861.2 |
1884.55 | 1852 | 4494 |
| 61 | -13.8 -0.73 % |
02-06-2025 00:00:00 Monday |
1879.4 1865.6 |
1897.2 | 1855.15 | 9178 |
| 62 | -14 -0.74 % |
30-05-2025 00:00:00 Friday |
1893 1879 |
1893 | 1851.95 | 11572 |
| 63 | -13 -0.7 % |
29-05-2025 00:00:00 Thursday |
1863.95 1850.95 |
1863.95 | 1841 | 9616 |
| 64 | -21.5 -1.15 % |
28-05-2025 00:00:00 Wednesday |
1867.95 1846.45 |
1867.95 | 1825.8 | 12887 |
| 65 | -7.85 -0.42 % |
27-05-2025 00:00:00 Tuesday |
1849.95 1842.1 |
1852 | 1824.55 | 10536 |
| 66 | -56.65 -2.98 % |
26-05-2025 00:00:00 Monday |
1900.2 1843.55 |
1900.2 | 1832.45 | 16097 |
| 67 | 48.05 2.6 % |
23-05-2025 00:00:00 Friday |
1851 1899.05 |
1906.05 | 1851 | 6907 |
| 68 | 7.3 0.39 % |
22-05-2025 00:00:00 Thursday |
1861.15 1868.45 |
1880.45 | 1855.2 | 2818 |
| 69 | 4.25 0.23 % |
21-05-2025 00:00:00 Wednesday |
1873.75 1878 |
1887.45 | 1864.2 | 6266 |
| 70 | -12.4 -0.66 % |
20-05-2025 00:00:00 Tuesday |
1888.55 1876.15 |
1917 | 1870.9 | 17821 |
| 71 | 45.7 2.49 % |
19-05-2025 00:00:00 Monday |
1838.05 1883.75 |
1900 | 1838.05 | 10456 |
| 72 | -32.55 -1.72 % |
16-05-2025 00:00:00 Friday |
1891.95 1859.4 |
1891.95 | 1842.8 | 5747 |
| 73 | 0.45 0.02 % |
15-05-2025 00:00:00 Thursday |
1868.45 1868.9 |
1876 | 1855.55 | 7049 |
| 74 | 1.25 0.07 % |
14-05-2025 00:00:00 Wednesday |
1851.05 1852.3 |
1869.95 | 1836 | 6212 |
| 75 | 27.65 1.5 % |
13-05-2025 00:00:00 Tuesday |
1842.15 1869.8 |
1874 | 1823.55 | 4515 |
| 76 | 29.65 1.64 % |
12-05-2025 00:00:00 Monday |
1809.4 1839.05 |
1842 | 1798.05 | 2577 |
| 77 | 73.25 4.28 % |
09-05-2025 00:00:00 Friday |
1710.75 1784 |
1789.05 | 1710.75 | 6514 |
| 78 | -42.65 -2.33 % |
08-05-2025 00:00:00 Thursday |
1827 1784.35 |
1830.1 | 1782.1 | 2002 |
| 79 | 26.2 1.46 % |
07-05-2025 00:00:00 Wednesday |
1792.9 1819.1 |
1830 | 1781.65 | 5269 |
| 80 | -60.7 -3.27 % |
06-05-2025 00:00:00 Tuesday |
1857.8 1797.1 |
1858.85 | 1789.4 | 8763 |
| 81 | -14.25 -0.76 % |
05-05-2025 00:00:00 Monday |
1866.55 1852.3 |
1879.2 | 1841.4 | 4794 |
| 82 | -12.8 -0.68 % |
02-05-2025 00:00:00 Friday |
1882.1 1869.3 |
1892.05 | 1850.75 | 7325 |
| 83 | 9 0.48 % |
30-04-2025 00:00:00 Wednesday |
1860.15 1869.15 |
1884.95 | 1851.4 | 5157 |
| 84 | 97.25 5.52 % |
29-04-2025 00:00:00 Tuesday |
1762.85 1860.1 |
1873.4 | 1762.85 | 4942 |
| 85 | -9.7 -0.52 % |
28-04-2025 00:00:00 Monday |
1855.35 1845.65 |
1869.95 | 1837.5 | 16142 |
| 86 | -24.65 -1.31 % |
25-04-2025 00:00:00 Friday |
1880.8 1856.15 |
1908.1 | 1833.05 | 10856 |
| 87 | 2.5 0.13 % |
24-04-2025 00:00:00 Thursday |
1875.55 1878.05 |
1890 | 1859.1 | 44068 |
| 88 | 29.95 1.62 % |
23-04-2025 00:00:00 Wednesday |
1849.1 1879.05 |
1881.8 | 1843.6 | 5682 |
| 89 | 4.1 0.22 % |
22-04-2025 00:00:00 Tuesday |
1845 1849.1 |
1856 | 1835.1 | 5313 |
| 90 | 41.85 2.32 % |
21-04-2025 00:00:00 Monday |
1804.2 1846.05 |
1847.1 | 1784 | 6704 |
| 91 | -26.8 -1.47 % |
17-04-2025 00:00:00 Thursday |
1818.95 1792.15 |
1823.1 | 1774 | 8964 |
| 92 | 61.7 3.51 % |
16-04-2025 00:00:00 Wednesday |
1757.3 1819 |
1819 | 1745.8 | 57667 |
| 93 | 79.95 4.57 % |
15-04-2025 00:00:00 Tuesday |
1750.05 1830 |
1831.1 | 1738 | 14268 |
| 94 | -87.3 -4.83 % |
11-04-2025 00:00:00 Friday |
1805.65 1718.35 |
1811.3 | 1704.65 | 11961 |
| 95 | 7.1 0.4 % |
09-04-2025 00:00:00 Wednesday |
1777.55 1784.65 |
1800 | 1768.55 | 5256 |
| 96 | 61.2 3.57 % |
08-04-2025 00:00:00 Tuesday |
1715.9 1777.1 |
1785.4 | 1715.9 | 5441 |
| 97 | 84.7 5.1 % |
07-04-2025 00:00:00 Monday |
1660.2 1744.9 |
1800.4 | 1660.2 | 17251 |
| 98 | -5.1 -0.28 % |
04-04-2025 00:00:00 Friday |
1835 1829.9 |
1841.4 | 1812.7 | 2894 |
| 99 | -4.85 -0.26 % |
03-04-2025 00:00:00 Thursday |
1835 1830.15 |
1836.3 | 1811.45 | 35713 |
| 100 | 43.3 2.43 % |
02-04-2025 00:00:00 Wednesday |
1785.05 1828.35 |
1832.75 | 1785.05 | 8858 |
| 101 | 4.8 0.27 % |
01-04-2025 00:00:00 Tuesday |
1788.95 1793.75 |
1807.45 | 1769.6 | 5573 |
| 102 | -5.9 -0.33 % |
28-03-2025 00:00:00 Friday |
1798 1792.1 |
1805 | 1775.5 | 4874 |
| 103 | 26.05 1.47 % |
27-03-2025 00:00:00 Thursday |
1768 1794.05 |
1798 | 1764.7 | 3046 |
| 104 | -17.15 -0.96 % |
26-03-2025 00:00:00 Wednesday |
1788.8 1771.65 |
1804.6 | 1759.95 | 5720 |
| 105 | -29.15 -1.61 % |
25-03-2025 00:00:00 Tuesday |
1806.95 1777.8 |
1816.15 | 1773 | 13887 |
| 106 | 45.7 2.63 % |
24-03-2025 00:00:00 Monday |
1739.95 1785.65 |
1796.45 | 1721.9 | 7929 |
| 107 | -19.7 -1.13 % |
21-03-2025 00:00:00 Friday |
1742.75 1723.05 |
1742.75 | 1701.45 | 3228 |
| 108 | -23.05 -1.32 % |
20-03-2025 00:00:00 Thursday |
1747.7 1724.65 |
1765.5 | 1720 | 5644 |
| 109 | 23.95 1.38 % |
19-03-2025 00:00:00 Wednesday |
1735.3 1759.25 |
1761 | 1733.65 | 9663 |
| 110 | 20.75 1.2 % |
18-03-2025 00:00:00 Tuesday |
1731.15 1751.9 |
1755.5 | 1726.6 | 4310 |
| 111 | 46.7 2.78 % |
17-03-2025 00:00:00 Monday |
1678.3 1725 |
1733 | 1670.75 | 33373 |
| 112 | -19.7 -1.16 % |
13-03-2025 00:00:00 Thursday |
1698.95 1679.25 |
1698.95 | 1659.1 | 9462 |
| 113 | -34.35 -2.02 % |
12-03-2025 00:00:00 Wednesday |
1700.45 1666.1 |
1700.45 | 1659.5 | 18271 |
| 114 | 0.55 0.03 % |
11-03-2025 00:00:00 Tuesday |
1699.75 1700.3 |
1714.85 | 1676.1 | 5332 |
| 115 | 26.2 1.56 % |
10-03-2025 00:00:00 Monday |
1675.1 1701.3 |
1712.9 | 1663 | 3794 |
| 116 | -16.85 -0.99 % |
07-03-2025 00:00:00 Friday |
1702.6 1685.75 |
1702.6 | 1666 | 9487 |
| 117 | 30.2 1.81 % |
06-03-2025 00:00:00 Thursday |
1672.4 1702.6 |
1710.85 | 1672.4 | 3185 |
| 118 | 32.6 1.98 % |
05-03-2025 00:00:00 Wednesday |
1644.1 1676.7 |
1687.3 | 1627.05 | 3273 |
| 119 | -33.55 -2.01 % |
04-03-2025 00:00:00 Tuesday |
1670.6 1637.05 |
1670.6 | 1612.65 | 19309 |
| 120 | -24.2 -1.43 % |
03-03-2025 00:00:00 Monday |
1688.5 1664.3 |
1689.05 | 1660 | 3981 |
| 121 | -10.25 -0.6 % |
28-02-2025 00:00:00 Friday |
1700 1689.75 |
1704.85 | 1667.85 | 6387 |
| 122 | 19 1.13 % |
27-02-2025 00:00:00 Thursday |
1681 1700 |
1736 | 1675.55 | 6109 |
| 123 | -22 -1.29 % |
25-02-2025 00:00:00 Tuesday |
1710.55 1688.55 |
1728.95 | 1676.95 | 5272 |
| 124 | -7.5 -0.44 % |
24-02-2025 00:00:00 Monday |
1718.55 1711.05 |
1728.4 | 1705 | 6279 |
| 125 | -0.55 -0.03 % |
21-02-2025 00:00:00 Friday |
1735.15 1734.6 |
1742.5 | 1717 | 4816 |
| 126 | -9.35 -0.54 % |
20-02-2025 00:00:00 Thursday |
1736.45 1727.1 |
1748.35 | 1722 | 3948 |
| 127 | -13.95 -0.8 % |
19-02-2025 00:00:00 Wednesday |
1743.35 1729.4 |
1750.8 | 1719.4 | 1694 |
| 128 | 15 0.87 % |
18-02-2025 00:00:00 Tuesday |
1722.2 1737.2 |
1752.3 | 1709.6 | 4581 |
| 129 | 24.7 1.45 % |
17-02-2025 00:00:00 Monday |
1703.9 1728.6 |
1737.25 | 1702.65 | 14737 |
| 130 | -16.9 -0.96 % |
14-02-2025 00:00:00 Friday |
1755.55 1738.65 |
1782.4 | 1730.45 | 7738 |
| 131 | -0.65 -0.04 % |
13-02-2025 00:00:00 Thursday |
1779.2 1778.55 |
1799.55 | 1754.8 | 4429 |
| 132 | -15.85 -0.89 % |
12-02-2025 00:00:00 Wednesday |
1780.8 1764.95 |
1792.75 | 1750.95 | 1908 |
| 133 | -47.75 -2.59 % |
11-02-2025 00:00:00 Tuesday |
1841.95 1794.2 |
1841.95 | 1775 | 2428 |
| 134 | 19.65 1.09 % |
10-02-2025 00:00:00 Monday |
1807.15 1826.8 |
1842 | 1807.15 | 3057 |
| 135 | -6.65 -0.36 % |
07-02-2025 00:00:00 Friday |
1834.2 1827.55 |
1849.95 | 1812.8 | 11627 |
| 136 | -30.75 -1.66 % |
06-02-2025 00:00:00 Thursday |
1857.6 1826.85 |
1864.8 | 1824 | 1005 |
| 137 | -22.6 -1.2 % |
05-02-2025 00:00:00 Wednesday |
1876.6 1854 |
1885.25 | 1850 | 3186 |
| 138 | -22.95 -1.21 % |
04-02-2025 00:00:00 Tuesday |
1897.45 1874.5 |
1897.45 | 1862.5 | 11851 |
| 139 | 5.4 0.29 % |
03-02-2025 00:00:00 Monday |
1882.05 1887.45 |
1897.5 | 1848 | 6471 |
| 140 | 17.5 0.94 % |
01-02-2025 00:00:00 Saturday |
1864.2 1881.7 |
1906.55 | 1803.75 | 7716 |
| 141 | 23.25 1.27 % |
31-01-2025 00:00:00 Friday |
1834.5 1857.75 |
1880.1 | 1834.5 | 7631 |
| 142 | 16 0.87 % |
30-01-2025 00:00:00 Thursday |
1829.55 1845.55 |
1869 | 1826.55 | 7131 |
| 143 | 76.7 4.34 % |
29-01-2025 00:00:00 Wednesday |
1765.65 1842.35 |
1849.85 | 1757.3 | 3407 |
| 144 | -2.4 -0.14 % |
28-01-2025 00:00:00 Tuesday |
1773.15 1770.75 |
1783.75 | 1745.85 | 10221 |
| 145 | -15.35 -0.86 % |
27-01-2025 00:00:00 Monday |
1794.95 1779.6 |
1808.55 | 1776 | 2366 |
| 146 | -17.9 -0.98 % |
24-01-2025 00:00:00 Friday |
1833.5 1815.6 |
1841.4 | 1805.5 | 4179 |
| 147 | -21.8 -1.17 % |
23-01-2025 00:00:00 Thursday |
1855.4 1833.6 |
1855.4 | 1820 | 96452 |
| 148 | -54 -2.84 % |
22-01-2025 00:00:00 Wednesday |
1904 1850 |
1921.15 | 1843.7 | 181483 |
| 149 | -37 -1.91 % |
21-01-2025 00:00:00 Tuesday |
1939.95 1902.95 |
1950.05 | 1895.55 | 7991 |
| 150 | -75.35 -3.77 % |
20-01-2025 00:00:00 Monday |
1996.8 1921.45 |
2014.35 | 1910.1 | 31820 |
| 151 | 44.9 2.36 % |
17-01-2025 00:00:00 Friday |
1902.25 1947.15 |
1966.95 | 1902.25 | 21700 |
| 152 | 6.15 0.32 % |
16-01-2025 00:00:00 Thursday |
1902 1908.15 |
1929 | 1869.1 | 23026 |
| 153 | 62.25 3.4 % |
15-01-2025 00:00:00 Wednesday |
1832.75 1895 |
1908.3 | 1800 | 11726 |
| 154 | 2.7 0.15 % |
14-01-2025 00:00:00 Tuesday |
1830.05 1832.75 |
1876.45 | 1820.05 | 3481 |
| 155 | -23.3 -1.25 % |
13-01-2025 00:00:00 Monday |
1860.15 1836.85 |
1886.2 | 1819.55 | 13654 |
| 156 | -29.95 -1.57 % |
10-01-2025 00:00:00 Friday |
1905.8 1875.85 |
1905.8 | 1855.05 | 4712 |
| 157 | 24.35 1.31 % |
09-01-2025 00:00:00 Thursday |
1863.7 1888.05 |
1901.5 | 1849.8 | 6057 |
| 158 | -18.25 -0.97 % |
08-01-2025 00:00:00 Wednesday |
1877.8 1859.55 |
1886.35 | 1850 | 8173 |
| 159 | 82.3 4.57 % |
07-01-2025 00:00:00 Tuesday |
1800.15 1882.45 |
1890.85 | 1800.15 | 6491 |
| 160 | -30.8 -1.67 % |
06-01-2025 00:00:00 Monday |
1842.05 1811.25 |
1844.65 | 1800 | 5865 |
| 161 | -0.5 -0.03 % |
03-01-2025 00:00:00 Friday |
1836.05 1835.55 |
1843.2 | 1804 | 6893 |
| 162 | 27.55 1.52 % |
02-01-2025 00:00:00 Thursday |
1808.5 1836.05 |
1840 | 1792 | 5299 |
| 163 | 29.75 1.67 % |
01-01-2025 00:00:00 Wednesday |
1778.55 1808.3 |
1811.05 | 1766.45 | 2689 |
| 164 | -13.55 -0.75 % |
31-12-2024 00:00:00 Tuesday |
1800.7 1787.15 |
1819.75 | 1777.75 | 6590 |
| 165 | -29 -1.58 % |
30-12-2024 00:00:00 Monday |
1837.25 1808.25 |
1837.25 | 1791 | 20592 |
| 166 | -25.45 -1.37 % |
27-12-2024 00:00:00 Friday |
1858.05 1832.6 |
1868.45 | 1822.25 | 2621 |
| 167 | 4.7 0.25 % |
26-12-2024 00:00:00 Thursday |
1856.05 1860.75 |
1883 | 1850.05 | 4699 |
| 168 | 12.85 0.69 % |
24-12-2024 00:00:00 Tuesday |
1856.5 1869.35 |
1883.7 | 1833.75 | 13208 |
| 169 | -37.6 -1.98 % |
23-12-2024 00:00:00 Monday |
1902.6 1865 |
1902.6 | 1854.6 | 9709 |
| 170 | -3.8 -0.2 % |
20-12-2024 00:00:00 Friday |
1898 1894.2 |
1924.95 | 1887.6 | 11011 |
| 171 | 44.7 2.41 % |
19-12-2024 00:00:00 Thursday |
1851.05 1895.75 |
1903.2 | 1840.2 | 5276 |
| 172 | -45.1 -2.35 % |
18-12-2024 00:00:00 Wednesday |
1920.15 1875.05 |
1927.85 | 1869.25 | 1355 |
| 173 | -43.5 -2.22 % |
17-12-2024 00:00:00 Tuesday |
1959.75 1916.25 |
1959.75 | 1904.8 | 2161 |
| 174 | -32.6 -1.63 % |
16-12-2024 00:00:00 Monday |
1996.2 1963.6 |
1996.2 | 1955.6 | 5417 |
| 175 | 18.4 0.94 % |
13-12-2024 00:00:00 Friday |
1964.7 1983.1 |
1992.65 | 1948.1 | 8263 |
| 176 | 24.45 1.26 % |
12-12-2024 00:00:00 Thursday |
1940.05 1964.5 |
1972.7 | 1933.35 | 6038 |
| 177 | 16.95 0.88 % |
11-12-2024 00:00:00 Wednesday |
1931.7 1948.65 |
1957 | 1931.7 | 137802 |
| 178 | -23.15 -1.18 % |
10-12-2024 00:00:00 Tuesday |
1970 1946.85 |
1970 | 1928.4 | 6016 |
| 179 | 30.05 1.55 % |
09-12-2024 00:00:00 Monday |
1932.55 1962.6 |
1975 | 1932.55 | 8196 |
| 180 | 12.3 0.64 % |
06-12-2024 00:00:00 Friday |
1936.6 1948.9 |
1957.05 | 1932.45 | 4701 |
| 181 | -30.25 -1.54 % |
05-12-2024 00:00:00 Thursday |
1961.5 1931.25 |
1961.5 | 1921.2 | 6741 |
| 182 | 51 2.68 % |
04-12-2024 00:00:00 Wednesday |
1900 1951 |
1953.85 | 1887.1 | 4897 |
| 183 | 50.9 2.76 % |
03-12-2024 00:00:00 Tuesday |
1844.55 1895.45 |
1899.95 | 1839.6 | 6721 |
| 184 | -16.15 -0.87 % |
02-12-2024 00:00:00 Monday |
1850.05 1833.9 |
1884 | 1821.6 | 7423 |
| 185 | -14.45 -0.77 % |
29-11-2024 00:00:00 Friday |
1878.65 1864.2 |
1888 | 1849.5 | 1671 |
| 186 | -18.2 -0.96 % |
28-11-2024 00:00:00 Thursday |
1888.9 1870.7 |
1888.9 | 1850 | 3110 |
| 187 | -18 -0.96 % |
27-11-2024 00:00:00 Wednesday |
1880 1862 |
1880 | 1832.85 | 4273 |
| 188 | 15.95 0.87 % |
26-11-2024 00:00:00 Tuesday |
1839 1854.95 |
1872.45 | 1836.9 | 4758 |
| 189 | 0.9 0.05 % |
25-11-2024 00:00:00 Monday |
1838.2 1839.1 |
1863.35 | 1826.75 | 3433 |
| 190 | 22.8 1.26 % |
22-11-2024 00:00:00 Friday |
1814.6 1837.4 |
1852 | 1810.8 | 5721 |
| 191 | -33.55 -1.82 % |
21-11-2024 00:00:00 Thursday |
1839.3 1805.75 |
1839.3 | 1801.25 | 2713 |
| 192 | -19.65 -1.06 % |
19-11-2024 00:00:00 Tuesday |
1858.9 1839.25 |
1858.9 | 1790 | 13712 |
| 193 | -23.05 -1.24 % |
18-11-2024 00:00:00 Monday |
1863 1839.95 |
1864.15 | 1836.1 | 1975 |
| 194 | -26.75 -1.42 % |
14-11-2024 00:00:00 Thursday |
1889.7 1862.95 |
1893.3 | 1855.55 | 2704 |
| 195 | -18.35 -0.97 % |
13-11-2024 00:00:00 Wednesday |
1886 1867.65 |
1891.15 | 1864.6 | 8788 |
| 196 | -31.1 -1.62 % |
12-11-2024 00:00:00 Tuesday |
1924.05 1892.95 |
1931.9 | 1875.8 | 5345 |
| 197 | 3.25 0.17 % |
11-11-2024 00:00:00 Monday |
1920 1923.25 |
1928.05 | 1882.15 | 2467 |
| 198 | -6.75 -0.35 % |
08-11-2024 00:00:00 Friday |
1916.15 1909.4 |
1922.1 | 1899.3 | 2714 |
| 199 | -24.65 -1.27 % |
07-11-2024 00:00:00 Thursday |
1940 1915.35 |
1970 | 1904.55 | 5467 |
| 200 | -0.8 -0.04 % |
06-11-2024 00:00:00 Wednesday |
1934.75 1933.95 |
1950 | 1918.4 | 5866 |
| 201 | 51.6 2.77 % |
05-11-2024 00:00:00 Tuesday |
1864.9 1916.5 |
1941.2 | 1844 | 12164 |
| 202 | -32.65 -1.71 % |
04-11-2024 00:00:00 Monday |
1905.2 1872.55 |
1911.95 | 1858.75 | 8170 |
| 203 | -2.05 -0.11 % |
01-11-2024 00:00:00 Friday |
1920.05 1918 |
1942.35 | 1910 | 1677 |
| 204 | -7.65 -0.4 % |
31-10-2024 00:00:00 Thursday |
1926.75 1919.1 |
1940 | 1897.9 | 3977 |
| 205 | 8.35 0.44 % |
30-10-2024 00:00:00 Wednesday |
1918.9 1927.25 |
1954.5 | 1902.45 | 4846 |
| 206 | 13.9 0.73 % |
29-10-2024 00:00:00 Tuesday |
1898.45 1912.35 |
1923.8 | 1872 | 7880 |
| 207 | -15.35 -0.8 % |
28-10-2024 00:00:00 Monday |
1912.15 1896.8 |
1927.2 | 1880 | 3937 |
| 208 | -38.2 -1.94 % |
25-10-2024 00:00:00 Friday |
1966.6 1928.4 |
1966.6 | 1918.85 | 2727 |
| 209 | -29.45 -1.48 % |
24-10-2024 00:00:00 Thursday |
1984.75 1955.3 |
1984.75 | 1948.1 | 5819 |
| 210 | -27 -1.36 % |
23-10-2024 00:00:00 Wednesday |
1986 1959 |
1999.7 | 1953.65 | 5282 |
| 211 | -36.75 -1.81 % |
22-10-2024 00:00:00 Tuesday |
2025.1 1988.35 |
2041.35 | 1977.3 | 7698 |
| 212 | -54.55 -2.62 % |
21-10-2024 00:00:00 Monday |
2079.65 2025.1 |
2093.15 | 2010 | 13230 |
| 213 | -32.05 -1.57 % |
18-10-2024 00:00:00 Friday |
2046.95 2014.9 |
2046.95 | 1993.75 | 5288 |
| 214 | -38.95 -1.87 % |
17-10-2024 00:00:00 Thursday |
2078.3 2039.35 |
2078.9 | 2035.75 | 4134 |
| 215 | -36.6 -1.74 % |
16-10-2024 00:00:00 Wednesday |
2108.5 2071.9 |
2144.25 | 2064.5 | 8391 |
| 216 | 15.2 0.73 % |
15-10-2024 00:00:00 Tuesday |
2090.25 2105.45 |
2134.95 | 2085.75 | 4141 |
| 217 | 20.55 0.99 % |
14-10-2024 00:00:00 Monday |
2068 2088.55 |
2097 | 2051.25 | 4665 |
| 218 | -12.9 -0.62 % |
11-10-2024 00:00:00 Friday |
2080.9 2068 |
2085.8 | 2061.7 | 4723 |
| 219 | -23.4 -1.11 % |
10-10-2024 00:00:00 Thursday |
2104.3 2080.9 |
2125.45 | 2074.6 | 2153 |
| 220 | 0.25 0.01 % |
09-10-2024 00:00:00 Wednesday |
2080 2080.25 |
2117.1 | 2070 | 5819 |
| 221 | 2.15 0.1 % |
08-10-2024 00:00:00 Tuesday |
2100 2102.15 |
2116 | 2060.55 | 5289 |
| 222 | -61.45 -2.85 % |
07-10-2024 00:00:00 Monday |
2156.45 2095 |
2160.8 | 2087.5 | 4016 |
| 223 | -13.8 -0.64 % |
04-10-2024 00:00:00 Friday |
2139.6 2125.8 |
2157.4 | 2117.55 | 2968 |
| 224 | 19.3 0.91 % |
03-10-2024 00:00:00 Thursday |
2113.45 2132.75 |
2173.25 | 2113.45 | 10038 |
| 225 | -17.4 -0.8 % |
01-10-2024 00:00:00 Tuesday |
2173.95 2156.55 |
2197 | 2146.1 | 8518 |
| 226 | -53.55 -2.4 % |
30-09-2024 00:00:00 Monday |
2231.55 2178 |
2238.7 | 2156.85 | 7991 |
| 227 | -14.15 -0.63 % |
27-09-2024 00:00:00 Friday |
2250.8 2236.65 |
2250.8 | 2200.95 | 4179 |
| 228 | -29.25 -1.28 % |
26-09-2024 00:00:00 Thursday |
2285.85 2256.6 |
2285.85 | 2237.7 | 7006 |
| 229 | 34.85 1.56 % |
25-09-2024 00:00:00 Wednesday |
2227.2 2262.05 |
2274.85 | 2218.75 | 14788 |
| 230 | -34.6 -1.53 % |
24-09-2024 00:00:00 Tuesday |
2262 2227.4 |
2278 | 2216.1 | 37136 |
| 231 | 32.85 1.47 % |
23-09-2024 00:00:00 Monday |
2239.85 2272.7 |
2279.15 | 2236.7 | 10541 |
| 232 | 2.75 0.12 % |
20-09-2024 00:00:00 Friday |
2233 2235.75 |
2254.95 | 2204.5 | 9190 |
| 233 | 54.55 2.55 % |
19-09-2024 00:00:00 Thursday |
2142.35 2196.9 |
2215 | 2142.35 | 17819 |
| 234 | 39.55 1.88 % |
18-09-2024 00:00:00 Wednesday |
2101.3 2140.85 |
2145.15 | 2090.75 | 5552 |
| 235 | 22.5 1.08 % |
17-09-2024 00:00:00 Tuesday |
2080.05 2102.55 |
2112.3 | 2077.05 | 7545 |
| 236 | -26.05 -1.23 % |
16-09-2024 00:00:00 Monday |
2121.35 2095.3 |
2121.35 | 2085.9 | 6402 |
| 237 | -15.45 -0.73 % |
13-09-2024 00:00:00 Friday |
2124.9 2109.45 |
2139.3 | 2106.7 | 2390 |
| 238 | -13.75 -0.64 % |
12-09-2024 00:00:00 Thursday |
2135.35 2121.6 |
2157.65 | 2111.5 | 7857 |
| 239 | -44.85 -2.06 % |
11-09-2024 00:00:00 Wednesday |
2176.45 2131.6 |
2179.8 | 2126.4 | 9258 |
| 240 | -73.7 -3.29 % |
10-09-2024 00:00:00 Tuesday |
2239.4 2165.7 |
2242.3 | 2145.6 | 10395 |
| 241 | -38.6 -1.7 % |
09-09-2024 00:00:00 Monday |
2269.95 2231.35 |
2270 | 2212.8 | 14704 |
| 242 | 15.65 0.69 % |
06-09-2024 00:00:00 Friday |
2252.25 2267.9 |
2284.15 | 2248.6 | 6216 |
| 243 | 4.6 0.2 % |
05-09-2024 00:00:00 Thursday |
2250.25 2254.85 |
2283.8 | 2245.65 | 25284 |
| 244 | 52.95 2.41 % |
04-09-2024 00:00:00 Wednesday |
2197.7 2250.65 |
2260 | 2189.4 | 8311 |
| 245 | 17.4 0.79 % |
03-09-2024 00:00:00 Tuesday |
2189.4 2206.8 |
2214.65 | 2149.7 | 45678 |
| 246 | 23.85 1.1 % |
02-09-2024 00:00:00 Monday |
2160.9 2184.75 |
2207.6 | 2146.7 | 18798 |
| 247 | -56.6 -2.57 % |
30-08-2024 00:00:00 Friday |
2198.95 2142.35 |
2198.95 | 2129.3 | 46649 |
| 248 | 2.95 0.14 % |
29-08-2024 00:00:00 Thursday |
2135 2137.95 |
2146.9 | 2111 | 4619 |
| 249 | -21.3 -0.99 % |
28-08-2024 00:00:00 Wednesday |
2160.55 2139.25 |
2170 | 2135.55 | 14172 |
| 250 | 31.7 1.5 % |
27-08-2024 00:00:00 Tuesday |
2120.05 2151.75 |
2158.8 | 2102.45 | 13855 |
| 251 | 22.5 1.07 % |
26-08-2024 00:00:00 Monday |
2100.05 2122.55 |
2126.65 | 2082.15 | 8921 |
| 252 | -3.15 -0.15 % |
23-08-2024 00:00:00 Friday |
2099.15 2096 |
2120 | 2085.45 | 12289 |
| 253 | 26.7 1.3 % |
22-08-2024 00:00:00 Thursday |
2053.8 2080.5 |
2090 | 2048.95 | 10999 |
| 254 | -4.75 -0.23 % |
21-08-2024 00:00:00 Wednesday |
2065.05 2060.3 |
2069.65 | 2046.05 | 5484 |
| 255 | 44.2 2.19 % |
20-08-2024 00:00:00 Tuesday |
2019.9 2064.1 |
2085.4 | 2019.9 | 18077 |
| 256 | -24.8 -1.22 % |
19-08-2024 00:00:00 Monday |
2036.5 2011.7 |
2051.7 | 1993.65 | 59869 |
| 257 | 34.15 1.71 % |
16-08-2024 00:00:00 Friday |
2000 2034.15 |
2046.85 | 1978 | 22746 |
| 258 | 29.65 1.52 % |
14-08-2024 00:00:00 Wednesday |
1947.3 1976.95 |
1981.65 | 1942.15 | 10334 |
| 259 | -3.25 -0.17 % |
13-08-2024 00:00:00 Tuesday |
1950.55 1947.3 |
1988 | 1931.15 | 5756 |
| 260 | -13.2 -0.67 % |
12-08-2024 00:00:00 Monday |
1965 1951.8 |
1985.35 | 1942.7 | 6445 |
| 261 | -18 -0.91 % |
09-08-2024 00:00:00 Friday |
1983.95 1965.95 |
1990 | 1961.4 | 9421 |
| 262 | 35.8 1.85 % |
08-08-2024 00:00:00 Thursday |
1935 1970.8 |
1980 | 1935 | 60438 |
| 263 | 14.6 0.76 % |
07-08-2024 00:00:00 Wednesday |
1921.15 1935.75 |
1952.6 | 1921.15 | 5965 |
| 264 | -36.15 -1.85 % |
06-08-2024 00:00:00 Tuesday |
1950 1913.85 |
1979.2 | 1903.95 | 9413 |
| 265 | -20 -1.02 % |
05-08-2024 00:00:00 Monday |
1960 1940 |
1991 | 1914.85 | 6728 |
| 266 | -16.65 -0.83 % |
02-08-2024 00:00:00 Friday |
1999.9 1983.25 |
2005.6 | 1976.55 | 3182 |
| 267 | -24.75 -1.22 % |
01-08-2024 00:00:00 Thursday |
2027.95 2003.2 |
2032 | 1993.3 | 13338 |
| 268 | 40.6 2.06 % |
31-07-2024 00:00:00 Wednesday |
1972 2012.6 |
2020.95 | 1959 | 12396 |
| 269 | 9.95 0.51 % |
30-07-2024 00:00:00 Tuesday |
1952.2 1962.15 |
2003 | 1922.2 | 23497 |
| 270 | 4.15 0.21 % |
29-07-2024 00:00:00 Monday |
1964.25 1968.4 |
2003.3 | 1959.35 | 9272 |
| 271 | 3.25 0.17 % |
26-07-2024 00:00:00 Friday |
1960.95 1964.2 |
1980 | 1951.75 | 683633 |
| 272 | 61.5 3.24 % |
25-07-2024 00:00:00 Thursday |
1900 1961.5 |
1964.5 | 1889.5 | 16310 |
| 273 | 29.5 1.57 % |
24-07-2024 00:00:00 Wednesday |
1877.3 1906.8 |
1920.75 | 1877.3 | 24456 |
| 274 | -34.3 -1.79 % |
23-07-2024 00:00:00 Tuesday |
1915 1880.7 |
1925.05 | 1856.8 | 25171 |
| 275 | 16 0.85 % |
22-07-2024 00:00:00 Monday |
1881 1897 |
1913.25 | 1859.75 | 67107 |
| 276 | -25.4 -1.33 % |
19-07-2024 00:00:00 Friday |
1907.55 1882.15 |
1913.45 | 1870 | 45806 |
| 277 | 66.75 3.62 % |
18-07-2024 00:00:00 Thursday |
1844.15 1910.9 |
1915.85 | 1844.15 | 49331 |
| 278 | 7 0.37 % |
16-07-2024 00:00:00 Tuesday |
1870.6 1877.6 |
1902.7 | 1862.5 | 5364 |
| 279 | 9.6 0.51 % |
15-07-2024 00:00:00 Monday |
1865.15 1874.75 |
1880.45 | 1853.7 | 5840 |
| 280 | -9.35 -0.5 % |
12-07-2024 00:00:00 Friday |
1874.2 1864.85 |
1875.65 | 1859 | 7141 |
| 281 | -2.75 -0.15 % |
11-07-2024 00:00:00 Thursday |
1877.05 1874.3 |
1885 | 1864.15 | 42564 |
| 282 | 18.25 0.98 % |
10-07-2024 00:00:00 Wednesday |
1858.8 1877.05 |
1884.9 | 1821.2 | 44777 |
| 283 | 26.2 1.43 % |
09-07-2024 00:00:00 Tuesday |
1832.05 1858.25 |
1875.15 | 1832.05 | 51308 |
| 284 | -19.55 -1.05 % |
08-07-2024 00:00:00 Monday |
1859 1839.45 |
1868.3 | 1832.95 | 25811 |
| 285 | 36.9 2.02 % |
05-07-2024 00:00:00 Friday |
1830 1866.9 |
1877 | 1826.5 | 76913 |
| 286 | -26.9 -1.45 % |
04-07-2024 00:00:00 Thursday |
1855 1828.1 |
1860.4 | 1822 | 5035 |
| 287 | 15.15 0.82 % |
03-07-2024 00:00:00 Wednesday |
1837.55 1852.7 |
1863.5 | 1827.45 | 30967 |
| 288 | -22.95 -1.25 % |
02-07-2024 00:00:00 Tuesday |
1831.75 1808.8 |
1847.95 | 1801 | 9873 |
| 289 | 21.05 1.18 % |
01-07-2024 00:00:00 Monday |
1785.05 1806.1 |
1832.4 | 1785.05 | 8017 |
| 290 | 9.4 0.53 % |
28-06-2024 00:00:00 Friday |
1782.15 1791.55 |
1808.8 | 1782.15 | 14349 |
| 291 | 13.95 0.78 % |
27-06-2024 00:00:00 Thursday |
1780.65 1794.6 |
1814.7 | 1773.55 | 59037 |
| 292 | 34.5 1.97 % |
26-06-2024 00:00:00 Wednesday |
1754.35 1788.85 |
1804.5 | 1754.35 | 22704 |
| 293 | -4.2 -0.24 % |
25-06-2024 00:00:00 Tuesday |
1784.95 1780.75 |
1785.5 | 1745 | 14016 |
| 294 | 11.95 0.68 % |
24-06-2024 00:00:00 Monday |
1759.8 1771.75 |
1786 | 1735.35 | 4653 |
| 295 | -14.8 -0.84 % |
21-06-2024 00:00:00 Friday |
1771 1756.2 |
1778.75 | 1742.9 | 8395 |
| 296 | -40.5 -2.28 % |
20-06-2024 00:00:00 Thursday |
1779.95 1739.45 |
1779.95 | 1713.85 | 7082 |
| 297 | 15.05 0.86 % |
19-06-2024 00:00:00 Wednesday |
1745.3 1760.35 |
1781.05 | 1744.55 | 24904 |
| 298 | 8.4 0.48 % |
18-06-2024 00:00:00 Tuesday |
1736.2 1744.6 |
1783.7 | 1731.4 | 1032779 |
| 299 | 40.3 2.38 % |
14-06-2024 00:00:00 Friday |
1689.8 1730.1 |
1767.4 | 1651.3 | 827377 |
| 300 | 9.2 0.56 % |
13-06-2024 00:00:00 Thursday |
1655 1664.2 |
1674.6 | 1650 | 5883 |
| 301 | 6.9 0.42 % |
12-06-2024 00:00:00 Wednesday |
1646.1 1653 |
1668.25 | 1645.4 | 8330 |
| 302 | -35.6 -2.12 % |
11-06-2024 00:00:00 Tuesday |
1681 1645.4 |
1681 | 1640.75 | 5354 |
| 303 | 27.2 1.65 % |
10-06-2024 00:00:00 Monday |
1650.25 1677.45 |
1689 | 1649.5 | 5705 |
| 304 | 12.55 0.76 % |
07-06-2024 00:00:00 Friday |
1641.2 1653.75 |
1659.95 | 1632.9 | 2747 |
| 305 | 11.95 0.73 % |
06-06-2024 00:00:00 Thursday |
1631 1642.95 |
1649 | 1616.4 | 12403 |
| 306 | 91 5.91 % |
05-06-2024 00:00:00 Wednesday |
1540 1631 |
1633.1 | 1538 | 15119 |
| 307 | -51.95 -3.25 % |
04-06-2024 00:00:00 Tuesday |
1598.1 1546.15 |
1610.1 | 1477.45 | 19620 |
| 308 | -5.15 -0.32 % |
03-06-2024 00:00:00 Monday |
1606.1 1600.95 |
1623 | 1587.3 | 4034 |
| 309 | 5.75 0.37 % |
31-05-2024 00:00:00 Friday |
1575.2 1580.95 |
1598.4 | 1567.75 | 12687 |
| 310 | -5.3 -0.33 % |
30-05-2024 00:00:00 Thursday |
1592.1 1586.8 |
1606.45 | 1579 | 7577 |
| 311 | -45.05 -2.76 % |
29-05-2024 00:00:00 Wednesday |
1635.05 1590 |
1638.8 | 1590 | 9959 |
| 312 | 12.85 0.79 % |
28-05-2024 00:00:00 Tuesday |
1620.05 1632.9 |
1643.15 | 1613 | 2904 |
| 313 | -16.05 -0.97 % |
27-05-2024 00:00:00 Monday |
1647.05 1631 |
1665.75 | 1615.15 | 6621 |
| 314 | -2.25 -0.14 % |
24-05-2024 00:00:00 Friday |
1661 1658.75 |
1674.45 | 1650 | 116100 |
| 315 | 19.65 1.2 % |
23-05-2024 00:00:00 Thursday |
1644.1 1663.75 |
1665 | 1639 | 3414 |
| 316 | 10.8 0.66 % |
22-05-2024 00:00:00 Wednesday |
1636.35 1647.15 |
1650.75 | 1636.35 | 3343 |
| 317 | -14.3 -0.86 % |
21-05-2024 00:00:00 Tuesday |
1665.05 1650.75 |
1675.4 | 1625.35 | 13585 |
| 318 | -2.65 -0.16 % |
18-05-2024 00:00:00 Saturday |
1674.65 1672 |
1678.55 | 1665 | 946 |
| 319 | -0.35 -0.02 % |
17-05-2024 00:00:00 Friday |
1669.3 1668.95 |
1683.45 | 1661.4 | 6484 |
| 320 | 22.95 1.39 % |
16-05-2024 00:00:00 Thursday |
1652.95 1675.9 |
1679.95 | 1650.7 | 3747 |
| 321 | -22.35 -1.33 % |
15-05-2024 00:00:00 Wednesday |
1675.05 1652.7 |
1685.2 | 1650.8 | 5920 |
| 322 | 2.25 0.13 % |
14-05-2024 00:00:00 Tuesday |
1680.05 1682.3 |
1698 | 1672.35 | 4450 |
| 323 | 18.45 1.11 % |
13-05-2024 00:00:00 Monday |
1665.05 1683.5 |
1688.7 | 1650 | 9303 |
| 324 | -11 -0.66 % |
10-05-2024 00:00:00 Friday |
1672.95 1661.95 |
1695.45 | 1647.15 | 6234 |
| 325 | -47.85 -2.8 % |
09-05-2024 00:00:00 Thursday |
1709.6 1661.75 |
1725.25 | 1644.1 | 3859249 |
| 326 | 51.35 3.07 % |
08-05-2024 00:00:00 Wednesday |
1670.65 1722 |
1727.65 | 1670.65 | 31195 |
| 327 | 8.4 0.5 % |
07-05-2024 00:00:00 Tuesday |
1687.6 1696 |
1719 | 1667.3 | 14685 |
| 328 | 18.8 1.13 % |
06-05-2024 00:00:00 Monday |
1670.2 1689 |
1689 | 1652.8 | 12683 |
| 329 | -29.7 -1.74 % |
03-05-2024 00:00:00 Friday |
1703.4 1673.7 |
1704 | 1643.5 | 6916 |
| 330 | -11.4 -0.67 % |
02-05-2024 00:00:00 Thursday |
1705.9 1694.5 |
1735.55 | 1694.2 | 4564 |
| 331 | -2.7 -0.16 % |
30-04-2024 00:00:00 Tuesday |
1709.7 1707 |
1729 | 1695.05 | 38826 |
| 332 | 4 0.24 % |
29-04-2024 00:00:00 Monday |
1697 1701 |
1710.2 | 1674.05 | 3947 |
| 333 | -14.35 -0.84 % |
26-04-2024 00:00:00 Friday |
1704.8 1690.45 |
1717.85 | 1680.95 | 5800 |
| 334 | -4.6 -0.27 % |
25-04-2024 00:00:00 Thursday |
1713.15 1708.55 |
1713.15 | 1684.5 | 9342 |
| 335 | 0.7 0.04 % |
24-04-2024 00:00:00 Wednesday |
1699.25 1699.95 |
1724 | 1689.8 | 14678 |
| 336 | 9.6 0.57 % |
23-04-2024 00:00:00 Tuesday |
1689.5 1699.1 |
1705.15 | 1672.75 | 4720 |
| 337 | 2.05 0.12 % |
22-04-2024 00:00:00 Monday |
1688.4 1690.45 |
1704.9 | 1677.85 | 9100 |
| 338 | -18.25 -1.07 % |
19-04-2024 00:00:00 Friday |
1707.55 1689.3 |
1739.85 | 1674.65 | 33725 |
| 339 | -4 -0.23 % |
18-04-2024 00:00:00 Thursday |
1710 1706 |
1747.4 | 1672.1 | 178784 |
| 340 | 30.15 1.86 % |
16-04-2024 00:00:00 Tuesday |
1618.9 1649.05 |
1694.75 | 1618.55 | 35110 |
| 341 | 27.85 1.74 % |
15-04-2024 00:00:00 Monday |
1601.05 1628.9 |
1655.8 | 1601.05 | 19985 |
| 342 | -30 -1.78 % |
12-04-2024 00:00:00 Friday |
1685.55 1655.55 |
1695.95 | 1655.55 | 4207 |
| 343 | -18.6 -1.09 % |
10-04-2024 00:00:00 Wednesday |
1704.8 1686.2 |
1719.4 | 1682 | 4448 |
| 344 | -21.1 -1.23 % |
09-04-2024 00:00:00 Tuesday |
1722.3 1701.2 |
1730 | 1678.05 | 16905 |
| 345 | -20.5 -1.18 % |
08-04-2024 00:00:00 Monday |
1735.15 1714.65 |
1735.15 | 1704 | 16905 |
| 346 | 61.8 3.73 % |
05-04-2024 00:00:00 Friday |
1656.7 1718.5 |
1724 | 1648.85 | 30704 |
| 347 | -66.7 -3.91 % |
04-04-2024 00:00:00 Thursday |
1707.05 1640.35 |
1707.05 | 1635 | 16034 |
| 348 | -24.75 -1.44 % |
03-04-2024 00:00:00 Wednesday |
1719.65 1694.9 |
1719.65 | 1690.1 | 7115 |
| 349 | -7.85 -0.46 % |
02-04-2024 00:00:00 Tuesday |
1698.15 1690.3 |
1710.45 | 1680.8 | 4847 |
| 350 | -2.05 -0.12 % |
01-04-2024 00:00:00 Monday |
1700.05 1698 |
1717 | 1690 | 10251 |
| 351 | 25.65 1.55 % |
28-03-2024 00:00:00 Thursday |
1659.4 1685.05 |
1692 | 1659.35 | 16251 |
| 352 | -12.3 -0.74 % |
27-03-2024 00:00:00 Wednesday |
1670.45 1658.15 |
1670.45 | 1650.15 | 4758 |
| 353 | -49.75 -2.96 % |
26-03-2024 00:00:00 Tuesday |
1679.75 1630 |
1679.75 | 1626.1 | 7059 |
| 354 | -0.05 0 % |
22-03-2024 00:00:00 Friday |
1670.05 1670 |
1679.75 | 1658 | 3792 |
| 355 | 8.5 0.51 % |
21-03-2024 00:00:00 Thursday |
1660.9 1669.4 |
1676.65 | 1637.6 | 5260 |
| 356 | -15.95 -0.96 % |
20-03-2024 00:00:00 Wednesday |
1656.45 1640.5 |
1666.2 | 1620.65 | 5939 |
| 357 | -15 -0.9 % |
19-03-2024 00:00:00 Tuesday |
1669.25 1654.25 |
1669.25 | 1641 | 7770 |
| 358 | 10.8 0.65 % |
18-03-2024 00:00:00 Monday |
1649.6 1660.4 |
1660.4 | 1647.05 | 3511 |
| 359 | 19.25 1.18 % |
15-03-2024 00:00:00 Friday |
1638.05 1657.3 |
1680.2 | 1638.05 | 7438 |
| 360 | 40.6 2.5 % |
14-03-2024 00:00:00 Thursday |
1622.3 1662.9 |
1665 | 1614.95 | 5426 |
| 361 | -32.95 -1.96 % |
13-03-2024 00:00:00 Wednesday |
1679.55 1646.6 |
1679.55 | 1637.25 | 5876 |
| 362 | 6.65 0.4 % |
12-03-2024 00:00:00 Tuesday |
1653.7 1660.35 |
1694.4 | 1631.15 | 19708 |
| 363 | -8.75 -0.53 % |
11-03-2024 00:00:00 Monday |
1662.45 1653.7 |
1699 | 1649.4 | 21385 |
| 364 | 30.95 1.9 % |
07-03-2024 00:00:00 Thursday |
1631.05 1662 |
1669.45 | 1631.05 | 11560 |
| 365 | 10.65 0.65 % |
06-03-2024 00:00:00 Wednesday |
1645.4 1656.05 |
1670.55 | 1633.85 | 18163 |
| 366 | 14.35 0.87 % |
05-03-2024 00:00:00 Tuesday |
1645.65 1660 |
1660 | 1641.5 | 10485 |
| 367 | 2.1 0.13 % |
04-03-2024 00:00:00 Monday |
1646.45 1648.55 |
1653.8 | 1626.25 | 6663 |
| 368 | -5.3 -0.32 % |
02-03-2024 00:00:00 Saturday |
1659.3 1654 |
1671.55 | 1649 | 354 |
| 369 | -69.75 -4.07 % |
01-03-2024 00:00:00 Friday |
1711.7 1641.95 |
1722.2 | 1634.25 | 29468 |
| 370 | 6.15 0.36 % |
29-02-2024 00:00:00 Thursday |
1716.05 1722.2 |
1723 | 1670.7 | 43531 |
| 371 | -16.65 -0.96 % |
28-02-2024 00:00:00 Wednesday |
1739.95 1723.3 |
1739.95 | 1688 | 55108 |
| 372 | 83.35 5.07 % |
27-02-2024 00:00:00 Tuesday |
1645.2 1728.55 |
1735 | 1645.2 | 7071156 |
| 373 | 19.7 1.21 % |
26-02-2024 00:00:00 Monday |
1630.25 1649.95 |
1663.85 | 1630.25 | 11729 |
| 374 | -10.35 -0.63 % |
23-02-2024 00:00:00 Friday |
1651.7 1641.35 |
1651.7 | 1622 | 2714 |
| 375 | 11 0.67 % |
22-02-2024 00:00:00 Thursday |
1640 1651 |
1651 | 1621.25 | 9463 |
| 376 | -6.7 -0.41 % |
21-02-2024 00:00:00 Wednesday |
1646.7 1640 |
1667 | 1639.15 | 13201 |
| 377 | 17.5 1.07 % |
20-02-2024 00:00:00 Tuesday |
1632.35 1649.85 |
1655 | 1627.75 | 6121 |
| 378 | -1.45 -0.09 % |
19-02-2024 00:00:00 Monday |
1640.1 1638.65 |
1648 | 1636.45 | 3344 |
| 379 | -22.3 -1.34 % |
16-02-2024 00:00:00 Friday |
1665.85 1643.55 |
1665.85 | 1638.25 | 11474 |
| 380 | 5.85 0.36 % |
15-02-2024 00:00:00 Thursday |
1644.15 1650 |
1659 | 1616.3 | 12278 |
| 381 | 58.55 3.69 % |
14-02-2024 00:00:00 Wednesday |
1585.65 1644.2 |
1644.2 | 1585.65 | 10258 |
| 382 | 57.45 3.68 % |
13-02-2024 00:00:00 Tuesday |
1561.25 1618.7 |
1645.8 | 1561.25 | 14861 |
| 383 | -36 -2.18 % |
12-02-2024 00:00:00 Monday |
1651 1615 |
1659 | 1612.4 | 7227 |
| 384 | 13.5 0.83 % |
09-02-2024 00:00:00 Friday |
1618.7 1632.2 |
1641.9 | 1609.95 | 5147 |
| 385 | -16.75 -1.03 % |
08-02-2024 00:00:00 Thursday |
1633.95 1617.2 |
1639.7 | 1611.9 | 15430 |
| 386 | 8.65 0.54 % |
07-02-2024 00:00:00 Wednesday |
1614.85 1623.5 |
1629 | 1599 | 57935 |
| 387 | 101.65 6.83 % |
06-02-2024 00:00:00 Tuesday |
1488.25 1589.9 |
1595.15 | 1488.25 | 28853 |
| 388 | 24.75 1.66 % |
05-02-2024 00:00:00 Monday |
1490.2 1514.95 |
1521.15 | 1490.2 | 9859 |
| 389 | -15.95 -1.05 % |
02-02-2024 00:00:00 Friday |
1512.95 1497 |
1531.6 | 1492.4 | 13832 |
| 390 | 12.75 0.85 % |
01-02-2024 00:00:00 Thursday |
1497.25 1510 |
1516.65 | 1495 | 12291 |
| 391 | -3.75 -0.25 % |
31-01-2024 00:00:00 Wednesday |
1501 1497.25 |
1505.2 | 1490.55 | 5357 |
| 392 | 9.75 0.65 % |
30-01-2024 00:00:00 Tuesday |
1489.7 1499.45 |
1520 | 1487.05 | 16576 |
| 393 | 18.25 1.24 % |
29-01-2024 00:00:00 Monday |
1471.35 1489.6 |
1493.95 | 1470 | 3982 |
| 394 | -20.35 -1.35 % |
25-01-2024 00:00:00 Thursday |
1507 1486.65 |
1512 | 1477.35 | 8628 |
| 395 | 33.45 2.27 % |
24-01-2024 00:00:00 Wednesday |
1473.55 1507 |
1513.7 | 1471.8 | 104750 |
| 396 | 18.1 1.24 % |
23-01-2024 00:00:00 Tuesday |
1461.05 1479.15 |
1499.9 | 1450.3 | 39531 |
| 397 | -13.8 -0.93 % |
20-01-2024 00:00:00 Saturday |
1490.1 1476.3 |
1490.1 | 1455.15 | 3420 |
| 398 | 42.15 2.92 % |
19-01-2024 00:00:00 Friday |
1444.1 1486.25 |
1502.5 | 1435.45 | 70896 |
| 399 | -13.55 -0.93 % |
18-01-2024 00:00:00 Thursday |
1453.9 1440.35 |
1462.05 | 1422.4 | 24635 |
| 400 | 74.15 5.37 % |
17-01-2024 00:00:00 Wednesday |
1381.1 1455.25 |
1475 | 1381.1 | 119542 |
| 401 | -1.55 -0.11 % |
16-01-2024 00:00:00 Tuesday |
1374 1372.45 |
1381.85 | 1354.8 | 14710 |
| 402 | -24.3 -1.74 % |
15-01-2024 00:00:00 Monday |
1396.5 1372.2 |
1415.4 | 1370.3 | 15800 |
| 403 | -1.1 -0.08 % |
12-01-2024 00:00:00 Friday |
1393.2 1392.1 |
1396.65 | 1381.15 | 10597 |
| 404 | 5.4 0.39 % |
11-01-2024 00:00:00 Thursday |
1388.4 1393.8 |
1398 | 1385.65 | 9483 |
| 405 | -6.45 -0.46 % |
10-01-2024 00:00:00 Wednesday |
1396.45 1390 |
1396.45 | 1379.1 | 3526 |
| 406 | -19.1 -1.35 % |
09-01-2024 00:00:00 Tuesday |
1413.95 1394.85 |
1419.5 | 1385 | 17738 |
| 407 | -9.2 -0.66 % |
08-01-2024 00:00:00 Monday |
1399.85 1390.65 |
1404 | 1380.2 | 7029 |
| 408 | 0.2 0.01 % |
05-01-2024 00:00:00 Friday |
1393.35 1393.55 |
1397 | 1385.85 | 3713 |
| 409 | 7.95 0.57 % |
04-01-2024 00:00:00 Thursday |
1384.85 1392.8 |
1396.5 | 1377 | 4764 |
| 410 | -33.05 -2.33 % |
03-01-2024 00:00:00 Wednesday |
1415.55 1382.5 |
1417.65 | 1374.65 | 6327 |
| 411 | -26.25 -1.82 % |
02-01-2024 00:00:00 Tuesday |
1444.95 1418.7 |
1448 | 1417 | 12293 |
| 412 | 3.75 0.26 % |
01-01-2024 00:00:00 Monday |
1433.95 1437.7 |
1442.8 | 1421 | 8671 |
| 413 | -4 -0.28 % |
29-12-2023 00:00:00 Friday |
1422.15 1418.15 |
1427 | 1412.4 | 5633 |
| 414 | 4.15 0.29 % |
28-12-2023 00:00:00 Thursday |
1433.85 1438 |
1440.4 | 1415.6 | 16363 |
| 415 | -9.75 -0.69 % |
27-12-2023 00:00:00 Wednesday |
1421 1411.25 |
1432.25 | 1411.25 | 7964 |
| 416 | -32.05 -2.21 % |
26-12-2023 00:00:00 Tuesday |
1448.85 1416.8 |
1448.85 | 1403.5 | 4499 |
| 417 | 30.05 2.12 % |
22-12-2023 00:00:00 Friday |
1419.95 1450 |
1450 | 1406.45 | 28380 |
| 418 | -4.5 -0.32 % |
21-12-2023 00:00:00 Thursday |
1413.2 1408.7 |
1413.2 | 1385.8 | 5465 |
| 419 | -35.1 -2.43 % |
20-12-2023 00:00:00 Wednesday |
1444.25 1409.15 |
1452.55 | 1409.15 | 4971 |
| 420 | -21.1 -1.44 % |
19-12-2023 00:00:00 Tuesday |
1462.85 1441.75 |
1462.85 | 1436.05 | 4594 |
| 421 | 25.5 1.79 % |
18-12-2023 00:00:00 Monday |
1422.05 1447.55 |
1463.3 | 1422.05 | 6157 |
| 422 | -2 -0.14 % |
15-12-2023 00:00:00 Friday |
1451 1449 |
1472.25 | 1447.6 | 10607 |
| 423 | -0.15 -0.01 % |
14-12-2023 00:00:00 Thursday |
1463.4 1463.25 |
1466.2 | 1446 | 11211 |
| 424 | -1.15 -0.08 % |
13-12-2023 00:00:00 Wednesday |
1455.55 1454.4 |
1455.55 | 1429.2 | 8189 |
| 425 | -14.4 -0.98 % |
12-12-2023 00:00:00 Tuesday |
1468.8 1454.4 |
1473.95 | 1448.25 | 8719 |
| 426 | 0.55 0.04 % |
11-12-2023 00:00:00 Monday |
1446.35 1446.9 |
1458.1 | 1441.5 | 4046 |
| 427 | -2.45 -0.17 % |
08-12-2023 00:00:00 Friday |
1451.3 1448.85 |
1452.05 | 1440.5 | 3383 |
| 428 | 4.25 0.29 % |
07-12-2023 00:00:00 Thursday |
1444.95 1449.2 |
1453.75 | 1441.35 | 2465 |
| 429 | -16.15 -1.1 % |
06-12-2023 00:00:00 Wednesday |
1466.15 1450 |
1490.9 | 1439 | 6463 |
| 430 | -8.8 -0.6 % |
05-12-2023 00:00:00 Tuesday |
1470.8 1462 |
1486.6 | 1454 | 11875 |
| 431 | 12.6 0.86 % |
04-12-2023 00:00:00 Monday |
1458.15 1470.75 |
1478.65 | 1445.2 | 18861 |
| 432 | -39.3 -2.63 % |
01-12-2023 00:00:00 Friday |
1491.95 1452.65 |
1491.95 | 1450.45 | 6352 |
| 433 | 39.7 2.76 % |
30-11-2023 00:00:00 Thursday |
1439.55 1479.25 |
1489.75 | 1439.55 | 10542 |
| 434 | -22.4 -1.53 % |
29-11-2023 00:00:00 Wednesday |
1461.95 1439.55 |
1461.95 | 1433 | 9098 |
| 435 | 14.85 1.03 % |
28-11-2023 00:00:00 Tuesday |
1437 1451.85 |
1457.2 | 1433.35 | 5417 |
| 436 | 0.2 0.01 % |
24-11-2023 00:00:00 Friday |
1432.05 1432.25 |
1448.75 | 1427 | 8258 |
| 437 | -11.1 -0.77 % |
23-11-2023 00:00:00 Thursday |
1449.1 1438 |
1475.85 | 1438 | 35391 |
| 438 | -16.65 -1.14 % |
22-11-2023 00:00:00 Wednesday |
1465 1448.35 |
1472.7 | 1438.8 | 111618 |
| 439 | 22 1.52 % |
21-11-2023 00:00:00 Tuesday |
1445 1467 |
1484.25 | 1445 | 23586 |
| 440 | 15.1 1.06 % |
20-11-2023 00:00:00 Monday |
1431.2 1446.3 |
1453.35 | 1419.25 | 15956 |
| 441 | 48.15 3.44 % |
17-11-2023 00:00:00 Friday |
1399 1447.15 |
1483.65 | 1399 | 44279 |
| 442 | 13.95 1.01 % |
16-11-2023 00:00:00 Thursday |
1383.05 1397 |
1406.4 | 1383.05 | 7374 |
| 443 | 32.75 2.41 % |
15-11-2023 00:00:00 Wednesday |
1360.05 1392.8 |
1402.25 | 1360.05 | 5220 |
| 444 | -3.25 -0.24 % |
13-11-2023 00:00:00 Monday |
1359 1355.75 |
1388.7 | 1336.35 | 7033 |
| 445 | 9.15 0.68 % |
12-11-2023 00:00:00 Sunday |
1353.5 1362.65 |
1374.95 | 1352.35 | 4043 |
| 446 | 11.3 0.84 % |
10-11-2023 00:00:00 Friday |
1341.05 1352.35 |
1361.45 | 1341.05 | 2599 |
| 447 | -5.75 -0.42 % |
09-11-2023 00:00:00 Thursday |
1365.65 1359.9 |
1368.4 | 1354.75 | 4992 |
| 448 | -13.95 -1.01 % |
08-11-2023 00:00:00 Wednesday |
1379.6 1365.65 |
1379.8 | 1361 | 1909 |
| 449 | 22.75 1.68 % |
07-11-2023 00:00:00 Tuesday |
1357.05 1379.8 |
1388 | 1357.05 | 5026 |
| 450 | 18.8 1.38 % |
06-11-2023 00:00:00 Monday |
1361.9 1380.7 |
1384.55 | 1353.65 | 4775 |
| 451 | -13.95 -1.01 % |
03-11-2023 00:00:00 Friday |
1377.8 1363.85 |
1377.8 | 1360 | 3731 |
| 452 | 0.15 0.01 % |
02-11-2023 00:00:00 Thursday |
1366.35 1366.5 |
1376.95 | 1354.05 | 27461 |
| 453 | -17.45 -1.26 % |
01-11-2023 00:00:00 Wednesday |
1388.2 1370.75 |
1388.2 | 1354.55 | 10873 |
| 454 | 46.2 3.46 % |
31-10-2023 00:00:00 Tuesday |
1336.05 1382.25 |
1384.15 | 1336.05 | 9359 |
| 455 | -32 -2.32 % |
30-10-2023 00:00:00 Monday |
1377.7 1345.7 |
1377.7 | 1333 | 4140 |
| 456 | -20.7 -1.51 % |
27-10-2023 00:00:00 Friday |
1371.7 1351 |
1371.7 | 1351 | 2437 |
| 457 | 22.6 1.69 % |
26-10-2023 00:00:00 Thursday |
1339.4 1362 |
1369.65 | 1339.4 | 9410 |
| 458 | -30.8 -2.19 % |
25-10-2023 00:00:00 Wednesday |
1405.4 1374.6 |
1407.4 | 1349.4 | 32430 |
| 459 | 7.15 0.52 % |
23-10-2023 00:00:00 Monday |
1388.15 1395.3 |
1418 | 1385.7 | 39917 |
| 460 | 2.5 0.18 % |
20-10-2023 00:00:00 Friday |
1385.3 1387.8 |
1398 | 1359.5 | 14820 |
| 461 | -1.8 -0.13 % |
19-10-2023 00:00:00 Thursday |
1373.95 1372.15 |
1408.85 | 1362.25 | 11642 |
| 462 | -22.65 -1.64 % |
18-10-2023 00:00:00 Wednesday |
1379.95 1357.3 |
1379.95 | 1345.55 | 4073 |
| 463 | 18.15 1.35 % |
17-10-2023 00:00:00 Tuesday |
1341.95 1360.1 |
1364 | 1337.45 | 6108 |
| 464 | 35.85 2.75 % |
16-10-2023 00:00:00 Monday |
1302.95 1338.8 |
1340.9 | 1302.95 | 5359 |
| 465 | -15 -1.13 % |
13-10-2023 00:00:00 Friday |
1325 1310 |
1335 | 1310 | 5252 |
| 466 | -4.25 -0.32 % |
12-10-2023 00:00:00 Thursday |
1329.85 1325.6 |
1329.85 | 1313.75 | 9238 |
| 467 | 1 0.08 % |
11-10-2023 00:00:00 Wednesday |
1315 1316 |
1324.35 | 1306 | 3936 |
| 468 | 24.95 1.93 % |
10-10-2023 00:00:00 Tuesday |
1290.05 1315 |
1323.35 | 1290.05 | 9092 |
| 469 | -4.1 -0.32 % |
09-10-2023 00:00:00 Monday |
1301.05 1296.95 |
1318.15 | 1294.95 | 3950 |
| 470 | -0.2 -0.02 % |
06-10-2023 00:00:00 Friday |
1316.95 1316.75 |
1326.3 | 1294.05 | 12084 |
| 471 | -3.3 -0.25 % |
05-10-2023 00:00:00 Thursday |
1303.3 1300 |
1314.85 | 1294.45 | 5653 |
| 472 | -14.4 -1.09 % |
04-10-2023 00:00:00 Wednesday |
1319.95 1305.55 |
1319.95 | 1286 | 5197 |
| 473 | 18.25 1.42 % |
03-10-2023 00:00:00 Tuesday |
1285.4 1303.65 |
1313.55 | 1285.4 | 5314 |
| 474 | 18.9 1.47 % |
29-09-2023 00:00:00 Friday |
1288.3 1307.2 |
1314.45 | 1274.8 | 6238 |
| 475 | -3.6 -0.28 % |
28-09-2023 00:00:00 Thursday |
1283.95 1280.35 |
1289.75 | 1266 | 29282 |
| 476 | -7.45 -0.57 % |
27-09-2023 00:00:00 Wednesday |
1308.55 1301.1 |
1311.35 | 1295.4 | 4361 |
| 477 | -4.55 -0.35 % |
26-09-2023 00:00:00 Tuesday |
1315.7 1311.15 |
1321.6 | 1302.9 | 6633 |
| 478 | -35.5 -2.63 % |
25-09-2023 00:00:00 Monday |
1351.2 1315.7 |
1351.2 | 1310 | 9184 |
| 479 | 24.65 1.85 % |
22-09-2023 00:00:00 Friday |
1329.35 1354 |
1354.65 | 1320.2 | 20426 |
| 480 | -3.75 -0.28 % |
21-09-2023 00:00:00 Thursday |
1363 1359.25 |
1377.8 | 1347.25 | 8596 |
| 481 | -7.85 -0.57 % |
20-09-2023 00:00:00 Wednesday |
1378.85 1371 |
1386 | 1365 | 9693 |
| 482 | 0.85 0.06 % |
18-09-2023 00:00:00 Monday |
1379.15 1380 |
1386.85 | 1363.85 | 15191 |
| 483 | 32.15 2.39 % |
15-09-2023 00:00:00 Friday |
1346.3 1378.45 |
1385.15 | 1346.3 | 13416 |
| 484 | 20.05 1.48 % |
14-09-2023 00:00:00 Thursday |
1354.9 1374.95 |
1374.95 | 1353.65 | 3177 |
| 485 | 8.35 0.62 % |
13-09-2023 00:00:00 Wednesday |
1353.05 1361.4 |
1362.35 | 1338.9 | 3248 |
| 486 | -23 -1.68 % |
12-09-2023 00:00:00 Tuesday |
1370 1347 |
1373.7 | 1347 | 13643 |
| 487 | 1.95 0.14 % |
11-09-2023 00:00:00 Monday |
1364.75 1366.7 |
1369 | 1346.95 | 6140 |
| 488 | -1.65 -0.12 % |
08-09-2023 00:00:00 Friday |
1349.65 1348 |
1364.35 | 1342.95 | 3081 |
| 489 | 6.2 0.46 % |
07-09-2023 00:00:00 Thursday |
1341.55 1347.75 |
1357.4 | 1340.25 | 3191 |
| 490 | -5.2 -0.39 % |
06-09-2023 00:00:00 Wednesday |
1345 1339.8 |
1356.5 | 1339.2 | 5157 |
| 491 | 12 0.9 % |
05-09-2023 00:00:00 Tuesday |
1336.05 1348.05 |
1364.25 | 1336.05 | 6521 |
| 492 | 10.8 0.8 % |
04-09-2023 00:00:00 Monday |
1346.2 1357 |
1398.35 | 1345.4 | 16465 |
| 493 | 30.4 2.31 % |
01-09-2023 00:00:00 Friday |
1318.6 1349 |
1354.25 | 1317.95 | 23823 |
| 494 | 5.95 0.45 % |
31-08-2023 00:00:00 Thursday |
1308.05 1314 |
1324.35 | 1308.05 | 7352 |
| 495 | 6.4 0.49 % |
30-08-2023 00:00:00 Wednesday |
1313.3 1319.7 |
1329.1 | 1313.3 | 8768 |
| 496 | -0.2 -0.02 % |
29-08-2023 00:00:00 Tuesday |
1322.35 1322.15 |
1336.5 | 1311 | 5109 |
| 497 | 11.8 0.9 % |
28-08-2023 00:00:00 Monday |
1311.55 1323.35 |
1340 | 1311.55 | 4274 |
| 498 | -8.9 -0.67 % |
25-08-2023 00:00:00 Friday |
1329.95 1321.05 |
1347.65 | 1321.05 | 3538 |
| 499 | 9.9 0.75 % |
24-08-2023 00:00:00 Thursday |
1319.2 1329.1 |
1344.75 | 1319.2 | 6174 |
| 500 | -0.35 -0.03 % |
23-08-2023 00:00:00 Wednesday |
1323.05 1322.7 |
1330.35 | 1311.7 | 4662 |
| 501 | 2.1 0.16 % |
22-08-2023 00:00:00 Tuesday |
1320.05 1322.15 |
1348 | 1320.05 | 8385 |
| 502 | 14.35 1.09 % |
21-08-2023 00:00:00 Monday |
1315.65 1330 |
1341.1 | 1315.65 | 7374 |
| 503 | -17.65 -1.31 % |
18-08-2023 00:00:00 Friday |
1344.65 1327 |
1344.65 | 1325 | 5210 |
| 504 | -8.9 -0.66 % |
17-08-2023 00:00:00 Thursday |
1345.9 1337 |
1359 | 1337 | 7879 |
| 505 | 24.95 1.87 % |
16-08-2023 00:00:00 Wednesday |
1332.05 1357 |
1365 | 1332.05 | 5194 |
| 506 | -23.15 -1.69 % |
14-08-2023 00:00:00 Monday |
1370.75 1347.6 |
1370.75 | 1345.45 | 18392 |
| 507 | 13.5 1 % |
11-08-2023 00:00:00 Friday |
1350.25 1363.75 |
1388 | 1346.45 | 17237 |
| 508 | -31.55 -2.27 % |
10-08-2023 00:00:00 Thursday |
1391.2 1359.65 |
1391.2 | 1352.3 | 25178 |
| 509 | -10.75 -0.77 % |
09-08-2023 00:00:00 Wednesday |
1402.35 1391.6 |
1408.5 | 1387.6 | 10553 |
| 510 | -8.55 -0.6 % |
08-08-2023 00:00:00 Tuesday |
1418 1409.45 |
1419.8 | 1388.95 | 19963 |
| 511 | 26.15 1.91 % |
07-08-2023 00:00:00 Monday |
1367.95 1394.1 |
1421 | 1367.95 | 31152 |
| 512 | -21.35 -1.54 % |
04-08-2023 00:00:00 Friday |
1381.95 1360.6 |
1381.95 | 1346.2 | 4744 |
| 513 | 14.75 1.1 % |
03-08-2023 00:00:00 Thursday |
1337.05 1351.8 |
1365 | 1332.3 | 13856 |
| 514 | -5.85 -0.43 % |
02-08-2023 00:00:00 Wednesday |
1364.65 1358.8 |
1381 | 1353.2 | 22157 |
| 515 | -15.35 -1.11 % |
01-08-2023 00:00:00 Tuesday |
1381.05 1365.7 |
1389.9 | 1352.7 | 8528 |
| 516 | 36.95 2.74 % |
31-07-2023 00:00:00 Monday |
1350.05 1387 |
1390 | 1350 | 16489 |
| 517 | 10.25 0.75 % |
28-07-2023 00:00:00 Friday |
1357.9 1368.15 |
1377.45 | 1357 | 7599 |
| 518 | -2.7 -0.2 % |
27-07-2023 00:00:00 Thursday |
1362.05 1359.35 |
1382.15 | 1351.85 | 8626 |
| 519 | -9.9 -0.72 % |
26-07-2023 00:00:00 Wednesday |
1375.2 1365.3 |
1383.35 | 1362 | 10446 |
| 520 | 16.6 1.22 % |
25-07-2023 00:00:00 Tuesday |
1360.05 1376.65 |
1400.3 | 1360.05 | 7709 |
| 521 | -23.4 -1.66 % |
24-07-2023 00:00:00 Monday |
1412.4 1389 |
1412.4 | 1378.15 | 7926 |
| 522 | -0.3 -0.02 % |
21-07-2023 00:00:00 Friday |
1412.75 1412.45 |
1422.85 | 1388.7 | 18822 |
| 523 | 30.05 2.19 % |
20-07-2023 00:00:00 Thursday |
1374.95 1405 |
1407.65 | 1347.75 | 19323 |
| 524 | 20.15 1.5 % |
19-07-2023 00:00:00 Wednesday |
1345.65 1365.8 |
1386.5 | 1316.8 | 40701 |
| 525 | -2.05 -0.15 % |
18-07-2023 00:00:00 Tuesday |
1350.05 1348 |
1373.45 | 1344.55 | 13575 |
| 526 | -0.05 0 % |
17-07-2023 00:00:00 Monday |
1365.05 1365 |
1380.7 | 1354.05 | 4206 |
| 527 | 24.35 1.8 % |
14-07-2023 00:00:00 Friday |
1350.05 1374.4 |
1379 | 1350.05 | 12386 |
| 528 | -5.35 -0.39 % |
13-07-2023 00:00:00 Thursday |
1362.2 1356.85 |
1383 | 1352.9 | 9186 |
| 529 | 6.75 0.5 % |
12-07-2023 00:00:00 Wednesday |
1349.95 1356.7 |
1366.15 | 1333.95 | 8215 |
| 530 | 3.65 0.27 % |
11-07-2023 00:00:00 Tuesday |
1337.9 1341.55 |
1354.75 | 1333.45 | 15641 |
| 531 | 16.45 1.24 % |
10-07-2023 00:00:00 Monday |
1321.4 1337.85 |
1346 | 1321.4 | 5447 |
| 532 | -9.85 -0.74 % |
07-07-2023 00:00:00 Friday |
1339.5 1329.65 |
1354 | 1326.4 | 7965 |
| 533 | 26.6 2.03 % |
06-07-2023 00:00:00 Thursday |
1310 1336.6 |
1345 | 1310 | 13113 |
| 534 | 10.35 0.79 % |
05-07-2023 00:00:00 Wednesday |
1317 1327.35 |
1334.7 | 1306.5 | 15662 |
| 535 | -9.7 -0.73 % |
04-07-2023 00:00:00 Tuesday |
1325.55 1315.85 |
1339.35 | 1307.8 | 14647 |
| 536 | -17.3 -1.28 % |
03-07-2023 00:00:00 Monday |
1354.35 1337.05 |
1354.35 | 1331.95 | 10903 |
| 537 | 10.05 0.75 % |
30-06-2023 00:00:00 Friday |
1334 1344.05 |
1353.05 | 1327.95 | 17051 |
| 538 | 2.25 0.17 % |
28-06-2023 00:00:00 Wednesday |
1328 1330.25 |
1337.55 | 1314.05 | 128917 |
| 539 | 64.95 5.15 % |
27-06-2023 00:00:00 Tuesday |
1262.1 1327.05 |
1333.25 | 1262.1 | 52742 |
| 540 | 3.55 0.28 % |
26-06-2023 00:00:00 Monday |
1276.25 1279.8 |
1285 | 1259.9 | 13058 |
| 541 | 35.75 2.89 % |
23-06-2023 00:00:00 Friday |
1238.3 1274.05 |
1278.85 | 1238.3 | 7364 |
| 542 | 60.6 4.99 % |
22-06-2023 00:00:00 Thursday |
1215.3 1275.9 |
1316 | 1215.3 | 21569 |
| 543 | 9.55 0.74 % |
21-06-2023 00:00:00 Wednesday |
1293.05 1302.6 |
1322.25 | 1288.3 | 19427 |
| 544 | 25 1.97 % |
20-06-2023 00:00:00 Tuesday |
1267.05 1292.05 |
1294.55 | 1261.1 | 19261 |
| 545 | 1.85 0.15 % |
19-06-2023 00:00:00 Monday |
1257.55 1259.4 |
1270 | 1242 | 31059 |
| 546 | 64.85 5.45 % |
16-06-2023 00:00:00 Friday |
1190.05 1254.9 |
1259.35 | 1190.05 | 16609 |
| 547 | -2.8 -0.23 % |
15-06-2023 00:00:00 Thursday |
1212.15 1209.35 |
1221.85 | 1200.15 | 7724 |
| 548 | 2.1 0.17 % |
14-06-2023 00:00:00 Wednesday |
1210.05 1212.15 |
1216.95 | 1205.45 | 14031 |
| 549 | 0.95 0.08 % |
13-06-2023 00:00:00 Tuesday |
1219.05 1220 |
1226.35 | 1210.7 | 21703 |
| 550 | 4.3 0.36 % |
12-06-2023 00:00:00 Monday |
1210.3 1214.6 |
1220.65 | 1195.2 | 13051 |
| 551 | -36.95 -2.95 % |
09-06-2023 00:00:00 Friday |
1252.5 1215.55 |
1252.6 | 1213.7 | 8888 |
| 552 | -4.05 -0.32 % |
08-06-2023 00:00:00 Thursday |
1256 1251.95 |
1267.45 | 1249.4 | 8805 |
| 553 | 6 0.48 % |
07-06-2023 00:00:00 Wednesday |
1249 1255 |
1272 | 1242.35 | 36323 |
| 554 | 26.05 2.15 % |
06-06-2023 00:00:00 Tuesday |
1212.05 1238.1 |
1239.45 | 1212.05 | 9257 |
| 555 | -6.95 -0.56 % |
05-06-2023 00:00:00 Monday |
1233 1226.05 |
1242.45 | 1219.6 | 9588 |
| 556 | 6.35 0.52 % |
02-06-2023 00:00:00 Friday |
1226.1 1232.45 |
1235.8 | 1215.45 | 29535 |
| 557 | 51.95 4.42 % |
01-06-2023 00:00:00 Thursday |
1175 1226.95 |
1228.85 | 1175 | 62986 |
| 558 | -3.05 -0.26 % |
31-05-2023 00:00:00 Wednesday |
1185.95 1182.9 |
1193 | 1170 | 31822 |
| 559 | 3.75 0.32 % |
30-05-2023 00:00:00 Tuesday |
1181.25 1185 |
1193 | 1168.9 | 86111 |
| 560 | -19.5 -1.61 % |
29-05-2023 00:00:00 Monday |
1209.85 1190.35 |
1256.7 | 1176.25 | 192999 |
| 561 | 29.4 2.75 % |
26-05-2023 00:00:00 Friday |
1070.5 1099.9 |
1104.3 | 1070.5 | 24853 |
| 562 | -2.7 -0.25 % |
25-05-2023 00:00:00 Thursday |
1083.15 1080.45 |
1083.15 | 1069.6 | 10177 |
| 563 | -12 -1.1 % |
24-05-2023 00:00:00 Wednesday |
1087 1075 |
1087 | 1066.65 | 28252 |
| 564 | -7.55 -0.69 % |
23-05-2023 00:00:00 Tuesday |
1091.5 1083.95 |
1098.9 | 1082.1 | 7283 |
| 565 | 15.8 1.47 % |
22-05-2023 00:00:00 Monday |
1076 1091.8 |
1098.25 | 1075.1 | 18647 |
| 566 | -20.4 -1.86 % |
19-05-2023 00:00:00 Friday |
1097.2 1076.8 |
1100.2 | 1073.2 | 13287 |
| 567 | -19.95 -1.79 % |
18-05-2023 00:00:00 Thursday |
1114.95 1095 |
1119.8 | 1092.45 | 6617 |
| 568 | -24.4 -2.17 % |
17-05-2023 00:00:00 Wednesday |
1126.6 1102.2 |
1126.6 | 1100.45 | 10350 |
| 569 | -0.3 -0.03 % |
16-05-2023 00:00:00 Tuesday |
1120.05 1119.75 |
1125.7 | 1111 | 47059 |
| 570 | -7.8 -0.69 % |
15-05-2023 00:00:00 Monday |
1126.95 1119.15 |
1131.9 | 1113.55 | 14429 |
| 571 | -0.45 -0.04 % |
12-05-2023 00:00:00 Friday |
1118.95 1118.5 |
1126.3 | 1106.85 | 8848 |
| 572 | 18.6 1.71 % |
11-05-2023 00:00:00 Thursday |
1090.55 1109.15 |
1111.65 | 1090.55 | 13456 |
| 573 | -2.95 -0.27 % |
10-05-2023 00:00:00 Wednesday |
1111 1108.05 |
1111 | 1093.2 | 7165 |
| 574 | 14.95 1.38 % |
09-05-2023 00:00:00 Tuesday |
1083.2 1098.15 |
1099.9 | 1082 | 19861 |
| 575 | 7.45 0.69 % |
08-05-2023 00:00:00 Monday |
1075.7 1083.15 |
1086.9 | 1071 | 4521 |
| 576 | -8.25 -0.76 % |
05-05-2023 00:00:00 Friday |
1080.25 1072 |
1098 | 1069.4 | 19026 |
| 577 | 10.65 0.99 % |
04-05-2023 00:00:00 Thursday |
1079.25 1089.9 |
1100.3 | 1079.25 | 15457 |
| 578 | -2.75 -0.25 % |
03-05-2023 00:00:00 Wednesday |
1091.95 1089.2 |
1091.95 | 1077 | 34296 |
| 579 | -1.55 -0.14 % |
02-05-2023 00:00:00 Tuesday |
1087.95 1086.4 |
1090.55 | 1075.9 | 16468 |
| 580 | 14.25 1.34 % |
28-04-2023 00:00:00 Friday |
1066 1080.25 |
1082.6 | 1066 | 6336 |
| 581 | -5.1 -0.48 % |
27-04-2023 00:00:00 Thursday |
1071 1065.9 |
1074.35 | 1058.85 | 21317 |
| 582 | -2.9 -0.27 % |
26-04-2023 00:00:00 Wednesday |
1073.9 1071 |
1073.9 | 1061.3 | 26717 |
| 583 | -14.85 -1.36 % |
25-04-2023 00:00:00 Tuesday |
1088.75 1073.9 |
1088.75 | 1069.75 | 12023 |
| 584 | 4.5 0.42 % |
24-04-2023 00:00:00 Monday |
1064.55 1069.05 |
1094 | 1064.55 | 29242 |
| 585 | -15.8 -1.47 % |
21-04-2023 00:00:00 Friday |
1075.15 1059.35 |
1079.15 | 1056 | 17958 |
| 586 | -0.95 -0.09 % |
20-04-2023 00:00:00 Thursday |
1076.05 1075.1 |
1090 | 1063 | 20192 |
| 587 | -54.25 -4.8 % |
19-04-2023 00:00:00 Wednesday |
1130 1075.75 |
1130 | 1071.1 | 82027 |
| 588 | 25.5 2.31 % |
18-04-2023 00:00:00 Tuesday |
1105.05 1130.55 |
1137 | 1094.65 | 31130 |
| 589 | 9.4 0.86 % |
17-04-2023 00:00:00 Monday |
1094.95 1104.35 |
1107 | 1081.75 | 23907 |
| 590 | -3.2 -0.29 % |
13-04-2023 00:00:00 Thursday |
1091.8 1088.6 |
1096.65 | 1084.55 | 13897 |
| 591 | 9.6 0.89 % |
12-04-2023 00:00:00 Wednesday |
1081.35 1090.95 |
1093.2 | 1081 | 9499 |
| 592 | -3.85 -0.35 % |
11-04-2023 00:00:00 Tuesday |
1090.05 1086.2 |
1101.6 | 1078.2 | 5708 |
| 593 | 20.3 1.88 % |
10-04-2023 00:00:00 Monday |
1078.05 1098.35 |
1101.7 | 1078.05 | 11369 |
| 594 | 2.75 0.25 % |
06-04-2023 00:00:00 Thursday |
1086.05 1088.8 |
1094 | 1081.65 | 8059 |
| 595 | 5.8 0.53 % |
05-04-2023 00:00:00 Wednesday |
1088 1093.8 |
1112.95 | 1082 | 27876 |
| 596 | 11.25 1.05 % |
03-04-2023 00:00:00 Monday |
1069.5 1080.75 |
1084 | 1066.5 | 7465 |
| 597 | -4.55 -0.42 % |
31-03-2023 00:00:00 Friday |
1074 1069.45 |
1087.3 | 1068 | 39338 |
| 598 | -0.3 -0.03 % |
29-03-2023 00:00:00 Wednesday |
1074.85 1074.55 |
1080.1 | 1062.2 | 11455 |
| 599 | -19.35 -1.79 % |
28-03-2023 00:00:00 Tuesday |
1083.95 1064.6 |
1083.95 | 1061 | 5836 |
| 600 | 9.1 0.85 % |
27-03-2023 00:00:00 Monday |
1065.05 1074.15 |
1084 | 1065.05 | 15854 |
| 601 | -2.3 -0.21 % |
24-03-2023 00:00:00 Friday |
1079.05 1076.75 |
1084.25 | 1070 | 30231 |
| 602 | 8.65 0.8 % |
23-03-2023 00:00:00 Thursday |
1075.1 1083.75 |
1100.2 | 1075.1 | 15078 |
| 603 | -0.15 -0.01 % |
22-03-2023 00:00:00 Wednesday |
1082.4 1082.25 |
1090.55 | 1076 | 7566 |
| 604 | 1.6 0.15 % |
21-03-2023 00:00:00 Tuesday |
1080.9 1082.5 |
1094.15 | 1065.3 | 19235 |
| 605 | 10.65 1 % |
20-03-2023 00:00:00 Monday |
1069.05 1079.7 |
1088.4 | 1063.95 | 22536 |
| 606 | 5.8 0.54 % |
17-03-2023 00:00:00 Friday |
1065.85 1071.65 |
1074.9 | 1062.6 | 12614 |
| 607 | 3.1 0.29 % |
16-03-2023 00:00:00 Thursday |
1058.1 1061.2 |
1070.65 | 1049.1 | 88076 |
| 608 | -23.35 -2.15 % |
15-03-2023 00:00:00 Wednesday |
1085 1061.65 |
1085 | 1057.9 | 13574 |
| 609 | 0.85 0.08 % |
14-03-2023 00:00:00 Tuesday |
1071.55 1072.4 |
1084.8 | 1053 | 11753 |
| 610 | 4.2 0.39 % |
13-03-2023 00:00:00 Monday |
1075 1079.2 |
1110.2 | 1075 | 26796 |
| 611 | -4.45 -0.41 % |
10-03-2023 00:00:00 Friday |
1080 1075.55 |
1085 | 1071.6 | 11663 |
| 612 | -9.8 -0.9 % |
09-03-2023 00:00:00 Thursday |
1092.9 1083.1 |
1098.85 | 1081 | 6320 |
| 613 | 8.55 0.79 % |
08-03-2023 00:00:00 Wednesday |
1084.35 1092.9 |
1095.5 | 1081.75 | 13135 |
| 614 | 12.75 1.18 % |
06-03-2023 00:00:00 Monday |
1080.05 1092.8 |
1094.65 | 1073.7 | 4943 |
| 615 | -27.9 -2.52 % |
03-03-2023 00:00:00 Friday |
1106.95 1079.05 |
1106.95 | 1076.35 | 17577 |
| 616 | -14.8 -1.34 % |
02-03-2023 00:00:00 Thursday |
1102.35 1087.55 |
1105 | 1085 | 4829 |
| 617 | -34.6 -3.05 % |
01-03-2023 00:00:00 Wednesday |
1134.7 1100.1 |
1134.7 | 1091.55 | 7326 |
| 618 | 16.15 1.49 % |
28-02-2023 00:00:00 Tuesday |
1085.25 1101.4 |
1107.9 | 1085.25 | 4190 |
| 619 | 12.3 1.13 % |
27-02-2023 00:00:00 Monday |
1085 1097.3 |
1099.9 | 1080.9 | 11198 |
| 620 | 1.5 0.14 % |
24-02-2023 00:00:00 Friday |
1088.05 1089.55 |
1100.6 | 1087 | 6041 |
| 621 | -1.65 -0.15 % |
23-02-2023 00:00:00 Thursday |
1096.1 1094.45 |
1105.45 | 1080.75 | 13022 |
| 622 | 6 0.55 % |
22-02-2023 00:00:00 Wednesday |
1092.75 1098.75 |
1104.05 | 1089.15 | 16372 |
| 623 | -12.85 -1.15 % |
21-02-2023 00:00:00 Tuesday |
1113.7 1100.85 |
1120.15 | 1097.65 | 6223 |
| 624 | -10.25 -0.91 % |
20-02-2023 00:00:00 Monday |
1123.95 1113.7 |
1123.95 | 1108.25 | 9890 |
| 625 | -6 -0.53 % |
17-02-2023 00:00:00 Friday |
1125.35 1119.35 |
1125.35 | 1110.85 | 4089 |
| 626 | -12 -1.06 % |
16-02-2023 00:00:00 Thursday |
1130.05 1118.05 |
1135 | 1114 | 12240 |
| 627 | -4.6 -0.4 % |
15-02-2023 00:00:00 Wednesday |
1139.05 1134.45 |
1144.7 | 1127 | 10846 |
| 628 | -7.05 -0.61 % |
14-02-2023 00:00:00 Tuesday |
1148.95 1141.9 |
1152 | 1140 | 5935 |
| 629 | -5.95 -0.52 % |
13-02-2023 00:00:00 Monday |
1150 1144.05 |
1152.35 | 1139.4 | 3051 |
| 630 | 22.1 1.96 % |
10-02-2023 00:00:00 Friday |
1129.55 1151.65 |
1154.15 | 1129.55 | 8385 |
| 631 | 7.4 0.66 % |
09-02-2023 00:00:00 Thursday |
1128.45 1135.85 |
1139.95 | 1123.15 | 6336 |
| 632 | 11.7 1.04 % |
08-02-2023 00:00:00 Wednesday |
1120.05 1131.75 |
1134.25 | 1119.25 | 8810 |
| 633 | -18.7 -1.64 % |
07-02-2023 00:00:00 Tuesday |
1139 1120.3 |
1143 | 1116 | 11391 |
| 634 | 2.55 0.23 % |
06-02-2023 00:00:00 Monday |
1133.2 1135.75 |
1140 | 1118.35 | 3393 |
| 635 | -0.2 -0.02 % |
03-02-2023 00:00:00 Friday |
1133.4 1133.2 |
1137.25 | 1110.65 | 8169 |
| 636 | 11.2 1 % |
02-02-2023 00:00:00 Thursday |
1120 1131.2 |
1135 | 1108 | 12199 |
| 637 | -11.5 -1.01 % |
01-02-2023 00:00:00 Wednesday |
1135.4 1123.9 |
1143.55 | 1107 | 16708 |
| 638 | 5.7 0.51 % |
31-01-2023 00:00:00 Tuesday |
1124.05 1129.75 |
1138.2 | 1118.85 | 4282 |
| 639 | 12.55 1.12 % |
30-01-2023 00:00:00 Monday |
1120.05 1132.6 |
1137.5 | 1114.85 | 4473 |
| 640 | -12 -1.05 % |
27-01-2023 00:00:00 Friday |
1143.2 1131.2 |
1145.9 | 1116.5 | 14877 |
| 641 | -12.6 -1.1 % |
25-01-2023 00:00:00 Wednesday |
1149.95 1137.35 |
1149.95 | 1123.8 | 6035 |
| 642 | -19.7 -1.69 % |
24-01-2023 00:00:00 Tuesday |
1163.05 1143.35 |
1163.05 | 1137.15 | 15317 |
| 643 | 2.05 0.18 % |
23-01-2023 00:00:00 Monday |
1157.95 1160 |
1162 | 1143.75 | 6022 |
| 644 | -8.5 -0.73 % |
20-01-2023 00:00:00 Friday |
1160.05 1151.55 |
1172.75 | 1150 | 28365 |
| 645 | -27.3 -2.28 % |
19-01-2023 00:00:00 Thursday |
1196.95 1169.65 |
1196.95 | 1163.1 | 16690 |
| 646 | -33 -2.68 % |
18-01-2023 00:00:00 Wednesday |
1233.05 1200.05 |
1233.05 | 1174.35 | 70048 |
| 647 | -0.25 -0.02 % |
17-01-2023 00:00:00 Tuesday |
1250.4 1250.15 |
1255.1 | 1240.85 | 9174 |
| 648 | -5.7 -0.45 % |
16-01-2023 00:00:00 Monday |
1256.05 1250.35 |
1271.3 | 1245.5 | 6590 |
| 649 | 19.7 1.6 % |
13-01-2023 00:00:00 Friday |
1235.05 1254.75 |
1257.15 | 1235.05 | 11160 |
| 650 | -3.25 -0.26 % |
12-01-2023 00:00:00 Thursday |
1242.55 1239.3 |
1244.2 | 1228.9 | 12461 |
| 651 | 0.1 0.01 % |
11-01-2023 00:00:00 Wednesday |
1242.45 1242.55 |
1248 | 1236.05 | 8051 |
| 652 | -18.2 -1.44 % |
10-01-2023 00:00:00 Tuesday |
1261 1242.8 |
1265.4 | 1238.65 | 6410 |
| 653 | -20.05 -1.57 % |
09-01-2023 00:00:00 Monday |
1280.15 1260.1 |
1286.6 | 1246.4 | 8769 |
| 654 | -6.75 -0.53 % |
06-01-2023 00:00:00 Friday |
1277.65 1270.9 |
1289 | 1265.2 | 12859 |
| 655 | 26.95 2.15 % |
05-01-2023 00:00:00 Thursday |
1250.6 1277.55 |
1281.25 | 1248 | 9513 |
| 656 | -26.35 -2.07 % |
04-01-2023 00:00:00 Wednesday |
1275 1248.65 |
1277.4 | 1245 | 8928 |
| 657 | 34.8 2.82 % |
03-01-2023 00:00:00 Tuesday |
1232 1266.8 |
1287 | 1232 | 32687 |
| 658 | -6.65 -0.53 % |
02-01-2023 00:00:00 Monday |
1248.95 1242.3 |
1248.95 | 1227.35 | 3657 |
| 659 | 5.15 0.42 % |
30-12-2022 00:00:00 Friday |
1230.05 1235.2 |
1258.55 | 1230.05 | 24011 |
| 660 | 1 0.08 % |
29-12-2022 00:00:00 Thursday |
1235.55 1236.55 |
1244.2 | 1220.45 | 4588 |
| 661 | 3.5 0.28 % |
28-12-2022 00:00:00 Wednesday |
1232.05 1235.55 |
1254.05 | 1229.85 | 9568 |
| 662 | 8.75 0.71 % |
27-12-2022 00:00:00 Tuesday |
1235.3 1244.05 |
1253.05 | 1230.7 | 9366 |
| 663 | 31.65 2.62 % |
26-12-2022 00:00:00 Monday |
1210.1 1241.75 |
1253.5 | 1210.1 | 14738 |
| 664 | -14.95 -1.21 % |
23-12-2022 00:00:00 Friday |
1239.7 1224.75 |
1239.7 | 1214.3 | 20982 |
| 665 | 28.8 2.38 % |
22-12-2022 00:00:00 Thursday |
1211.05 1239.85 |
1242.4 | 1211.05 | 7647 |
| 666 | -0.95 -0.08 % |
21-12-2022 00:00:00 Wednesday |
1224.05 1223.1 |
1250.8 | 1216.75 | 14876 |
| 667 | 6.7 0.54 % |
20-12-2022 00:00:00 Tuesday |
1231.05 1237.75 |
1251.7 | 1229.8 | 6383 |
| 668 | 17.05 1.39 % |
19-12-2022 00:00:00 Monday |
1230.05 1247.1 |
1250 | 1225 | 14435 |
| 669 | 25.65 2.12 % |
16-12-2022 00:00:00 Friday |
1210.95 1236.6 |
1243.4 | 1210.95 | 12501 |
| 670 | -20.1 -1.6 % |
15-12-2022 00:00:00 Thursday |
1253.65 1233.55 |
1260.45 | 1225 | 10120 |
| 671 | 15.9 1.29 % |
14-12-2022 00:00:00 Wednesday |
1227.95 1243.85 |
1248.4 | 1227.95 | 13597 |
| 672 | -7.1 -0.58 % |
13-12-2022 00:00:00 Tuesday |
1232 1224.9 |
1251.15 | 1216.1 | 5849 |
| 673 | -19 -1.52 % |
12-12-2022 00:00:00 Monday |
1248.35 1229.35 |
1250.25 | 1226 | 12251 |
| 674 | -6.2 -0.49 % |
09-12-2022 00:00:00 Friday |
1254.55 1248.35 |
1261 | 1243.2 | 19118 |
| 675 | -5.4 -0.43 % |
08-12-2022 00:00:00 Thursday |
1254.95 1249.55 |
1260.8 | 1242.45 | 8520 |
| 676 | 26.7 2.19 % |
07-12-2022 00:00:00 Wednesday |
1218.45 1245.15 |
1258.55 | 1218.45 | 26589 |
| 677 | 0.4 0.03 % |
06-12-2022 00:00:00 Tuesday |
1219.75 1220.15 |
1239.2 | 1211.6 | 7694 |
| 678 | -20.1 -1.62 % |
05-12-2022 00:00:00 Monday |
1240 1219.9 |
1244.25 | 1210.35 | 16496 |
| 679 | 19.45 1.6 % |
02-12-2022 00:00:00 Friday |
1219.25 1238.7 |
1254.3 | 1219.25 | 30629 |
| 680 | 7.2 0.59 % |
01-12-2022 00:00:00 Thursday |
1217.95 1225.15 |
1228.6 | 1205.05 | 15989 |
| 681 | 25.65 2.16 % |
30-11-2022 00:00:00 Wednesday |
1184.95 1210.6 |
1213.5 | 1176.65 | 45277 |
| 682 | 18 1.55 % |
29-11-2022 00:00:00 Tuesday |
1158.65 1176.65 |
1186.75 | 1158.65 | 31194 |
| 683 | -7.85 -0.67 % |
28-11-2022 00:00:00 Monday |
1166.95 1159.1 |
1172 | 1154.55 | 10665 |
| 684 | -13.8 -1.18 % |
25-11-2022 00:00:00 Friday |
1171.5 1157.7 |
1173.9 | 1154.6 | 16851 |
| 685 | 37.45 3.3 % |
24-11-2022 00:00:00 Thursday |
1134 1171.45 |
1178 | 1134 | 37506 |
| 686 | 5.15 0.46 % |
23-11-2022 00:00:00 Wednesday |
1129.3 1134.45 |
1137 | 1125.5 | 11093 |
| 687 | 1.3 0.12 % |
22-11-2022 00:00:00 Tuesday |
1128 1129.3 |
1133.75 | 1125.35 | 7382 |
| 688 | -12.25 -1.07 % |
21-11-2022 00:00:00 Monday |
1142 1129.75 |
1142 | 1121.3 | 16586 |
| 689 | 11.35 1.01 % |
18-11-2022 00:00:00 Friday |
1125.45 1136.8 |
1140.75 | 1124.55 | 7684 |
| 690 | -14.4 -1.26 % |
17-11-2022 00:00:00 Thursday |
1139.85 1125.45 |
1147.25 | 1123.6 | 10388 |
| 691 | 4.5 0.4 % |
16-11-2022 00:00:00 Wednesday |
1126.05 1130.55 |
1136.7 | 1117.9 | 16880 |
| 692 | -4.6 -0.41 % |
15-11-2022 00:00:00 Tuesday |
1125 1120.4 |
1131.5 | 1116.25 | 32029 |
| 693 | -1.9 -0.17 % |
14-11-2022 00:00:00 Monday |
1135 1133.1 |
1140 | 1123.75 | 16567 |
| 694 | -3.6 -0.32 % |
11-11-2022 00:00:00 Friday |
1136.05 1132.45 |
1148 | 1128.9 | 12288 |
| 695 | -24.45 -2.11 % |
10-11-2022 00:00:00 Thursday |
1159 1134.55 |
1159 | 1131 | 6410 |
| 696 | 4.1 0.36 % |
09-11-2022 00:00:00 Wednesday |
1150.05 1154.15 |
1181.65 | 1146.25 | 14687 |
| 697 | 0.65 0.06 % |
07-11-2022 00:00:00 Monday |
1160 1160.65 |
1167.45 | 1147.5 | 17377 |
| 698 | -4.65 -0.4 % |
04-11-2022 00:00:00 Friday |
1166 1161.35 |
1166 | 1152.8 | 7560 |
| 699 | 1.8 0.15 % |
03-11-2022 00:00:00 Thursday |
1163.85 1165.65 |
1169.65 | 1157.2 | 5105 |
| 700 | 4.4 0.38 % |
02-11-2022 00:00:00 Wednesday |
1163.05 1167.45 |
1176.7 | 1159 | 11886 |
| 701 | -2.75 -0.23 % |
01-11-2022 00:00:00 Tuesday |
1175 1172.25 |
1176.4 | 1162.15 | 12528 |
| 702 | 5.7 0.49 % |
31-10-2022 00:00:00 Monday |
1164.25 1169.95 |
1183.2 | 1157 | 12448 |
| 703 | -3.8 -0.33 % |
28-10-2022 00:00:00 Friday |
1167.8 1164 |
1172.55 | 1155.3 | 8105 |
| 704 | 7.3 0.63 % |
27-10-2022 00:00:00 Thursday |
1153.85 1161.15 |
1164.15 | 1151.05 | 8118 |
| 705 | -5.8 -0.5 % |
25-10-2022 00:00:00 Tuesday |
1159.05 1153.25 |
1165.85 | 1150.9 | 201885 |
| 706 | -9.65 -0.83 % |
24-10-2022 00:00:00 Monday |
1160.4 1150.75 |
1169 | 1146.5 | 5111 |
| 707 | -1.3 -0.11 % |
21-10-2022 00:00:00 Friday |
1153.4 1152.1 |
1163.25 | 1135.55 | 14653 |
| 708 | 20 1.76 % |
20-10-2022 00:00:00 Thursday |
1133.4 1153.4 |
1157 | 1127.5 | 13740 |
| 709 | -58 -4.85 % |
19-10-2022 00:00:00 Wednesday |
1195 1137 |
1195 | 1132.05 | 42321 |
| 710 | 16.65 1.47 % |
18-10-2022 00:00:00 Tuesday |
1133.05 1149.7 |
1151.25 | 1131.7 | 12963 |
| 711 | 5.6 0.5 % |
17-10-2022 00:00:00 Monday |
1126.65 1132.25 |
1137.3 | 1118.9 | 306952 |
| 712 | -8.2 -0.72 % |
14-10-2022 00:00:00 Friday |
1133.65 1125.45 |
1142.75 | 1122.4 | 11426 |
| 713 | -8.5 -0.75 % |
13-10-2022 00:00:00 Thursday |
1139.95 1131.45 |
1142.95 | 1121.15 | 7109 |
| 714 | -1 -0.09 % |
12-10-2022 00:00:00 Wednesday |
1136 1135 |
1141.45 | 1122 | 12165 |
| 715 | -2.5 -0.22 % |
11-10-2022 00:00:00 Tuesday |
1138.05 1135.55 |
1152.8 | 1128 | 303503 |
| 716 | -1.45 -0.13 % |
10-10-2022 00:00:00 Monday |
1130.9 1129.45 |
1138.1 | 1117.55 | 13534 |
| 717 | -14.8 -1.28 % |
07-10-2022 00:00:00 Friday |
1160.05 1145.25 |
1163.35 | 1139 | 10219 |
| 718 | 9.95 0.86 % |
06-10-2022 00:00:00 Thursday |
1150.9 1160.85 |
1167 | 1145.6 | 24486 |
| 719 | 19.2 1.7 % |
04-10-2022 00:00:00 Tuesday |
1132 1151.2 |
1154.2 | 1132 | 9221 |
| 720 | -26.35 -2.29 % |
03-10-2022 00:00:00 Monday |
1153 1126.65 |
1153 | 1119.65 | 33018 |
| 721 | -9.05 -0.78 % |
30-09-2022 00:00:00 Friday |
1160.05 1151 |
1167.45 | 1148.75 | 11680 |
| 722 | 8.2 0.71 % |
29-09-2022 00:00:00 Thursday |
1155.3 1163.5 |
1177.1 | 1149 | 14925 |
| 723 | 16.7 1.45 % |
28-09-2022 00:00:00 Wednesday |
1148 1164.7 |
1171.55 | 1139.55 | 15578 |
| 724 | 3.85 0.33 % |
27-09-2022 00:00:00 Tuesday |
1154.85 1158.7 |
1162.7 | 1147.25 | 8034 |
| 725 | -22.7 -1.94 % |
26-09-2022 00:00:00 Monday |
1168.1 1145.4 |
1173.95 | 1143.05 | 44184 |
| 726 | -18.75 -1.57 % |
23-09-2022 00:00:00 Friday |
1198 1179.25 |
1214 | 1176 | 9768 |
| 727 | -7.3 -0.61 % |
22-09-2022 00:00:00 Thursday |
1201.8 1194.5 |
1202 | 1182.8 | 14500 |
| 728 | -18.1 -1.48 % |
21-09-2022 00:00:00 Wednesday |
1220 1201.9 |
1221.25 | 1195.65 | 9819 |
| 729 | 2.2 0.18 % |
20-09-2022 00:00:00 Tuesday |
1213 1215.2 |
1234 | 1200 | 20542 |
| 730 | -14.75 -1.21 % |
19-09-2022 00:00:00 Monday |
1223.7 1208.95 |
1237.05 | 1198 | 220927 |
| 731 | -20.75 -1.68 % |
16-09-2022 00:00:00 Friday |
1234.9 1214.15 |
1239.6 | 1209.9 | 28550 |
| 732 | -15.35 -1.23 % |
15-09-2022 00:00:00 Thursday |
1249.45 1234.1 |
1249.45 | 1227.65 | 19903 |
| 733 | 24.65 2.02 % |
14-09-2022 00:00:00 Wednesday |
1220.05 1244.7 |
1254.35 | 1220.05 | 28469 |
| 734 | -33.95 -2.67 % |
13-09-2022 00:00:00 Tuesday |
1269.9 1235.95 |
1282 | 1226 | 137330 |
| 735 | 20.45 1.68 % |
12-09-2022 00:00:00 Monday |
1220 1240.45 |
1249.25 | 1218 | 38998 |
| 736 | -18.4 -1.48 % |
09-09-2022 00:00:00 Friday |
1240 1221.6 |
1274.95 | 1210 | 117979 |
| 737 | -12.25 -0.99 % |
08-09-2022 00:00:00 Thursday |
1241.15 1228.9 |
1282.55 | 1222.5 | 90248 |
| 738 | 31.95 2.62 % |
07-09-2022 00:00:00 Wednesday |
1218 1249.95 |
1267.5 | 1218 | 44784 |
| 739 | -57.75 -4.53 % |
06-09-2022 00:00:00 Tuesday |
1274.95 1217.2 |
1278 | 1210.4 | 56540 |
| 740 | -1.4 -0.11 % |
05-09-2022 00:00:00 Monday |
1265 1263.6 |
1275 | 1255.5 | 8385 |
| 741 | -13.7 -1.08 % |
02-09-2022 00:00:00 Friday |
1271.25 1257.55 |
1283.95 | 1253.6 | 8039 |
| 742 | -4.6 -0.36 % |
01-09-2022 00:00:00 Thursday |
1275.6 1271 |
1287 | 1265.5 | 9727 |
| 743 | 22.9 1.81 % |
30-08-2022 00:00:00 Tuesday |
1265 1287.9 |
1292 | 1265 | 10619 |
| 744 | 7.25 0.58 % |
29-08-2022 00:00:00 Monday |
1251 1258.25 |
1268.4 | 1216.6 | 11032 |
| 745 | -6.7 -0.53 % |
26-08-2022 00:00:00 Friday |
1266.35 1259.65 |
1289.05 | 1256 | 27390 |
| 746 | 18.05 1.45 % |
25-08-2022 00:00:00 Thursday |
1243.05 1261.1 |
1284.7 | 1229.05 | 33391 |
| 747 | 3.85 0.31 % |
24-08-2022 00:00:00 Wednesday |
1240 1243.85 |
1251.4 | 1229.25 | 10567 |
| 748 | -0.05 0 % |
23-08-2022 00:00:00 Tuesday |
1249.9 1249.85 |
1257.7 | 1235.45 | 14611 |
| 749 | -27.2 -2.11 % |
22-08-2022 00:00:00 Monday |
1288.2 1261 |
1290.45 | 1235.2 | 22955 |
| 750 | -31.85 -2.41 % |
19-08-2022 00:00:00 Friday |
1320.05 1288.2 |
1324.9 | 1285 | 18895 |
| 751 | -28.2 -2.08 % |
18-08-2022 00:00:00 Thursday |
1355.5 1327.3 |
1361.95 | 1323 | 23045 |
| 752 | 68.55 5.32 % |
17-08-2022 00:00:00 Wednesday |
1288.95 1357.5 |
1369 | 1288.95 | 292785 |
| 753 | 57.35 4.63 % |
16-08-2022 00:00:00 Tuesday |
1237.55 1294.9 |
1301.7 | 1237.55 | 17305 |
| 754 | -3.55 -0.29 % |
12-08-2022 00:00:00 Friday |
1241.1 1237.55 |
1241.1 | 1225.05 | 9941 |
| 755 | 6.25 0.51 % |
11-08-2022 00:00:00 Thursday |
1235 1241.25 |
1250.95 | 1229.45 | 15101 |
| 756 | 17.95 1.48 % |
10-08-2022 00:00:00 Wednesday |
1212.75 1230.7 |
1243.55 | 1212.75 | 19533 |
| 757 | 15.2 1.27 % |
08-08-2022 00:00:00 Monday |
1199 1214.2 |
1217.2 | 1184.6 | 13436 |
| 758 | -4 -0.33 % |
05-08-2022 00:00:00 Friday |
1203 1199 |
1216.6 | 1194.65 | 14931 |
| 759 | -36.8 -2.97 % |
04-08-2022 00:00:00 Thursday |
1239.55 1202.75 |
1239.55 | 1190.2 | 19046 |
| 760 | -10.95 -0.88 % |
03-08-2022 00:00:00 Wednesday |
1241 1230.05 |
1246.5 | 1213.65 | 7755 |
| 761 | 18.6 1.52 % |
02-08-2022 00:00:00 Tuesday |
1222.4 1241 |
1243.5 | 1212.7 | 8182 |
| 762 | 9.4 0.77 % |
01-08-2022 00:00:00 Monday |
1221.1 1230.5 |
1234 | 1216.15 | 305116 |
| 763 | 19.9 1.66 % |
29-07-2022 00:00:00 Friday |
1200 1219.9 |
1225.55 | 1193 | 25494 |
| 764 | -7.65 -0.64 % |
28-07-2022 00:00:00 Thursday |
1198 1190.35 |
1200 | 1182.9 | 7836 |
| 765 | 31.2 2.7 % |
27-07-2022 00:00:00 Wednesday |
1156.95 1188.15 |
1190.6 | 1155 | 8306 |
| 766 | -23.05 -1.95 % |
26-07-2022 00:00:00 Tuesday |
1180 1156.95 |
1185 | 1152.1 | 7098 |
| 767 | -37.75 -3.08 % |
25-07-2022 00:00:00 Monday |
1225 1187.25 |
1225 | 1181.05 | 20931 |
| 768 | -14.8 -1.2 % |
22-07-2022 00:00:00 Friday |
1230.2 1215.4 |
1234.3 | 1204.55 | 9115 |
| 769 | 1.2 0.1 % |
21-07-2022 00:00:00 Thursday |
1224 1225.2 |
1238 | 1211 | 18213 |
| 770 | -75.6 -5.85 % |
20-07-2022 00:00:00 Wednesday |
1293 1217.4 |
1293 | 1207.2 | 38172 |
| 771 | -6.45 -0.51 % |
19-07-2022 00:00:00 Tuesday |
1275.3 1268.85 |
1276 | 1254.55 | 8118 |
| 772 | 12.3 0.97 % |
18-07-2022 00:00:00 Monday |
1263 1275.3 |
1281.1 | 1248.05 | 295717 |
| 773 | 14.95 1.21 % |
15-07-2022 00:00:00 Friday |
1240 1254.95 |
1257.95 | 1240 | 3609 |
| 774 | 8.4 0.68 % |
14-07-2022 00:00:00 Thursday |
1241.8 1250.2 |
1252.9 | 1230.6 | 8777 |
| 775 | -0.15 -0.01 % |
13-07-2022 00:00:00 Wednesday |
1233 1232.85 |
1241.8 | 1214.25 | 7237 |
| 776 | -35.15 -2.77 % |
12-07-2022 00:00:00 Tuesday |
1267 1231.85 |
1267 | 1228.65 | 6802 |
| 777 | -18.15 -1.42 % |
11-07-2022 00:00:00 Monday |
1280 1261.85 |
1282.55 | 1252.55 | 4392 |
| 778 | 1.25 0.1 % |
08-07-2022 00:00:00 Friday |
1273 1274.25 |
1290 | 1265.1 | 9919 |
| 779 | 27.4 2.19 % |
07-07-2022 00:00:00 Thursday |
1250 1277.4 |
1296.2 | 1223.05 | 23950 |
| 780 | 36.6 3.06 % |
06-07-2022 00:00:00 Wednesday |
1195 1231.6 |
1234.75 | 1184.75 | 12602 |
| 781 | 23.4 2.01 % |
05-07-2022 00:00:00 Tuesday |
1162 1185.4 |
1195.05 | 1160.1 | 15162 |
| 782 | 12.9 1.12 % |
04-07-2022 00:00:00 Monday |
1150 1162.9 |
1167.9 | 1138.4 | 176496 |
| 783 | 22.05 1.97 % |
01-07-2022 00:00:00 Friday |
1120 1142.05 |
1148.6 | 1107.85 | 17139 |
| 784 | 9.25 0.83 % |
30-06-2022 00:00:00 Thursday |
1112.65 1121.9 |
1130 | 1111.2 | 13580 |
| 785 | -3.25 -0.29 % |
29-06-2022 00:00:00 Wednesday |
1114.85 1111.6 |
1122.4 | 1104.45 | 7085 |
| 786 | -16.6 -1.46 % |
28-06-2022 00:00:00 Tuesday |
1135.3 1118.7 |
1136 | 1103 | 12240 |
| 787 | 11.4 1.02 % |
27-06-2022 00:00:00 Monday |
1122.15 1133.55 |
1146.2 | 1120.8 | 11301 |
| 788 | -9.25 -0.82 % |
24-06-2022 00:00:00 Friday |
1130.25 1121 |
1130.9 | 1112.05 | 5176 |
| 789 | -5 -0.44 % |
23-06-2022 00:00:00 Thursday |
1130.25 1125.25 |
1136.5 | 1119 | 21465 |
| 790 | 4 0.35 % |
22-06-2022 00:00:00 Wednesday |
1131.85 1135.85 |
1140.15 | 1112.3 | 5763 |
| 791 | -8.2 -0.71 % |
21-06-2022 00:00:00 Tuesday |
1148 1139.8 |
1148.05 | 1132.5 | 9188 |
| 792 | 11.6 1.04 % |
20-06-2022 00:00:00 Monday |
1115 1126.6 |
1128.9 | 1107.15 | 10073 |
| 793 | -13.9 -1.23 % |
17-06-2022 00:00:00 Friday |
1127.8 1113.9 |
1134.35 | 1105.75 | 46646 |
| 794 | -21.85 -1.89 % |
16-06-2022 00:00:00 Thursday |
1153.7 1131.85 |
1161.55 | 1120.25 | 5684 |
| 795 | 8.4 0.74 % |
15-06-2022 00:00:00 Wednesday |
1140.15 1148.55 |
1160.7 | 1132.75 | 12002 |
| 796 | 24.3 2.17 % |
14-06-2022 00:00:00 Tuesday |
1119.95 1144.25 |
1148.5 | 1095.4 | 31416 |
| 797 | 9.55 0.86 % |
13-06-2022 00:00:00 Monday |
1105 1114.55 |
1130 | 1070.95 | 32239 |
| 798 | 8.2 0.74 % |
10-06-2022 00:00:00 Friday |
1115.4 1123.6 |
1131.1 | 1108.7 | 14348 |
| 799 | 12.05 1.08 % |
09-06-2022 00:00:00 Thursday |
1115.2 1127.25 |
1148 | 1115.2 | 26845 |
| 800 | -56.9 -4.9 % |
08-06-2022 00:00:00 Wednesday |
1162 1105.1 |
1162.35 | 1104 | 2123429 |
| 801 | -39.5 -3.31 % |
07-06-2022 00:00:00 Tuesday |
1192 1152.5 |
1194.85 | 1144.1 | 30266 |
| 802 | -19.85 -1.63 % |
06-06-2022 00:00:00 Monday |
1220 1200.15 |
1220.4 | 1198.05 | 14859 |
| 803 | -25.65 -2.06 % |
03-06-2022 00:00:00 Friday |
1244.5 1218.85 |
1245.55 | 1216 | 5993 |
| 804 | -38.25 -3 % |
02-06-2022 00:00:00 Thursday |
1273.95 1235.7 |
1273.95 | 1226.55 | 7692 |
| 805 | -21.55 -1.69 % |
01-06-2022 00:00:00 Wednesday |
1275 1253.45 |
1275 | 1243.05 | 7834 |
| 806 | -11.55 -0.9 % |
31-05-2022 00:00:00 Tuesday |
1280.8 1269.25 |
1299.5 | 1243.55 | 25006 |
| 807 | 16.1 1.26 % |
30-05-2022 00:00:00 Monday |
1274 1290.1 |
1294 | 1261 | 6855 |
| 808 | -2.55 -0.2 % |
27-05-2022 00:00:00 Friday |
1261.85 1259.3 |
1279.9 | 1250 | 7839 |
| 809 | -2.35 -0.19 % |
26-05-2022 00:00:00 Thursday |
1269.4 1267.05 |
1274.75 | 1249.45 | 15395 |
| 810 | 32.4 2.66 % |
25-05-2022 00:00:00 Wednesday |
1217.3 1249.7 |
1259 | 1207.8 | 20241 |
| 811 | -24.45 -1.98 % |
24-05-2022 00:00:00 Tuesday |
1237 1212.55 |
1237 | 1199 | 14191 |
| 812 | -47.75 -3.77 % |
23-05-2022 00:00:00 Monday |
1267.7 1219.95 |
1267.7 | 1215.75 | 13092 |
| 813 | -21.3 -1.67 % |
20-05-2022 00:00:00 Friday |
1272.95 1251.65 |
1272.95 | 1247 | 8268 |
| 814 | -31.55 -2.46 % |
19-05-2022 00:00:00 Thursday |
1283 1251.45 |
1283 | 1246.95 | 5701 |
| 815 | -30 -2.28 % |
18-05-2022 00:00:00 Wednesday |
1315 1285 |
1323.95 | 1274.35 | 9498 |
| 816 | 10.05 0.78 % |
17-05-2022 00:00:00 Tuesday |
1295.55 1305.6 |
1315.1 | 1286 | 5834 |
| 817 | 4.35 0.34 % |
16-05-2022 00:00:00 Monday |
1291.95 1296.3 |
1311 | 1286 | 4051 |
| 818 | 28.25 2.26 % |
13-05-2022 00:00:00 Friday |
1250.6 1278.85 |
1309.6 | 1250.6 | 24315 |
| 819 | -21.5 -1.69 % |
12-05-2022 00:00:00 Thursday |
1270.9 1249.4 |
1281.15 | 1242 | 16658 |
| 820 | 23.35 1.85 % |
11-05-2022 00:00:00 Wednesday |
1262.2 1285.55 |
1292.8 | 1262.2 | 11628 |
| 821 | -4.55 -0.36 % |
10-05-2022 00:00:00 Tuesday |
1273 1268.45 |
1290 | 1262.1 | 9164 |
| 822 | -33.85 -2.6 % |
09-05-2022 00:00:00 Monday |
1299.7 1265.85 |
1299.7 | 1258.7 | 7606 |
| 823 | -8.8 -0.68 % |
06-05-2022 00:00:00 Friday |
1289.4 1280.6 |
1293.05 | 1267.55 | 7871 |
| 824 | -19.4 -1.48 % |
05-05-2022 00:00:00 Thursday |
1308.8 1289.4 |
1315 | 1283.55 | 8160 |
| 825 | -23.6 -1.82 % |
04-05-2022 00:00:00 Wednesday |
1296.45 1272.85 |
1296.45 | 1267.7 | 224686 |
| 826 | 4.95 0.39 % |
02-05-2022 00:00:00 Monday |
1279 1283.95 |
1288 | 1252 | 16094 |
| 827 | -53.65 -4.02 % |
29-04-2022 00:00:00 Friday |
1335 1281.35 |
1337 | 1276.35 | 16032 |
| 828 | 10.85 0.82 % |
28-04-2022 00:00:00 Thursday |
1325.05 1335.9 |
1356.85 | 1325.05 | 11641 |
| 829 | -3.1 -0.23 % |
27-04-2022 00:00:00 Wednesday |
1319.8 1316.7 |
1338.35 | 1309.35 | 8195 |
| 830 | 25.95 1.99 % |
26-04-2022 00:00:00 Tuesday |
1301.8 1327.75 |
1331 | 1301.8 | 12448 |
| 831 | -9.9 -0.75 % |
25-04-2022 00:00:00 Monday |
1318 1308.1 |
1319.9 | 1281.35 | 10665 |
| 832 | -40.4 -2.97 % |
22-04-2022 00:00:00 Friday |
1358 1317.6 |
1358 | 1313.4 | 55049 |
| 833 | 28.7 2.09 % |
21-04-2022 00:00:00 Thursday |
1371.6 1400.3 |
1410.55 | 1364 | 19853 |
| 834 | 23.95 1.79 % |
20-04-2022 00:00:00 Wednesday |
1340.7 1364.65 |
1382.7 | 1340.25 | 6148 |
| 835 | -11.9 -0.88 % |
19-04-2022 00:00:00 Tuesday |
1352.6 1340.7 |
1384.1 | 1331.05 | 11832 |
| 836 | -2.6 -0.19 % |
18-04-2022 00:00:00 Monday |
1361 1358.4 |
1374.2 | 1346.2 | 6066 |
| 837 | 4.15 0.31 % |
13-04-2022 00:00:00 Wednesday |
1354.05 1358.2 |
1369 | 1346 | 7167 |
| 838 | -5.15 -0.38 % |
12-04-2022 00:00:00 Tuesday |
1359 1353.85 |
1366.55 | 1345.9 | 7004 |
| 839 | -24.35 -1.76 % |
11-04-2022 00:00:00 Monday |
1380 1355.65 |
1385.8 | 1352.1 | 19010 |
| 840 | -28.35 -2.01 % |
08-04-2022 00:00:00 Friday |
1409.6 1381.25 |
1409.6 | 1371.15 | 9899 |
| 841 | 26.05 1.9 % |
07-04-2022 00:00:00 Thursday |
1370 1396.05 |
1404.15 | 1366.2 | 20011 |
| 842 | 17.5 1.3 % |
06-04-2022 00:00:00 Wednesday |
1350 1367.5 |
1375 | 1348.7 | 15042 |
| 843 | -1.3 -0.1 % |
05-04-2022 00:00:00 Tuesday |
1353.25 1351.95 |
1358.9 | 1340.15 | 7602 |
| 844 | -13.75 -1.01 % |
04-04-2022 00:00:00 Monday |
1362 1348.25 |
1366.55 | 1339.25 | 9854 |
| 845 | 12.5 0.94 % |
01-04-2022 00:00:00 Friday |
1335 1347.5 |
1351 | 1316.9 | 12564 |
| 846 | -0.35 -0.03 % |
31-03-2022 00:00:00 Thursday |
1328.85 1328.5 |
1345.75 | 1325 | 11559 |
| 847 | 65.85 5.21 % |
30-03-2022 00:00:00 Wednesday |
1263 1328.85 |
1336.05 | 1263 | 45865 |
| 848 | 21.1 1.68 % |
29-03-2022 00:00:00 Tuesday |
1255 1276.1 |
1284 | 1255 | 27549 |
| 849 | 3.6 0.29 % |
28-03-2022 00:00:00 Monday |
1263.15 1266.75 |
1270.85 | 1247.8 | 19604 |
| 850 | 13.75 1.1 % |
25-03-2022 00:00:00 Friday |
1249 1262.75 |
1273 | 1248 | 20735 |
| 851 | -2.1 -0.17 % |
24-03-2022 00:00:00 Thursday |
1245.05 1242.95 |
1256.4 | 1238.2 | 258256 |
| 852 | 6.2 0.5 % |
23-03-2022 00:00:00 Wednesday |
1245 1251.2 |
1272.1 | 1245 | 25686 |
| 853 | 9.35 0.75 % |
22-03-2022 00:00:00 Tuesday |
1240.25 1249.6 |
1253.25 | 1225 | 8866 |
| 854 | -29.85 -2.35 % |
21-03-2022 00:00:00 Monday |
1270.1 1240.25 |
1277.45 | 1237.8 | 22567 |
| 855 | 25.65 2.06 % |
17-03-2022 00:00:00 Thursday |
1243.5 1269.15 |
1274.1 | 1214.5 | 22952 |
| 856 | 4.1 0.34 % |
16-03-2022 00:00:00 Wednesday |
1215.1 1219.2 |
1249.35 | 1209 | 46636 |
| 857 | -41.2 -3.29 % |
15-03-2022 00:00:00 Tuesday |
1252.5 1211.3 |
1266.05 | 1204 | 15584 |
| 858 | -22.9 -1.79 % |
14-03-2022 00:00:00 Monday |
1279.8 1256.9 |
1279.8 | 1228.55 | 116700 |
| 859 | 5.6 0.45 % |
11-03-2022 00:00:00 Friday |
1251 1256.6 |
1265.35 | 1249.3 | 11284 |
| 860 | -4.75 -0.38 % |
10-03-2022 00:00:00 Thursday |
1265 1260.25 |
1284.3 | 1247.75 | 16344 |
| 861 | -33.35 -2.63 % |
09-03-2022 00:00:00 Wednesday |
1269.75 1236.4 |
1269.75 | 1205 | 32874 |
| 862 | 12 1 % |
08-03-2022 00:00:00 Tuesday |
1206 1218 |
1233.6 | 1192 | 117494 |
| 863 | -8 -0.66 % |
07-03-2022 00:00:00 Monday |
1215 1207 |
1226.55 | 1192 | 34727 |
| 864 | -21.75 -1.75 % |
04-03-2022 00:00:00 Friday |
1240 1218.25 |
1240 | 1207 | 27943 |
| 865 | -36.55 -2.86 % |
03-03-2022 00:00:00 Thursday |
1277.95 1241.4 |
1277.95 | 1238.4 | 13790 |
| 866 | -16.35 -1.29 % |
02-03-2022 00:00:00 Wednesday |
1266.3 1249.95 |
1266.3 | 1239 | 13752 |
| 867 | 11.75 0.94 % |
28-02-2022 00:00:00 Monday |
1251.35 1263.1 |
1272.8 | 1225.95 | 30951 |
| 868 | 27.8 2.23 % |
25-02-2022 00:00:00 Friday |
1245 1272.8 |
1279 | 1245 | 15828 |
| 869 | -28.6 -2.25 % |
24-02-2022 00:00:00 Thursday |
1270 1241.4 |
1270 | 1235.35 | 15457 |
| 870 | 4.45 0.35 % |
23-02-2022 00:00:00 Wednesday |
1274.95 1279.4 |
1287.95 | 1267.45 | 5726 |
| 871 | 24.95 2 % |
22-02-2022 00:00:00 Tuesday |
1250 1274.95 |
1286.9 | 1240.1 | 18280 |
| 872 | 10.45 0.83 % |
21-02-2022 00:00:00 Monday |
1257 1267.45 |
1283.7 | 1252.8 | 37529 |
| 873 | -1.75 -0.14 % |
18-02-2022 00:00:00 Friday |
1285 1283.25 |
1302.1 | 1275.2 | 9309 |
| 874 | 12.85 1 % |
17-02-2022 00:00:00 Thursday |
1284.9 1297.75 |
1305.35 | 1284.9 | 9075 |
| 875 | -18.95 -1.45 % |
16-02-2022 00:00:00 Wednesday |
1305.5 1286.55 |
1305.5 | 1281.05 | 17281 |
| 876 | 3.75 0.29 % |
15-02-2022 00:00:00 Tuesday |
1291.75 1295.5 |
1299.35 | 1274.15 | 20407 |
| 877 | -52.8 -3.94 % |
14-02-2022 00:00:00 Monday |
1340 1287.2 |
1340 | 1280.45 | 29121 |
| 878 | 15.3 1.15 % |
11-02-2022 00:00:00 Friday |
1327.9 1343.2 |
1356.1 | 1315.55 | 25522 |
| 879 | -14.75 -1.08 % |
10-02-2022 00:00:00 Thursday |
1360 1345.25 |
1364.1 | 1338.15 | 11137 |
| 880 | -9.65 -0.7 % |
09-02-2022 00:00:00 Wednesday |
1375 1365.35 |
1378.5 | 1352.6 | 15996 |
| 881 | 27.8 2.07 % |
08-02-2022 00:00:00 Tuesday |
1340.25 1368.05 |
1388 | 1337.75 | 91896 |
| 882 | -39.95 -2.9 % |
07-02-2022 00:00:00 Monday |
1378.6 1338.65 |
1378.6 | 1330.6 | 12365 |
| 883 | -19.15 -1.38 % |
04-02-2022 00:00:00 Friday |
1383.55 1364.4 |
1387.9 | 1353.1 | 11444 |
| 884 | 12.35 0.9 % |
03-02-2022 00:00:00 Thursday |
1373.5 1385.85 |
1391.4 | 1367.75 | 7644 |
| 885 | 13.65 1 % |
02-02-2022 00:00:00 Wednesday |
1370 1383.65 |
1397 | 1370 | 10912 |
| 886 | 1.15 0.08 % |
01-02-2022 00:00:00 Tuesday |
1371 1372.15 |
1402.05 | 1365.35 | 27237 |
| 887 | -10 -0.72 % |
31-01-2022 00:00:00 Monday |
1380 1370 |
1396.25 | 1361.1 | 17733 |
| 888 | 2 0.15 % |
28-01-2022 00:00:00 Friday |
1375 1377 |
1414.9 | 1368.05 | 17557 |
| 889 | 35.1 2.63 % |
27-01-2022 00:00:00 Thursday |
1335 1370.1 |
1390.45 | 1318.25 | 24037 |
| 890 | -5.95 -0.44 % |
25-01-2022 00:00:00 Tuesday |
1350 1344.05 |
1355.3 | 1305.7 | 27694 |
| 891 | -49.25 -3.57 % |
24-01-2022 00:00:00 Monday |
1380 1330.75 |
1380 | 1325.35 | 35340 |
| 892 | 15.95 1.17 % |
21-01-2022 00:00:00 Friday |
1367.5 1383.45 |
1397.5 | 1357.35 | 18520 |
| 893 | -9.25 -0.66 % |
20-01-2022 00:00:00 Thursday |
1395 1385.75 |
1395 | 1319 | 79576 |
| 894 | -40.5 -2.76 % |
19-01-2022 00:00:00 Wednesday |
1466 1425.5 |
1466 | 1412.85 | 15600 |
| 895 | -3.05 -0.21 % |
18-01-2022 00:00:00 Tuesday |
1447 1443.95 |
1464.5 | 1413.7 | 27100 |
| 896 | 16.1 1.14 % |
17-01-2022 00:00:00 Monday |
1416 1432.1 |
1464.35 | 1416 | 9928 |
| 897 | 4.3 0.3 % |
14-01-2022 00:00:00 Friday |
1411 1415.3 |
1427 | 1401.5 | 12893 |
| 898 | -15.85 -1.11 % |
13-01-2022 00:00:00 Thursday |
1426 1410.15 |
1445.05 | 1408 | 9615 |
| 899 | -11.6 -0.81 % |
12-01-2022 00:00:00 Wednesday |
1438 1426.4 |
1438 | 1414.3 | 9296 |
| 900 | -17.8 -1.23 % |
11-01-2022 00:00:00 Tuesday |
1443.8 1426 |
1448.15 | 1418.65 | 6303 |
| 901 | -27.4 -1.86 % |
10-01-2022 00:00:00 Monday |
1471.2 1443.8 |
1471.2 | 1435.25 | 5913 |
| 902 | 1.6 0.11 % |
07-01-2022 00:00:00 Friday |
1443.8 1445.4 |
1464 | 1440 | 46689 |
| 903 | 8.05 0.56 % |
06-01-2022 00:00:00 Thursday |
1440.15 1448.2 |
1458.4 | 1432.85 | 7203 |
| 904 | 24.75 1.74 % |
05-01-2022 00:00:00 Wednesday |
1423.7 1448.45 |
1456 | 1423.7 | 15699 |
| 905 | 4.95 0.35 % |
04-01-2022 00:00:00 Tuesday |
1418.75 1423.7 |
1440.4 | 1416.05 | 15636 |
| 906 | 3.95 0.28 % |
03-01-2022 00:00:00 Monday |
1405.9 1409.85 |
1430.85 | 1400 | 7919 |
| 907 | 36.7 2.69 % |
31-12-2021 00:00:00 Friday |
1364.25 1400.95 |
1406 | 1364.25 | 14153 |
| 908 | 4.15 0.3 % |
30-12-2021 00:00:00 Thursday |
1370 1374.15 |
1380.35 | 1358.8 | 12624 |
| 909 | -21.25 -1.51 % |
29-12-2021 00:00:00 Wednesday |
1404 1382.75 |
1407 | 1375.7 | 18029 |
| 910 | 42.85 3.19 % |
28-12-2021 00:00:00 Tuesday |
1345 1387.85 |
1400 | 1345 | 17112 |
| 911 | 17.45 1.31 % |
27-12-2021 00:00:00 Monday |
1330 1347.45 |
1353.05 | 1327.75 | 10938 |
| 912 | -14.85 -1.1 % |
24-12-2021 00:00:00 Friday |
1355.8 1340.95 |
1358.25 | 1335.7 | 7737 |
| 913 | 2.85 0.21 % |
23-12-2021 00:00:00 Thursday |
1350 1352.85 |
1365.35 | 1344.1 | 12035 |
| 914 | -9.2 -0.68 % |
22-12-2021 00:00:00 Wednesday |
1355 1345.8 |
1378.9 | 1343.7 | 5866 |
| 915 | 5.7 0.42 % |
21-12-2021 00:00:00 Tuesday |
1361 1366.7 |
1386.85 | 1351.65 | 14869 |
| 916 | -7.35 -0.54 % |
20-12-2021 00:00:00 Monday |
1359 1351.65 |
1365 | 1315.05 | 14816 |
| 917 | -56.3 -3.98 % |
17-12-2021 00:00:00 Friday |
1415 1358.7 |
1415 | 1351 | 23116 |
| 918 | 8.25 0.59 % |
16-12-2021 00:00:00 Thursday |
1399 1407.25 |
1419.1 | 1380.8 | 20954 |
| 919 | -43.9 -3.04 % |
15-12-2021 00:00:00 Wednesday |
1445 1401.1 |
1445 | 1394.85 | 15891 |
| 920 | 13.6 0.96 % |
14-12-2021 00:00:00 Tuesday |
1420.6 1434.2 |
1438.25 | 1408 | 9771 |
| 921 | -23 -1.59 % |
13-12-2021 00:00:00 Monday |
1444.9 1421.9 |
1445 | 1418.3 | 16446 |
| 922 | -7.1 -0.49 % |
10-12-2021 00:00:00 Friday |
1446.95 1439.85 |
1446.95 | 1432.7 | 10912 |
| 923 | -12.1 -0.83 % |
09-12-2021 00:00:00 Thursday |
1449.95 1437.85 |
1450.1 | 1428.15 | 13144 |
| 924 | 9.35 0.65 % |
08-12-2021 00:00:00 Wednesday |
1437.05 1446.4 |
1450.25 | 1420 | 18324 |
| 925 | -8.05 -0.56 % |
07-12-2021 00:00:00 Tuesday |
1425 1416.95 |
1437.2 | 1405.2 | 9184 |
| 926 | -32.05 -2.21 % |
06-12-2021 00:00:00 Monday |
1449.8 1417.75 |
1462 | 1412 | 10176 |
| 927 | -22.4 -1.52 % |
03-12-2021 00:00:00 Friday |
1471.5 1449.1 |
1485.95 | 1434.8 | 21473 |
| 928 | 14.2 0.98 % |
02-12-2021 00:00:00 Thursday |
1450.1 1464.3 |
1472.5 | 1440.3 | 5033 |
| 929 | 3.2 0.22 % |
01-12-2021 00:00:00 Wednesday |
1437 1440.2 |
1448 | 1434.75 | 15548 |
| 930 | -6.2 -0.43 % |
30-11-2021 00:00:00 Tuesday |
1442.75 1436.55 |
1451.3 | 1399.15 | 47296 |
| 931 | -18.2 -1.25 % |
29-11-2021 00:00:00 Monday |
1453.7 1435.5 |
1457.85 | 1418.85 | 10538 |
| 932 | -52.95 -3.51 % |
26-11-2021 00:00:00 Friday |
1506.5 1453.55 |
1506.5 | 1448.15 | 29331 |
| 933 | -11.9 -0.79 % |
25-11-2021 00:00:00 Thursday |
1505.45 1493.55 |
1508 | 1471 | 140706 |
| 934 | 27.1 1.85 % |
24-11-2021 00:00:00 Wednesday |
1461.6 1488.7 |
1521.6 | 1461.6 | 36670 |
| 935 | -2.5 -0.17 % |
23-11-2021 00:00:00 Tuesday |
1461 1458.5 |
1472.05 | 1419.5 | 17819 |
| 936 | -37.35 -2.49 % |
22-11-2021 00:00:00 Monday |
1501.4 1464.05 |
1519.85 | 1457.6 | 16090 |
| 937 | -15.55 -1.02 % |
18-11-2021 00:00:00 Thursday |
1527.55 1512 |
1534.2 | 1491.6 | 8854 |
| 938 | 17.55 1.16 % |
17-11-2021 00:00:00 Wednesday |
1510 1527.55 |
1531.05 | 1510 | 4937 |
| 939 | -27.95 -1.81 % |
16-11-2021 00:00:00 Tuesday |
1546.9 1518.95 |
1547 | 1514.35 | 9501 |
| 940 | 14.4 0.94 % |
15-11-2021 00:00:00 Monday |
1525 1539.4 |
1541.1 | 1503.45 | 9173 |
| 941 | -3.7 -0.24 % |
12-11-2021 00:00:00 Friday |
1513.7 1510 |
1524.05 | 1502.9 | 2714 |
| 942 | -21.2 -1.39 % |
11-11-2021 00:00:00 Thursday |
1528 1506.8 |
1528 | 1502 | 5119 |
| 943 | 22.05 1.47 % |
10-11-2021 00:00:00 Wednesday |
1505 1527.05 |
1544.9 | 1499.9 | 29801 |
| 944 | -12.4 -0.81 % |
09-11-2021 00:00:00 Tuesday |
1521.6 1509.2 |
1521.6 | 1504.95 | 4851 |
| 945 | -22 -1.44 % |
08-11-2021 00:00:00 Monday |
1531 1509 |
1536.5 | 1506.05 | 12265 |
| 946 | -11.85 -0.77 % |
04-11-2021 00:00:00 Thursday |
1539.7 1527.85 |
1539.9 | 1524.8 | 3066 |
| 947 | 2.1 0.14 % |
03-11-2021 00:00:00 Wednesday |
1525.4 1527.5 |
1531 | 1508.9 | 14240 |
| 948 | -16.6 -1.09 % |
02-11-2021 00:00:00 Tuesday |
1525 1508.4 |
1534.45 | 1503.35 | 5963 |
| 949 | 36.85 2.49 % |
01-11-2021 00:00:00 Monday |
1480 1516.85 |
1521.85 | 1478.9 | 5557 |
| 950 | 0.65 0.04 % |
29-10-2021 00:00:00 Friday |
1480 1480.65 |
1496.05 | 1434.8 | 8989 |
| 951 | -28.75 -1.92 % |
28-10-2021 00:00:00 Thursday |
1500 1471.25 |
1521.15 | 1463.55 | 12153 |
| 952 | -2.6 -0.17 % |
27-10-2021 00:00:00 Wednesday |
1505.7 1503.1 |
1525.2 | 1495.05 | 9393 |
| 953 | 14.15 0.95 % |
26-10-2021 00:00:00 Tuesday |
1490.15 1504.3 |
1517.4 | 1490.15 | 16410 |
| 954 | -12.75 -0.84 % |
25-10-2021 00:00:00 Monday |
1510 1497.25 |
1510 | 1476.75 | 7653 |
| 955 | -21 -1.38 % |
22-10-2021 00:00:00 Friday |
1519.8 1498.8 |
1537 | 1490 | 22705 |
| 956 | -1.1 -0.07 % |
21-10-2021 00:00:00 Thursday |
1507.35 1506.25 |
1526.65 | 1486 | 6827 |
| 957 | -29.75 -1.94 % |
20-10-2021 00:00:00 Wednesday |
1534 1504.25 |
1534.1 | 1497 | 277729 |
| 958 | 2.65 0.17 % |
19-10-2021 00:00:00 Tuesday |
1525.1 1527.75 |
1544.1 | 1515.7 | 17280 |
| 959 | -24.75 -1.6 % |
18-10-2021 00:00:00 Monday |
1544.9 1520.15 |
1544.9 | 1518 | 11646 |
| 960 | -1.5 -0.1 % |
14-10-2021 00:00:00 Thursday |
1521.45 1519.95 |
1528.7 | 1510.05 | 12562 |
| 961 | -8.8 -0.58 % |
13-10-2021 00:00:00 Wednesday |
1530.25 1521.45 |
1539.6 | 1514 | 15575 |
| 962 | 6.1 0.4 % |
12-10-2021 00:00:00 Tuesday |
1526 1532.1 |
1545.45 | 1520.05 | 7481 |
| 963 | 6.2 0.41 % |
11-10-2021 00:00:00 Monday |
1530 1536.2 |
1541 | 1517.65 | 213053 |
| 964 | -19 -1.23 % |
08-10-2021 00:00:00 Friday |
1548 1529 |
1548 | 1521.05 | 8238 |
| 965 | -5.1 -0.33 % |
07-10-2021 00:00:00 Thursday |
1553 1547.9 |
1564 | 1536.95 | 10987 |
| 966 | -9 -0.58 % |
06-10-2021 00:00:00 Wednesday |
1562 1553 |
1562 | 1544.5 | 11180 |
| 967 | 5.9 0.38 % |
05-10-2021 00:00:00 Tuesday |
1542.25 1548.15 |
1584.5 | 1540 | 18256044 |
| 968 | -8.45 -0.53 % |
04-10-2021 00:00:00 Monday |
1585.15 1576.7 |
1606.15 | 1569 | 17689 |
| 969 | -2.9 -0.18 % |
01-10-2021 00:00:00 Friday |
1587 1584.1 |
1627.05 | 1562.05 | 12645 |
| 970 | -17.15 -1.07 % |
30-09-2021 00:00:00 Thursday |
1604 1586.85 |
1623 | 1583.25 | 10153 |
| 971 | 48.45 3.13 % |
29-09-2021 00:00:00 Wednesday |
1550 1598.45 |
1603.95 | 1546 | 9859 |
| 972 | -7.8 -0.5 % |
28-09-2021 00:00:00 Tuesday |
1570 1562.2 |
1570 | 1546.1 | 22075 |
| 973 | -14 -0.88 % |
27-09-2021 00:00:00 Monday |
1585 1571 |
1597.1 | 1550.7 | 69027 |
| 974 | 12.2 0.77 % |
24-09-2021 00:00:00 Friday |
1576 1588.2 |
1604.1 | 1576 | 41910 |
| 975 | -61.65 -3.76 % |
23-09-2021 00:00:00 Thursday |
1639.9 1578.25 |
1639.9 | 1571 | 243350 |
| 976 | -12.3 -0.75 % |
22-09-2021 00:00:00 Wednesday |
1640 1627.7 |
1674 | 1618.1 | 41772 |
| 977 | 15.65 0.96 % |
21-09-2021 00:00:00 Tuesday |
1623 1638.65 |
1640 | 1605.5 | 10145 |
| 978 | 24.75 1.54 % |
20-09-2021 00:00:00 Monday |
1602 1626.75 |
1662.25 | 1584 | 44965 |
| 979 | -11.1 -0.69 % |
17-09-2021 00:00:00 Friday |
1614 1602.9 |
1619.35 | 1600 | 13327 |
| 980 | 0.55 0.03 % |
16-09-2021 00:00:00 Thursday |
1616 1616.55 |
1628.7 | 1606.1 | 23585 |
| 981 | -4.9 -0.3 % |
15-09-2021 00:00:00 Wednesday |
1617 1612.1 |
1628 | 1595 | 37254 |
| 982 | -12.55 -0.77 % |
14-09-2021 00:00:00 Tuesday |
1628.5 1615.95 |
1628.5 | 1580 | 144283 |
| 983 | 14.8 0.91 % |
13-09-2021 00:00:00 Monday |
1622 1636.8 |
1651 | 1611 | 16879 |
| 984 | 3.9 0.24 % |
09-09-2021 00:00:00 Thursday |
1617 1620.9 |
1624.4 | 1604.7 | 14119 |
| 985 | 30.5 1.93 % |
08-09-2021 00:00:00 Wednesday |
1581 1611.5 |
1616 | 1581 | 21030 |
| 986 | 14.75 0.94 % |
07-09-2021 00:00:00 Tuesday |
1575 1589.75 |
1598 | 1562 | 23743 |
| 987 | -82.1 -4.99 % |
06-09-2021 00:00:00 Monday |
1644 1561.9 |
1644.1 | 1554.6 | 32192 |
| 988 | -11.35 -0.69 % |
03-09-2021 00:00:00 Friday |
1640 1628.65 |
1644.6 | 1615.6 | 9118 |
| 989 | -15 -0.91 % |
02-09-2021 00:00:00 Thursday |
1643.5 1628.5 |
1656.55 | 1602.2 | 16801 |
| 990 | 39 2.45 % |
01-09-2021 00:00:00 Wednesday |
1593.15 1632.15 |
1652 | 1593.15 | 49030 |
| 991 | 9.55 0.6 % |
31-08-2021 00:00:00 Tuesday |
1585.45 1595 |
1600 | 1568.8 | 30265 |
| 992 | 18.45 1.18 % |
30-08-2021 00:00:00 Monday |
1567 1585.45 |
1599.95 | 1565.6 | 52565 |
| 993 | 65.1 4.36 % |
27-08-2021 00:00:00 Friday |
1493.8 1558.9 |
1568.2 | 1481.75 | 129601 |
| 994 | -1.2 -0.08 % |
26-08-2021 00:00:00 Thursday |
1473 1471.8 |
1486.2 | 1449.35 | 14307 |
| 995 | -5.6 -0.38 % |
25-08-2021 00:00:00 Wednesday |
1470 1464.4 |
1481.05 | 1460.35 | 14106 |
| 996 | -34.25 -2.28 % |
24-08-2021 00:00:00 Tuesday |
1499.95 1465.7 |
1500 | 1451.9 | 11297 |
| 997 | 13.85 0.94 % |
23-08-2021 00:00:00 Monday |
1471 1484.85 |
1489 | 1460.55 | 1052428 |
| 998 | -23.7 -1.59 % |
20-08-2021 00:00:00 Friday |
1494.7 1471 |
1494.7 | 1462.4 | 13504 |
| 999 | 37.85 2.62 % |
18-08-2021 00:00:00 Wednesday |
1446 1483.85 |
1489.5 | 1446 | 32451 |
| 1000 | -13.25 -0.9 % |
17-08-2021 00:00:00 Tuesday |
1464.5 1451.25 |
1464.5 | 1435.65 | 8166 |
| 1001 | -20.35 -1.39 % |
16-08-2021 00:00:00 Monday |
1460 1439.65 |
1462.55 | 1428.4 | 11966 |
| 1002 | -20.45 -1.39 % |
13-08-2021 00:00:00 Friday |
1467 1446.55 |
1469.75 | 1439.9 | 28262 |
| 1003 | 4.15 0.29 % |
12-08-2021 00:00:00 Thursday |
1445.9 1450.05 |
1459.3 | 1428.45 | 12203 |
| 1004 | -2.7 -0.19 % |
11-08-2021 00:00:00 Wednesday |
1443.75 1441.05 |
1447.35 | 1409.2 | 11410 |
| 1005 | -8.95 -0.62 % |
10-08-2021 00:00:00 Tuesday |
1444.55 1435.6 |
1455.1 | 1421 | 9003 |
| 1006 | -11.85 -0.82 % |
09-08-2021 00:00:00 Monday |
1450.05 1438.2 |
1458.55 | 1420.65 | 15252 |
| 1007 | -0.05 0 % |
06-08-2021 00:00:00 Friday |
1445.5 1445.45 |
1456.85 | 1440.5 | 7640 |
| 1008 | 6.75 0.47 % |
05-08-2021 00:00:00 Thursday |
1440 1446.75 |
1460.55 | 1437.2 | 10687 |
| 1009 | -15.75 -1.08 % |
04-08-2021 00:00:00 Wednesday |
1461 1445.25 |
1472 | 1442 | 218901 |
| 1010 | 4.8 0.33 % |
03-08-2021 00:00:00 Tuesday |
1445 1449.8 |
1463.35 | 1444.35 | 21811 |
| 1011 | -28.75 -1.94 % |
02-08-2021 00:00:00 Monday |
1484.7 1455.95 |
1487.95 | 1445.9 | 16695 |
| 1012 | 0.6 0.04 % |
30-07-2021 00:00:00 Friday |
1475 1475.6 |
1520.05 | 1472.6 | 10638 |
| 1013 | -9.6 -0.64 % |
29-07-2021 00:00:00 Thursday |
1507 1497.4 |
1507.85 | 1483.85 | 5355 |
| 1014 | 26.25 1.78 % |
28-07-2021 00:00:00 Wednesday |
1473 1499.25 |
1504.5 | 1468.1 | 10437 |
| 1015 | 4.8 0.33 % |
27-07-2021 00:00:00 Tuesday |
1468.3 1473.1 |
1479.35 | 1458.1 | 10514 |
| 1016 | -45.2 -3.01 % |
26-07-2021 00:00:00 Monday |
1501 1455.8 |
1501 | 1453.05 | 134040 |
| 1017 | -32.3 -2.13 % |
23-07-2021 00:00:00 Friday |
1516.15 1483.85 |
1516.15 | 1469 | 43772 |
| 1018 | 66.05 4.47 % |
22-07-2021 00:00:00 Thursday |
1477.9 1543.95 |
1551.15 | 1477.9 | 24295 |
| 1019 | -11.65 -0.78 % |
20-07-2021 00:00:00 Tuesday |
1489.55 1477.9 |
1489.55 | 1466.75 | 7581 |
| 1020 | -20.45 -1.35 % |
19-07-2021 00:00:00 Monday |
1510 1489.55 |
1533.95 | 1483.1 | 115034 |
| 1021 | -26.4 -1.71 % |
16-07-2021 00:00:00 Friday |
1548 1521.6 |
1556.4 | 1519.85 | 76777 |
| 1022 | 12.5 0.81 % |
15-07-2021 00:00:00 Thursday |
1535 1547.5 |
1551.25 | 1535 | 15064 |
| 1023 | -22.55 -1.45 % |
14-07-2021 00:00:00 Wednesday |
1553 1530.45 |
1553 | 1516.75 | 21148 |
| 1024 | -51.55 -3.23 % |
13-07-2021 00:00:00 Tuesday |
1595 1543.45 |
1595 | 1540 | 12003 |
| 1025 | 14.2 0.9 % |
12-07-2021 00:00:00 Monday |
1571.15 1585.35 |
1597.95 | 1571.15 | 100566 |
| 1026 | -1.85 -0.12 % |
09-07-2021 00:00:00 Friday |
1571.3 1569.45 |
1576.9 | 1555.8 | 6364 |
| 1027 | -26.2 -1.64 % |
08-07-2021 00:00:00 Thursday |
1595.15 1568.95 |
1606.1 | 1566 | 10930 |
| 1028 | 30.55 1.96 % |
07-07-2021 00:00:00 Wednesday |
1559 1589.55 |
1596 | 1556.25 | 116317 |
| 1029 | -16.5 -1.04 % |
06-07-2021 00:00:00 Tuesday |
1584.95 1568.45 |
1587.6 | 1564.5 | 5408 |
| 1030 | 5.2 0.33 % |
05-07-2021 00:00:00 Monday |
1559.95 1565.15 |
1610.65 | 1558.7 | 26781 |
| 1031 | -24.85 -1.58 % |
02-07-2021 00:00:00 Friday |
1577.6 1552.75 |
1577.6 | 1550 | 8432 |
| 1032 | -29 -1.83 % |
01-07-2021 00:00:00 Thursday |
1588 1559 |
1593.95 | 1555 | 12857 |
| 1033 | -14.8 -0.94 % |
30-06-2021 00:00:00 Wednesday |
1582.15 1567.35 |
1597.85 | 1557 | 7212 |
| 1034 | -18.8 -1.18 % |
29-06-2021 00:00:00 Tuesday |
1600 1581.2 |
1607.45 | 1571.85 | 23525 |
| 1035 | 53.75 3.47 % |
28-06-2021 00:00:00 Monday |
1548.1 1601.85 |
1613.8 | 1545 | 70010 |
| 1036 | 42.45 2.81 % |
25-06-2021 00:00:00 Friday |
1510 1552.45 |
1560 | 1510 | 28106 |
| 1037 | -9.7 -0.63 % |
24-06-2021 00:00:00 Thursday |
1535 1525.3 |
1545 | 1520.95 | 8939 |
| 1038 | 14.3 0.94 % |
23-06-2021 00:00:00 Wednesday |
1520.55 1534.85 |
1549.5 | 1517.8 | 11007 |
| 1039 | -21.95 -1.42 % |
22-06-2021 00:00:00 Tuesday |
1550 1528.05 |
1560 | 1520.8 | 26741 |
| 1040 | -5.95 -0.39 % |
21-06-2021 00:00:00 Monday |
1533 1527.05 |
1563.35 | 1522 | 12565 |
| 1041 | 33.45 2.23 % |
18-06-2021 00:00:00 Friday |
1500 1533.45 |
1563.45 | 1485.1 | 24696 |
| 1042 | -18.8 -1.23 % |
17-06-2021 00:00:00 Thursday |
1526.95 1508.15 |
1530 | 1491.05 | 15930 |
| 1043 | 9.3 0.62 % |
16-06-2021 00:00:00 Wednesday |
1506.45 1515.75 |
1584 | 1499 | 143828 |
| 1044 | -16.05 -1.06 % |
15-06-2021 00:00:00 Tuesday |
1519.3 1503.25 |
1520 | 1499.2 | 8081 |
| 1045 | -16.25 -1.07 % |
14-06-2021 00:00:00 Monday |
1520 1503.75 |
1529.75 | 1494.95 | 12309 |
| 1046 | 5.9 0.39 % |
11-06-2021 00:00:00 Friday |
1508.7 1514.6 |
1522.3 | 1496.3 | 7692 |
| 1047 | 25.25 1.71 % |
10-06-2021 00:00:00 Thursday |
1476 1501.25 |
1504.5 | 1466.8 | 29217 |
| 1048 | 7.95 0.54 % |
09-06-2021 00:00:00 Wednesday |
1466 1473.95 |
1490 | 1463.15 | 28331 |
| 1049 | 17 1.17 % |
08-06-2021 00:00:00 Tuesday |
1450 1467 |
1469.8 | 1438.85 | 47912 |
| 1050 | -11.25 -0.77 % |
07-06-2021 00:00:00 Monday |
1457.2 1445.95 |
1457.2 | 1435.25 | 24750 |
| 1051 | -33.8 -2.28 % |
04-06-2021 00:00:00 Friday |
1482 1448.2 |
1482 | 1444.05 | 75446 |
| 1052 | -24.55 -1.64 % |
03-06-2021 00:00:00 Thursday |
1499.5 1474.95 |
1523.25 | 1469.7 | 27252 |
| 1053 | -13.75 -0.93 % |
02-06-2021 00:00:00 Wednesday |
1479.9 1466.15 |
1479.9 | 1456.85 | 7134 |
| 1054 | -4.2 -0.29 % |
01-06-2021 00:00:00 Tuesday |
1470.15 1465.95 |
1495.95 | 1463.6 | 9183 |
| 1055 | -9.15 -0.62 % |
31-05-2021 00:00:00 Monday |
1480.9 1471.75 |
1496.35 | 1454.95 | 48697 |
| 1056 | 39.15 2.71 % |
28-05-2021 00:00:00 Friday |
1447 1486.15 |
1566.9 | 1447 | 129588 |
| 1057 | -24.1 -1.64 % |
27-05-2021 00:00:00 Thursday |
1470.55 1446.45 |
1486.45 | 1430.4 | 47393 |
| 1058 | -5.1 -0.34 % |
26-05-2021 00:00:00 Wednesday |
1482.1 1477 |
1499 | 1466 | 9396 |
| 1059 | -0.4 -0.03 % |
25-05-2021 00:00:00 Tuesday |
1480 1479.6 |
1511.85 | 1463.75 | 22756 |
| 1060 | -55.1 -3.56 % |
24-05-2021 00:00:00 Monday |
1549 1493.9 |
1553.25 | 1490 | 12601 |
| 1061 | -17.9 -1.16 % |
21-05-2021 00:00:00 Friday |
1545 1527.1 |
1552.45 | 1506.75 | 34642 |
| 1062 | 21.65 1.44 % |
20-05-2021 00:00:00 Thursday |
1505.75 1527.4 |
1547.65 | 1503.7 | 47304 |
| 1063 | 7.25 0.48 % |
19-05-2021 00:00:00 Wednesday |
1498.5 1505.75 |
1511 | 1478.15 | 44666 |
| 1064 | 13.85 0.94 % |
18-05-2021 00:00:00 Tuesday |
1474.15 1488 |
1508.7 | 1473.35 | 10153 |
| 1065 | 12.5 0.85 % |
17-05-2021 00:00:00 Monday |
1462.95 1475.45 |
1497.65 | 1441.25 | 11555 |
| 1066 | -1.3 -0.09 % |
14-05-2021 00:00:00 Friday |
1475 1473.7 |
1518.6 | 1461.35 | 35724 |
| 1067 | 36.95 2.56 % |
12-05-2021 00:00:00 Wednesday |
1444 1480.95 |
1494.3 | 1441 | 160042 |
| 1068 | -0.8 -0.05 % |
11-05-2021 00:00:00 Tuesday |
1484.75 1483.95 |
1512.45 | 1470.1 | 12474 |
| 1069 | 46.5 3.21 % |
10-05-2021 00:00:00 Monday |
1450.4 1496.9 |
1499.2 | 1450.4 | 26549 |
| 1070 | -10.45 -0.71 % |
07-05-2021 00:00:00 Friday |
1461.65 1451.2 |
1465.6 | 1442.1 | 32793 |
| 1071 | -1.95 -0.13 % |
06-05-2021 00:00:00 Thursday |
1455 1453.05 |
1482.35 | 1450 | 16605 |
| 1072 | 2.45 0.17 % |
05-05-2021 00:00:00 Wednesday |
1450 1452.45 |
1472 | 1441.4 | 14759 |
| 1073 | 16.35 1.15 % |
04-05-2021 00:00:00 Tuesday |
1427.15 1443.5 |
1471 | 1423.5 | 7803 |
| 1074 | 5.55 0.39 % |
03-05-2021 00:00:00 Monday |
1429 1434.55 |
1443.2 | 1390.2 | 8864 |
| 1075 | -1.05 -0.07 % |
30-04-2021 00:00:00 Friday |
1415 1413.95 |
1422.5 | 1400.45 | 4497 |
| 1076 | -7.75 -0.54 % |
29-04-2021 00:00:00 Thursday |
1425 1417.25 |
1446.85 | 1413.05 | 41304 |
| 1077 | -18.2 -1.26 % |
28-04-2021 00:00:00 Wednesday |
1444 1425.8 |
1450 | 1422.3 | 7332 |
| 1078 | -35 -2.38 % |
27-04-2021 00:00:00 Tuesday |
1473.4 1438.4 |
1473.4 | 1420.95 | 53406 |
| 1079 | 27.4 1.92 % |
26-04-2021 00:00:00 Monday |
1424 1451.4 |
1461.45 | 1392.1 | 35368 |
| 1080 | 1.2 0.09 % |
23-04-2021 00:00:00 Friday |
1379.45 1380.65 |
1403.95 | 1376.2 | 8040 |
| 1081 | 6.1 0.44 % |
22-04-2021 00:00:00 Thursday |
1373.1 1379.2 |
1399.4 | 1373.1 | 71505 |
| 1082 | 26.5 1.93 % |
20-04-2021 00:00:00 Tuesday |
1372.15 1398.65 |
1417.95 | 1366.5 | 43341 |
| 1083 | -57.85 -4.07 % |
19-04-2021 00:00:00 Monday |
1420 1362.15 |
1420 | 1335 | 26651 |
| 1084 | 26.95 1.94 % |
16-04-2021 00:00:00 Friday |
1390 1416.95 |
1426.95 | 1385 | 18587 |
| 1085 | 24.1 1.77 % |
15-04-2021 00:00:00 Thursday |
1363.95 1388.05 |
1396.6 | 1333.55 | 16490 |
| 1086 | -16.55 -1.2 % |
13-04-2021 00:00:00 Tuesday |
1381.75 1365.2 |
1387.7 | 1346.3 | 19954 |
| 1087 | -73.05 -5.13 % |
12-04-2021 00:00:00 Monday |
1424 1350.95 |
1424 | 1330.5 | 39783 |
| 1088 | -12.35 -0.86 % |
09-04-2021 00:00:00 Friday |
1433.75 1421.4 |
1441.9 | 1406.9 | 15464 |
| 1089 | -35.8 -2.44 % |
08-04-2021 00:00:00 Thursday |
1465 1429.2 |
1465 | 1427 | 100749 |
| 1090 | 16.3 1.14 % |
07-04-2021 00:00:00 Wednesday |
1432.25 1448.55 |
1455 | 1423.05 | 37547 |
| 1091 | -0.05 0 % |
06-04-2021 00:00:00 Tuesday |
1426.55 1426.5 |
1439 | 1415.45 | 9432 |
| 1092 | -37.35 -2.58 % |
05-04-2021 00:00:00 Monday |
1447.5 1410.15 |
1447.5 | 1400.55 | 10744 |
| 1093 | 0.55 0.04 % |
01-04-2021 00:00:00 Thursday |
1435.1 1435.65 |
1446 | 1407.6 | 9707 |
| 1094 | 9.75 0.68 % |
31-03-2021 00:00:00 Wednesday |
1426.05 1435.8 |
1447 | 1419.6 | 32056 |
| 1095 | 31.85 2.27 % |
30-03-2021 00:00:00 Tuesday |
1400.6 1432.45 |
1439 | 1400.6 | 45124 |
| 1096 | -8.6 -0.61 % |
26-03-2021 00:00:00 Friday |
1409.2 1400.6 |
1416.25 | 1392.05 | 34968 |
| 1097 | -14.5 -1.03 % |
25-03-2021 00:00:00 Thursday |
1402.2 1387.7 |
1411.25 | 1377.9 | 10232 |
| 1098 | -30.35 -2.12 % |
24-03-2021 00:00:00 Wednesday |
1432.7 1402.35 |
1440 | 1400.15 | 41266 |
| 1099 | -5.3 -0.37 % |
23-03-2021 00:00:00 Tuesday |
1443 1437.7 |
1458.95 | 1425.35 | 8203 |
| 1100 | -9.3 -0.64 % |
22-03-2021 00:00:00 Monday |
1442.35 1433.05 |
1459.4 | 1430 | 5129 |
| 1101 | -1.55 -0.11 % |
19-03-2021 00:00:00 Friday |
1438 1436.45 |
1441.15 | 1402 | 20015 |
| 1102 | -59.4 -3.97 % |
18-03-2021 00:00:00 Thursday |
1497.95 1438.55 |
1497.95 | 1435.55 | 26750 |
| 1103 | -15.55 -1.04 % |
17-03-2021 00:00:00 Wednesday |
1490 1474.45 |
1505 | 1453.1 | 11456 |
| 1104 | 25.25 1.72 % |
16-03-2021 00:00:00 Tuesday |
1468.45 1493.7 |
1515.8 | 1468.45 | 50859 |
| 1105 | -30.15 -2.02 % |
15-03-2021 00:00:00 Monday |
1494.7 1464.55 |
1494.7 | 1460 | 11898 |
| 1106 | -3.65 -0.25 % |
12-03-2021 00:00:00 Friday |
1475 1471.35 |
1510 | 1460.55 | 23121 |
| 1107 | -7 -0.47 % |
10-03-2021 00:00:00 Wednesday |
1478.35 1471.35 |
1480.9 | 1451.6 | 4294 |
| 1108 | -12.25 -0.83 % |
09-03-2021 00:00:00 Tuesday |
1479 1466.75 |
1490.25 | 1438.55 | 7633 |
| 1109 | -9.05 -0.61 % |
08-03-2021 00:00:00 Monday |
1490 1480.95 |
1533.45 | 1475 | 45678 |
| 1110 | 1.55 0.1 % |
05-03-2021 00:00:00 Friday |
1494.9 1496.45 |
1501.7 | 1453.55 | 16870 |
| 1111 | -14.05 -0.95 % |
04-03-2021 00:00:00 Thursday |
1484 1469.95 |
1499.25 | 1460.65 | 14522 |
| 1112 | 51.3 3.55 % |
03-03-2021 00:00:00 Wednesday |
1446.55 1497.85 |
1508 | 1432 | 28759 |
| 1113 | -17.3 -1.19 % |
02-03-2021 00:00:00 Tuesday |
1449.95 1432.65 |
1464.6 | 1424.2 | 7493 |
| 1114 | -3.25 -0.23 % |
01-03-2021 00:00:00 Monday |
1429.95 1426.7 |
1455.3 | 1407 | 9142 |
| 1115 | -45.8 -3.13 % |
26-02-2021 00:00:00 Friday |
1465.3 1419.5 |
1479.4 | 1382 | 49169 |
| 1116 | -9.4 -0.63 % |
25-02-2021 00:00:00 Thursday |
1492 1482.6 |
1516 | 1473.1 | 85171 |
| 1117 | -30.35 -2.01 % |
24-02-2021 00:00:00 Wednesday |
1511 1480.65 |
1511 | 1455.25 | 31941 |
| 1118 | 29.3 1.99 % |
23-02-2021 00:00:00 Tuesday |
1470 1499.3 |
1513.65 | 1470 | 7224 |
| 1119 | -26 -1.74 % |
22-02-2021 00:00:00 Monday |
1491.15 1465.15 |
1496.55 | 1452.6 | 30637 |
| 1120 | -1.1 -0.07 % |
19-02-2021 00:00:00 Friday |
1496 1494.9 |
1519.45 | 1488.1 | 3569 |
| 1121 | 1.65 0.11 % |
18-02-2021 00:00:00 Thursday |
1495.9 1497.55 |
1515.2 | 1490.75 | 12928 |
| 1122 | 15.4 1.04 % |
17-02-2021 00:00:00 Wednesday |
1482.05 1497.45 |
1541 | 1482.05 | 33295 |
| 1123 | 0.5 0.03 % |
16-02-2021 00:00:00 Tuesday |
1505 1505.5 |
1518 | 1488.65 | 32830 |
| 1124 | 9.95 0.67 % |
15-02-2021 00:00:00 Monday |
1487.15 1497.1 |
1506.5 | 1477.85 | 17624 |
| 1125 | -11.5 -0.76 % |
12-02-2021 00:00:00 Friday |
1508 1496.5 |
1509.05 | 1488.45 | 7925 |
| 1126 | -3.1 -0.21 % |
11-02-2021 00:00:00 Thursday |
1499.9 1496.8 |
1510.7 | 1489 | 11029 |
| 1127 | -26.3 -1.72 % |
10-02-2021 00:00:00 Wednesday |
1526.2 1499.9 |
1528 | 1472.3 | 74312 |
| 1128 | 44 2.99 % |
09-02-2021 00:00:00 Tuesday |
1473 1517 |
1530.7 | 1456 | 17577 |
| 1129 | 10.9 0.75 % |
08-02-2021 00:00:00 Monday |
1462 1472.9 |
1483.15 | 1462 | 36404 |
| 1130 | -9.1 -0.62 % |
05-02-2021 00:00:00 Friday |
1475 1465.9 |
1486.6 | 1451 | 24125 |
| 1131 | 27.7 1.92 % |
04-02-2021 00:00:00 Thursday |
1439.15 1466.85 |
1480 | 1410 | 30108 |
| 1132 | 49.15 3.54 % |
03-02-2021 00:00:00 Wednesday |
1388.95 1438.1 |
1462 | 1388.95 | 38519 |
| 1133 | -11.4 -0.81 % |
02-02-2021 00:00:00 Tuesday |
1400 1388.6 |
1418.8 | 1372 | 31173 |
| 1134 | 28.35 2.12 % |
01-02-2021 00:00:00 Monday |
1340 1368.35 |
1382.15 | 1295 | 62589 |
| 1135 | -72.3 -5.2 % |
29-01-2021 00:00:00 Friday |
1390 1317.7 |
1391.95 | 1300.25 | 36555 |
| 1136 | -11.3 -0.82 % |
28-01-2021 00:00:00 Thursday |
1383 1371.7 |
1391.65 | 1363.7 | 21728 |
| 1137 | -67 -4.64 % |
27-01-2021 00:00:00 Wednesday |
1444 1377 |
1444 | 1368.3 | 22648 |
| 1138 | -13.25 -0.91 % |
25-01-2021 00:00:00 Monday |
1450 1436.75 |
1452.55 | 1393.9 | 40786 |
| 1139 | -49.7 -3.35 % |
22-01-2021 00:00:00 Friday |
1484.9 1435.2 |
1484.9 | 1420 | 24031 |
| 1140 | -27.4 -1.84 % |
21-01-2021 00:00:00 Thursday |
1491 1463.6 |
1518.2 | 1456 | 44923 |
| 1141 | -3.75 -0.25 % |
20-01-2021 00:00:00 Wednesday |
1498.8 1495.05 |
1505 | 1452.8 | 83399 |
| 1142 | -29.8 -1.94 % |
19-01-2021 00:00:00 Tuesday |
1539.25 1509.45 |
1559 | 1505 | 22362 |
| 1143 | -27.05 -1.74 % |
18-01-2021 00:00:00 Monday |
1551.9 1524.85 |
1551.9 | 1512 | 34505 |
| 1144 | -11.75 -0.75 % |
15-01-2021 00:00:00 Friday |
1561.4 1549.65 |
1576.1 | 1529.1 | 9074 |
| 1145 | 2.1 0.14 % |
14-01-2021 00:00:00 Thursday |
1552 1554.1 |
1563.95 | 1537.3 | 4177 |
| 1146 | -19.6 -1.25 % |
13-01-2021 00:00:00 Wednesday |
1566 1546.4 |
1584 | 1532.5 | 22782 |
| 1147 | -41.65 -2.59 % |
12-01-2021 00:00:00 Tuesday |
1607.6 1565.95 |
1616.1 | 1557.9 | 14836 |
| 1148 | -3.8 -0.24 % |
11-01-2021 00:00:00 Monday |
1613.6 1609.8 |
1620 | 1587 | 28650 |
| 1149 | 10.5 0.66 % |
08-01-2021 00:00:00 Friday |
1594 1604.5 |
1618 | 1561.6 | 29521 |
| 1150 | -37.4 -2.32 % |
07-01-2021 00:00:00 Thursday |
1610 1572.6 |
1623.65 | 1562.8 | 12150 |
| 1151 | 22.55 1.42 % |
06-01-2021 00:00:00 Wednesday |
1585 1607.55 |
1625 | 1578.55 | 14469 |
| 1152 | 41.3 2.68 % |
05-01-2021 00:00:00 Tuesday |
1540.15 1581.45 |
1591.15 | 1534.2 | 29030 |
| 1153 | 22.8 1.49 % |
04-01-2021 00:00:00 Monday |
1527.2 1550 |
1554.35 | 1524.8 | 23282 |
| 1154 | -2.25 -0.15 % |
01-01-2021 00:00:00 Friday |
1520.4 1518.15 |
1522.6 | 1506.6 | 3225 |
| 1155 | 16.8 1.12 % |
31-12-2020 00:00:00 Thursday |
1503.95 1520.75 |
1529.15 | 1492 | 27423 |
| 1156 | -6.65 -0.44 % |
30-12-2020 00:00:00 Wednesday |
1517 1510.35 |
1539.75 | 1495.45 | 52709 |
| 1157 | 0.75 0.05 % |
29-12-2020 00:00:00 Tuesday |
1509.8 1510.55 |
1516.85 | 1485 | 24712 |
| 1158 | -0.15 -0.01 % |
28-12-2020 00:00:00 Monday |
1498.95 1498.8 |
1515.4 | 1492 | 45044 |
| 1159 | 27.65 1.9 % |
24-12-2020 00:00:00 Thursday |
1456.6 1484.25 |
1494.55 | 1456.55 | 12792 |
| 1160 | -2.4 -0.16 % |
23-12-2020 00:00:00 Wednesday |
1460 1457.6 |
1478.4 | 1444.2 | 24754 |
| 1161 | 28.8 2.01 % |
22-12-2020 00:00:00 Tuesday |
1430 1458.8 |
1468.5 | 1410.5 | 7527 |
| 1162 | -17.55 -1.21 % |
21-12-2020 00:00:00 Monday |
1450 1432.45 |
1477 | 1402.4 | 27489 |
| 1163 | 3.75 0.26 % |
18-12-2020 00:00:00 Friday |
1460 1463.75 |
1486.6 | 1448.05 | 12474 |
| 1164 | -8.4 -0.57 % |
17-12-2020 00:00:00 Thursday |
1485 1476.6 |
1489.45 | 1464 | 9879 |
| 1165 | 14.75 1.01 % |
16-12-2020 00:00:00 Wednesday |
1464.8 1479.55 |
1489 | 1459.7 | 67580 |
| 1166 | -37.5 -2.51 % |
15-12-2020 00:00:00 Tuesday |
1492.9 1455.4 |
1505.95 | 1450.75 | 29501 |
| 1167 | 24.35 1.66 % |
14-12-2020 00:00:00 Monday |
1465.5 1489.85 |
1493.7 | 1461.1 | 46783 |
| 1168 | 15.75 1.09 % |
11-12-2020 00:00:00 Friday |
1448.05 1463.8 |
1475 | 1438.5 | 10815 |
| 1169 | 4.4 0.3 % |
10-12-2020 00:00:00 Thursday |
1445 1449.4 |
1459.35 | 1425.4 | 20949 |
| 1170 | -18.05 -1.23 % |
09-12-2020 00:00:00 Wednesday |
1472 1453.95 |
1510 | 1445 | 45286 |
| 1171 | 4.25 0.29 % |
08-12-2020 00:00:00 Tuesday |
1460 1464.25 |
1475 | 1445.85 | 6661 |
| 1172 | -13.3 -0.91 % |
07-12-2020 00:00:00 Monday |
1455 1441.7 |
1455 | 1433.7 | 10789 |
| 1173 | -32.25 -2.18 % |
04-12-2020 00:00:00 Friday |
1482.25 1450 |
1495.15 | 1436.8 | 14336 |
| 1174 | -39.05 -2.57 % |
03-12-2020 00:00:00 Thursday |
1520 1480.95 |
1526.3 | 1476.15 | 12137 |
| 1175 | 40.5 2.74 % |
02-12-2020 00:00:00 Wednesday |
1480.1 1520.6 |
1529.45 | 1478.75 | 88780 |
| 1176 | -3.8 -0.26 % |
01-12-2020 00:00:00 Tuesday |
1475 1471.2 |
1500 | 1459.5 | 36975 |
| 1177 | -9.35 -0.64 % |
27-11-2020 00:00:00 Friday |
1465.1 1455.75 |
1474.95 | 1422.25 | 54537 |
| 1178 | 74.35 5.37 % |
26-11-2020 00:00:00 Thursday |
1384.8 1459.15 |
1467.85 | 1384.8 | 105442 |
| 1179 | 9.35 0.68 % |
25-11-2020 00:00:00 Wednesday |
1371.6 1380.95 |
1397 | 1371.6 | 38280 |
| 1180 | 21.55 1.6 % |
24-11-2020 00:00:00 Tuesday |
1350 1371.55 |
1381 | 1350 | 18473 |
| 1181 | -4.95 -0.36 % |
23-11-2020 00:00:00 Monday |
1357.8 1352.85 |
1380.1 | 1343.85 | 128638 |
| 1182 | 46.15 3.53 % |
20-11-2020 00:00:00 Friday |
1307.8 1353.95 |
1382 | 1307.8 | 26990 |
| 1183 | -15.9 -1.21 % |
19-11-2020 00:00:00 Thursday |
1310 1294.1 |
1348.3 | 1286.35 | 41849 |
| 1184 | -14.65 -1.11 % |
18-11-2020 00:00:00 Wednesday |
1324.4 1309.75 |
1324.4 | 1278.3 | 11810 |
| 1185 | 23.85 1.83 % |
17-11-2020 00:00:00 Tuesday |
1299.95 1323.8 |
1338 | 1293.05 | 23400 |
| 1186 | -15.5 -1.18 % |
14-11-2020 00:00:00 Saturday |
1311 1295.5 |
1311 | 1289 | 4410 |
| 1187 | 43 3.43 % |
13-11-2020 00:00:00 Friday |
1255.4 1298.4 |
1304 | 1255.3 | 36038 |
| 1188 | 4.1 0.33 % |
12-11-2020 00:00:00 Thursday |
1256 1260.1 |
1269.95 | 1247.4 | 6642 |
| 1189 | -2.95 -0.23 % |
11-11-2020 00:00:00 Wednesday |
1268.4 1265.45 |
1278.2 | 1242 | 2272363 |
| 1190 | -17.6 -1.37 % |
10-11-2020 00:00:00 Tuesday |
1286 1268.4 |
1290.75 | 1263.75 | 19473 |
| 1191 | 1.25 0.1 % |
09-11-2020 00:00:00 Monday |
1270 1271.25 |
1288.8 | 1256 | 14155 |
| 1192 | 6.75 0.54 % |
06-11-2020 00:00:00 Friday |
1253.2 1259.95 |
1272.7 | 1243.65 | 8198 |
| 1193 | 25.25 2.07 % |
05-11-2020 00:00:00 Thursday |
1218 1243.25 |
1264.85 | 1218 | 17528 |
| 1194 | 8.55 0.7 % |
04-11-2020 00:00:00 Wednesday |
1224.85 1233.4 |
1237.9 | 1220.5 | 5178 |
| 1195 | -19.85 -1.59 % |
03-11-2020 00:00:00 Tuesday |
1246.8 1226.95 |
1257.3 | 1224.6 | 8266 |
| 1196 | -15.1 -1.22 % |
02-11-2020 00:00:00 Monday |
1240 1224.9 |
1247.45 | 1220 | 6355 |
| 1197 | -8.1 -0.65 % |
30-10-2020 00:00:00 Friday |
1244 1235.9 |
1244 | 1218.8 | 7693 |
| 1198 | 31.35 2.59 % |
29-10-2020 00:00:00 Thursday |
1212 1243.35 |
1251.4 | 1212 | 8100 |
| 1199 | -19.2 -1.53 % |
28-10-2020 00:00:00 Wednesday |
1251 1231.8 |
1251 | 1229 | 16715 |
| 1200 | -20.9 -1.65 % |
27-10-2020 00:00:00 Tuesday |
1270 1249.1 |
1271.85 | 1242.55 | 9549 |
| 1201 | -10 -0.79 % |
26-10-2020 00:00:00 Monday |
1265 1255 |
1293.1 | 1237.5 | 9264 |
| 1202 | -7.5 -0.59 % |
23-10-2020 00:00:00 Friday |
1265 1257.5 |
1265 | 1241.3 | 7380 |
| 1203 | 16.45 1.33 % |
22-10-2020 00:00:00 Thursday |
1240 1256.45 |
1273.55 | 1218 | 7702 |
| 1204 | -4.9 -0.39 % |
21-10-2020 00:00:00 Wednesday |
1245 1240.1 |
1256 | 1237.3 | 5924 |
| 1205 | 11.6 0.94 % |
20-10-2020 00:00:00 Tuesday |
1235.05 1246.65 |
1260.45 | 1233 | 6234 |
| 1206 | 21.15 1.71 % |
19-10-2020 00:00:00 Monday |
1233.25 1254.4 |
1260.9 | 1233.25 | 14901 |
| 1207 | -10.75 -0.86 % |
16-10-2020 00:00:00 Friday |
1250.05 1239.3 |
1252.15 | 1228.55 | 2304 |
| 1208 | 2.05 0.16 % |
15-10-2020 00:00:00 Thursday |
1248 1250.05 |
1255 | 1231.7 | 3512 |
| 1209 | 37.65 3.11 % |
14-10-2020 00:00:00 Wednesday |
1208.9 1246.55 |
1249 | 1205.1 | 31301 |
| 1210 | 0.5 0.04 % |
13-10-2020 00:00:00 Tuesday |
1204.95 1205.45 |
1240 | 1201 | 14514 |
| 1211 | -23.1 -1.88 % |
12-10-2020 00:00:00 Monday |
1232 1208.9 |
1260 | 1205 | 10680 |
| 1212 | -21.7 -1.71 % |
09-10-2020 00:00:00 Friday |
1269 1247.3 |
1269 | 1240.25 | 6081 |
| 1213 | -25.85 -2.01 % |
08-10-2020 00:00:00 Thursday |
1283 1257.15 |
1283 | 1238 | 11639 |
| 1214 | 37.45 3.03 % |
07-10-2020 00:00:00 Wednesday |
1235 1272.45 |
1280 | 1235 | 26261 |
| 1215 | -42.65 -3.34 % |
06-10-2020 00:00:00 Tuesday |
1278 1235.35 |
1278 | 1230 | 6341 |
| 1216 | -45.7 -3.52 % |
05-10-2020 00:00:00 Monday |
1300 1254.3 |
1300 | 1251.05 | 14977 |
| 1217 | 10.25 0.79 % |
01-10-2020 00:00:00 Thursday |
1290 1300.25 |
1308 | 1285.05 | 8158 |
| 1218 | 44 3.5 % |
30-09-2020 00:00:00 Wednesday |
1256.2 1300.2 |
1314 | 1247.45 | 15126 |
| 1219 | -33 -2.57 % |
29-09-2020 00:00:00 Tuesday |
1284 1251 |
1284 | 1247 | 3006 |
| 1220 | -8.4 -0.66 % |
28-09-2020 00:00:00 Monday |
1276 1267.6 |
1289.85 | 1263.4 | 13370 |
| 1221 | 9.1 0.72 % |
25-09-2020 00:00:00 Friday |
1261 1270.1 |
1275.8 | 1236.55 | 8671 |
| 1222 | 10.35 0.83 % |
24-09-2020 00:00:00 Thursday |
1242 1252.35 |
1260 | 1225 | 12703 |
| 1223 | -14.65 -1.15 % |
23-09-2020 00:00:00 Wednesday |
1271.75 1257.1 |
1285 | 1248.1 | 7922 |
| 1224 | -13 -1.02 % |
22-09-2020 00:00:00 Tuesday |
1270 1257 |
1270 | 1249.55 | 5887 |
| 1225 | -25.25 -1.94 % |
21-09-2020 00:00:00 Monday |
1301.05 1275.8 |
1307.95 | 1260.55 | 15914 |
| 1226 | 19.75 1.54 % |
18-09-2020 00:00:00 Friday |
1280 1299.75 |
1324.2 | 1258.3 | 20918 |
| 1227 | -38.25 -2.9 % |
17-09-2020 00:00:00 Thursday |
1320 1281.75 |
1320 | 1273.25 | 5105 |
| 1228 | -0.4 -0.03 % |
16-09-2020 00:00:00 Wednesday |
1315 1314.6 |
1331.8 | 1305.15 | 5368 |
| 1229 | -14 -1.06 % |
15-09-2020 00:00:00 Tuesday |
1318 1304 |
1332 | 1295.4 | 16577 |
| 1230 | 2.5 0.19 % |
14-09-2020 00:00:00 Monday |
1303 1305.5 |
1335.15 | 1295.1 | 27733 |
| 1231 | 43.95 3.5 % |
11-09-2020 00:00:00 Friday |
1255 1298.95 |
1309 | 1255 | 8680 |
| 1232 | 22.85 1.86 % |
10-09-2020 00:00:00 Thursday |
1230 1252.85 |
1274.3 | 1229.65 | 14306 |
| 1233 | -26.8 -2.15 % |
09-09-2020 00:00:00 Wednesday |
1246 1219.2 |
1252.05 | 1204.05 | 42610 |
| 1234 | -20.55 -1.6 % |
08-09-2020 00:00:00 Tuesday |
1286 1265.45 |
1308.85 | 1251 | 7634 |
| 1235 | -7.15 -0.55 % |
07-09-2020 00:00:00 Monday |
1290.25 1283.1 |
1295.85 | 1275.05 | 3205 |
| 1236 | 32.7 2.6 % |
04-09-2020 00:00:00 Friday |
1257 1289.7 |
1295 | 1252 | 17648 |
| 1237 | 25.6 2.03 % |
03-09-2020 00:00:00 Thursday |
1263.2 1288.8 |
1298.8 | 1263.2 | 22181 |
| 1238 | 2.25 0.18 % |
02-09-2020 00:00:00 Wednesday |
1260 1262.25 |
1279 | 1250.5 | 12301 |
| 1239 | -4.75 -0.38 % |
01-09-2020 00:00:00 Tuesday |
1260 1255.25 |
1285 | 1246.05 | 5722 |
| 1240 | -23.45 -1.83 % |
31-08-2020 00:00:00 Monday |
1280 1256.55 |
1312 | 1251 | 40588 |
| 1241 | 6.65 0.52 % |
28-08-2020 00:00:00 Friday |
1277.6 1284.25 |
1300.35 | 1277.6 | 42622 |
| 1242 | 12.6 1 % |
27-08-2020 00:00:00 Thursday |
1265 1277.6 |
1279.3 | 1263.85 | 7845 |
| 1243 | -2.15 -0.17 % |
26-08-2020 00:00:00 Wednesday |
1266 1263.85 |
1289.1 | 1260.9 | 27799 |
| 1244 | -21.85 -1.7 % |
25-08-2020 00:00:00 Tuesday |
1287.95 1266.1 |
1287.95 | 1262.6 | 22317 |
| 1245 | -29.5 -2.26 % |
24-08-2020 00:00:00 Monday |
1304.8 1275.3 |
1304.8 | 1262.25 | 54248 |
| 1246 | -22.1 -1.68 % |
21-08-2020 00:00:00 Friday |
1315 1292.9 |
1316.55 | 1286 | 16622 |
| 1247 | -12.65 -0.97 % |
20-08-2020 00:00:00 Thursday |
1310.8 1298.15 |
1320.3 | 1295 | 22725 |
| 1248 | -39.15 -2.9 % |
19-08-2020 00:00:00 Wednesday |
1349.95 1310.8 |
1358.25 | 1303 | 160672 |
| 1249 | 46.05 3.57 % |
18-08-2020 00:00:00 Tuesday |
1291 1337.05 |
1345 | 1282 | 10651 |
| 1250 | -29.75 -2.25 % |
17-08-2020 00:00:00 Monday |
1324 1294.25 |
1325 | 1287 | 22321 |
| 1251 | -54.15 -3.97 % |
14-08-2020 00:00:00 Friday |
1364.5 1310.35 |
1375.4 | 1306 | 11521 |
| 1252 | -26.15 -1.88 % |
13-08-2020 00:00:00 Thursday |
1390 1363.85 |
1400 | 1360 | 7609 |
| 1253 | 28.3 2.1 % |
12-08-2020 00:00:00 Wednesday |
1348.5 1376.8 |
1382.65 | 1348.5 | 6100 |
| 1254 | -41.9 -3.01 % |
11-08-2020 00:00:00 Tuesday |
1390 1348.1 |
1405 | 1334.2 | 14585 |
| 1255 | 22.4 1.65 % |
10-08-2020 00:00:00 Monday |
1360 1382.4 |
1424.25 | 1360 | 32859 |
| 1256 | -19.4 -1.41 % |
07-08-2020 00:00:00 Friday |
1377 1357.6 |
1377.7 | 1347 | 5959 |
| 1257 | 26.2 1.94 % |
06-08-2020 00:00:00 Thursday |
1348.9 1375.1 |
1399.45 | 1348.9 | 34227 |
| 1258 | -3.75 -0.28 % |
05-08-2020 00:00:00 Wednesday |
1352 1348.25 |
1362.8 | 1335.55 | 9850 |
| 1259 | 30.55 2.32 % |
04-08-2020 00:00:00 Tuesday |
1319.3 1349.85 |
1373.8 | 1319 | 21262 |
| 1260 | 17.45 1.34 % |
03-08-2020 00:00:00 Monday |
1300 1317.45 |
1333 | 1298.55 | 114992 |
| 1261 | -19.3 -1.46 % |
31-07-2020 00:00:00 Friday |
1320 1300.7 |
1323.75 | 1296.7 | 5207 |
| 1262 | 11.3 0.86 % |
30-07-2020 00:00:00 Thursday |
1310 1321.3 |
1329 | 1296.1 | 10489 |
| 1263 | -16.1 -1.22 % |
29-07-2020 00:00:00 Wednesday |
1319 1302.9 |
1341.25 | 1295 | 13818 |
| 1264 | 8.9 0.68 % |
28-07-2020 00:00:00 Tuesday |
1310.1 1319 |
1328.2 | 1301.5 | 19080 |
| 1265 | 3.95 0.3 % |
27-07-2020 00:00:00 Monday |
1300 1303.95 |
1319.3 | 1287 | 21411 |
| 1266 | 7.15 0.55 % |
24-07-2020 00:00:00 Friday |
1290 1297.15 |
1307.65 | 1265 | 8856 |
| 1267 | -16.8 -1.29 % |
23-07-2020 00:00:00 Thursday |
1299 1282.2 |
1312.6 | 1276.2 | 10908 |
| 1268 | -48.4 -3.6 % |
22-07-2020 00:00:00 Wednesday |
1343 1294.6 |
1344.8 | 1290 | 8127 |
| 1269 | 10.9 0.82 % |
21-07-2020 00:00:00 Tuesday |
1322.55 1333.45 |
1345.8 | 1318.85 | 26938 |
| 1270 | 29.4 2.28 % |
20-07-2020 00:00:00 Monday |
1292 1321.4 |
1327.7 | 1292 | 38716 |
| 1271 | 32.8 2.61 % |
17-07-2020 00:00:00 Friday |
1256 1288.8 |
1291.95 | 1252.05 | 15317 |
| 1272 | -6.75 -0.54 % |
16-07-2020 00:00:00 Thursday |
1256.2 1249.45 |
1264.9 | 1242 | 4044 |
| 1273 | -16.3 -1.29 % |
15-07-2020 00:00:00 Wednesday |
1267.85 1251.55 |
1289 | 1243 | 18318 |
| 1274 | -11.15 -0.88 % |
14-07-2020 00:00:00 Tuesday |
1271.8 1260.65 |
1277.4 | 1238.6 | 7629 |
| 1275 | 12.35 0.98 % |
13-07-2020 00:00:00 Monday |
1260 1272.35 |
1287 | 1251 | 10683 |
| 1276 | -7.8 -0.62 % |
10-07-2020 00:00:00 Friday |
1267 1259.2 |
1284.8 | 1251.8 | 10781 |
| 1277 | -21.9 -1.69 % |
09-07-2020 00:00:00 Thursday |
1294.75 1272.85 |
1310 | 1266 | 10335 |
| 1278 | 7.95 0.62 % |
08-07-2020 00:00:00 Wednesday |
1280 1287.95 |
1291 | 1267 | 20578 |
| 1279 | -12.45 -0.97 % |
07-07-2020 00:00:00 Tuesday |
1285 1272.55 |
1299.7 | 1267 | 9250 |
| 1280 | 6.2 0.48 % |
06-07-2020 00:00:00 Monday |
1280.25 1286.45 |
1293 | 1277 | 23877 |
| 1281 | -14.7 -1.13 % |
03-07-2020 00:00:00 Friday |
1297.2 1282.5 |
1300 | 1275 | 17873 |
| 1282 | 16.35 1.29 % |
02-07-2020 00:00:00 Thursday |
1271.55 1287.9 |
1294.7 | 1261.55 | 11967 |
| 1283 | 13.5 1.08 % |
01-07-2020 00:00:00 Wednesday |
1252.45 1265.95 |
1273.95 | 1248.55 | 7853 |
| 1284 | 3.35 0.27 % |
30-06-2020 00:00:00 Tuesday |
1249 1252.35 |
1289 | 1222.9 | 63466 |
| 1285 | -18.05 -1.44 % |
29-06-2020 00:00:00 Monday |
1257 1238.95 |
1269 | 1233 | 24462 |
| 1286 | -23.3 -1.81 % |
26-06-2020 00:00:00 Friday |
1286.15 1262.85 |
1287 | 1253.25 | 7433 |
| 1287 | -16.35 -1.27 % |
25-06-2020 00:00:00 Thursday |
1290 1273.65 |
1290 | 1268.25 | 7836 |
| 1288 | -1.7 -0.13 % |
24-06-2020 00:00:00 Wednesday |
1294 1292.3 |
1310 | 1277.1 | 16712 |
| 1289 | 15.85 1.25 % |
23-06-2020 00:00:00 Tuesday |
1272.9 1288.75 |
1304.9 | 1270 | 37835 |
| 1290 | -8.75 -0.68 % |
22-06-2020 00:00:00 Monday |
1280 1271.25 |
1289 | 1250.5 | 358316 |
| 1291 | 1.2 0.09 % |
19-06-2020 00:00:00 Friday |
1265.25 1266.45 |
1274.7 | 1250.1 | 781869 |
| 1292 | -42.5 -3.22 % |
18-06-2020 00:00:00 Thursday |
1319 1276.5 |
1319 | 1273.05 | 36220 |
| 1293 | -23.9 -1.76 % |
17-06-2020 00:00:00 Wednesday |
1357 1333.1 |
1381.05 | 1326.9 | 1013100 |
| 1294 | 39.1 2.94 % |
16-06-2020 00:00:00 Tuesday |
1331 1370.1 |
1384.4 | 1323.2 | 337566 |
| 1295 | 27.45 2.12 % |
15-06-2020 00:00:00 Monday |
1293.05 1320.5 |
1329.9 | 1290 | 9625 |
| 1296 | 25.6 2 % |
12-06-2020 00:00:00 Friday |
1280 1305.6 |
1328 | 1259.1 | 24713 |
| 1297 | -14.7 -1.12 % |
11-06-2020 00:00:00 Thursday |
1313.1 1298.4 |
1314.95 | 1288.05 | 4921 |
| 1298 | 16 1.23 % |
10-06-2020 00:00:00 Wednesday |
1302.4 1318.4 |
1333.2 | 1272.2 | 12541 |
| 1299 | 18.75 1.45 % |
09-06-2020 00:00:00 Tuesday |
1296.1 1314.85 |
1318 | 1278 | 10208 |
| 1300 | -30.95 -2.34 % |
08-06-2020 00:00:00 Monday |
1319.9 1288.95 |
1325.1 | 1275.45 | 13782 |
| 1301 | 8.15 0.63 % |
05-06-2020 00:00:00 Friday |
1291.8 1299.95 |
1326.75 | 1273.55 | 14632 |
| 1302 | 4.75 0.37 % |
04-06-2020 00:00:00 Thursday |
1272 1276.75 |
1298 | 1252 | 15783 |
| 1303 | -62.65 -4.69 % |
03-06-2020 00:00:00 Wednesday |
1334.5 1271.85 |
1335 | 1267.05 | 13556 |
| 1304 | -30.05 -2.27 % |
02-06-2020 00:00:00 Tuesday |
1325 1294.95 |
1325 | 1259.8 | 12278 |
| 1305 | -19.05 -1.44 % |
01-06-2020 00:00:00 Monday |
1319.9 1300.85 |
1338.9 | 1293.2 | 13869 |
| 1306 | 45.6 3.63 % |
29-05-2020 00:00:00 Friday |
1255 1300.6 |
1332.9 | 1255 | 28986 |
| 1307 | 9.4 0.76 % |
28-05-2020 00:00:00 Thursday |
1245 1254.4 |
1275 | 1236 | 11194 |
| 1308 | -9.3 -0.75 % |
27-05-2020 00:00:00 Wednesday |
1240.9 1231.6 |
1244 | 1221.05 | 7570 |
| 1309 | -15.5 -1.24 % |
26-05-2020 00:00:00 Tuesday |
1250 1234.5 |
1255 | 1228.55 | 6526 |
| 1310 | -30 -2.37 % |
22-05-2020 00:00:00 Friday |
1268.05 1238.05 |
1268.05 | 1217.7 | 7489 |
| 1311 | -25.9 -2.03 % |
21-05-2020 00:00:00 Thursday |
1274.65 1248.75 |
1278.85 | 1230.6 | 11236 |
| 1312 | 15.5 1.27 % |
20-05-2020 00:00:00 Wednesday |
1224.15 1239.65 |
1259.65 | 1212.4 | 9392 |
| 1313 | 4.55 0.37 % |
19-05-2020 00:00:00 Tuesday |
1218.65 1223.2 |
1232.95 | 1182 | 12902 |
| 1314 | -59.55 -4.84 % |
18-05-2020 00:00:00 Monday |
1230 1170.45 |
1237.5 | 1126.05 | 17189 |
| 1315 | -22.75 -1.81 % |
15-05-2020 00:00:00 Friday |
1258.4 1235.65 |
1258.4 | 1217.7 | 10568 |
| 1316 | -64.25 -4.92 % |
14-05-2020 00:00:00 Thursday |
1306.4 1242.15 |
1306.4 | 1236.5 | 32670 |
| 1317 | -27.5 -2.04 % |
13-05-2020 00:00:00 Wednesday |
1347.1 1319.6 |
1372.2 | 1286.95 | 19853 |
| 1318 | 36.65 2.83 % |
12-05-2020 00:00:00 Tuesday |
1296 1332.65 |
1341.35 | 1268.15 | 13413 |
| 1319 | 44.1 3.52 % |
11-05-2020 00:00:00 Monday |
1252.35 1296.45 |
1313.55 | 1250.35 | 25404 |
| 1320 | 13.55 1.11 % |
08-05-2020 00:00:00 Friday |
1220 1233.55 |
1248.95 | 1211 | 9147 |
| 1321 | 6.5 0.54 % |
07-05-2020 00:00:00 Thursday |
1202.95 1209.45 |
1219 | 1194.15 | 3121 |
| 1322 | -7.6 -0.62 % |
06-05-2020 00:00:00 Wednesday |
1220 1212.4 |
1239.15 | 1174.8 | 8400 |
| 1323 | -2.3 -0.19 % |
05-05-2020 00:00:00 Tuesday |
1215 1212.7 |
1227.6 | 1172.1 | 76259 |
| 1324 | -62 -4.89 % |
04-05-2020 00:00:00 Monday |
1267 1205 |
1267 | 1188.5 | 16803 |
| 1325 | 50.3 4.06 % |
30-04-2020 00:00:00 Thursday |
1238.1 1288.4 |
1324.95 | 1208.2 | 38513 |
| 1326 | 56.35 4.79 % |
29-04-2020 00:00:00 Wednesday |
1176 1232.35 |
1235.85 | 1176 | 12983 |
| 1327 | -14.6 -1.21 % |
28-04-2020 00:00:00 Tuesday |
1206 1191.4 |
1206 | 1180 | 6816 |
| 1328 | 56.95 5.01 % |
27-04-2020 00:00:00 Monday |
1136 1192.95 |
1204 | 1136 | 18517 |
| 1329 | -53.25 -4.48 % |
24-04-2020 00:00:00 Friday |
1188.7 1135.45 |
1200 | 1125.45 | 14737 |
| 1330 | 50.8 4.45 % |
23-04-2020 00:00:00 Thursday |
1140.35 1191.15 |
1198.35 | 1140.35 | 10058 |
| 1331 | -21 -1.81 % |
22-04-2020 00:00:00 Wednesday |
1160 1139 |
1160 | 1127 | 8612 |
| 1332 | -29.85 -2.51 % |
21-04-2020 00:00:00 Tuesday |
1190 1160.15 |
1199.6 | 1129.55 | 15106 |
| 1333 | -21.2 -1.75 % |
20-04-2020 00:00:00 Monday |
1213 1191.8 |
1232.05 | 1176 | 13711 |
| 1334 | 32.8 2.82 % |
17-04-2020 00:00:00 Friday |
1163 1195.8 |
1212 | 1163 | 175776 |
| 1335 | -1.25 -0.11 % |
16-04-2020 00:00:00 Thursday |
1158.3 1157.05 |
1222.95 | 1136.7 | 21216 |
| 1336 | -47.85 -3.99 % |
15-04-2020 00:00:00 Wednesday |
1199 1151.15 |
1212.85 | 1140 | 19883 |
| 1337 | -23.85 -2.04 % |
13-04-2020 00:00:00 Monday |
1170 1146.15 |
1179.7 | 1106.1 | 14737 |
| 1338 | 41.35 3.66 % |
09-04-2020 00:00:00 Thursday |
1130.15 1171.5 |
1227.5 | 1130.1 | 19784 |
| 1339 | 6 0.52 % |
08-04-2020 00:00:00 Wednesday |
1157.7 1163.7 |
1177.95 | 1110 | 70243 |
| 1340 | 101.7 9.63 % |
07-04-2020 00:00:00 Tuesday |
1056 1157.7 |
1193 | 1056 | 383464 |
| 1341 | -71.1 -6.38 % |
03-04-2020 00:00:00 Friday |
1115 1043.9 |
1115 | 1013.65 | 16533 |
| 1342 | 17.3 1.59 % |
01-04-2020 00:00:00 Wednesday |
1085.7 1103 |
1142 | 1052.75 | 13422 |
| 1343 | -17.3 -1.58 % |
31-03-2020 00:00:00 Tuesday |
1094 1076.7 |
1104.7 | 1031 | 18909 |
| 1344 | 30.35 3.04 % |
30-03-2020 00:00:00 Monday |
1000 1030.35 |
1085.7 | 996.3 | 13261 |
| 1345 | -77.1 -7.01 % |
27-03-2020 00:00:00 Friday |
1100 1022.9 |
1180 | 981.75 | 33660 |
| 1346 | 108.55 11.02 % |
26-03-2020 00:00:00 Thursday |
985 1093.55 |
1174.5 | 985 | 47393 |
| 1347 | 98.85 11.23 % |
25-03-2020 00:00:00 Wednesday |
879.9 978.75 |
994.1 | 844.4 | 400987 |
| 1348 | 14.55 1.76 % |
24-03-2020 00:00:00 Tuesday |
826 840.55 |
990 | 818.55 | 28015 |
| 1349 | -130.95 -13.64 % |
23-03-2020 00:00:00 Monday |
960 829.05 |
960 | 820 | 56481 |
| 1350 | -15.55 -1.52 % |
20-03-2020 00:00:00 Friday |
1020 1004.45 |
1057.7 | 953.7 | 139345 |
| 1351 | 50.8 5.24 % |
19-03-2020 00:00:00 Thursday |
970 1020.8 |
1120 | 805.6 | 57164 |
| 1352 | -82.95 -7.72 % |
18-03-2020 00:00:00 Wednesday |
1074 991.05 |
1098.15 | 962.45 | 18688 |
| 1353 | -6.5 -0.6 % |
17-03-2020 00:00:00 Tuesday |
1082 1075.5 |
1122.75 | 1050 | 13260 |
| 1354 | 12.3 1.15 % |
16-03-2020 00:00:00 Monday |
1070 1082.3 |
1195.3 | 1049.95 | 32930 |
| 1355 | 69.45 6.56 % |
13-03-2020 00:00:00 Friday |
1058.8 1128.25 |
1150 | 968.2 | 20130 |
| 1356 | -39.7 -3.48 % |
12-03-2020 00:00:00 Thursday |
1139.95 1100.25 |
1169.2 | 1065 | 49185 |
| 1357 | -20.3 -1.68 % |
11-03-2020 00:00:00 Wednesday |
1210 1189.7 |
1225.85 | 1161.1 | 10783 |
| 1358 | -60.15 -4.73 % |
09-03-2020 00:00:00 Monday |
1270.65 1210.5 |
1270.65 | 1190 | 10026 |
| 1359 | -6.05 -0.48 % |
06-03-2020 00:00:00 Friday |
1270 1263.95 |
1270 | 1227 | 5310 |
| 1360 | 43.85 3.57 % |
05-03-2020 00:00:00 Thursday |
1226.8 1270.65 |
1278 | 1203 | 13631 |
| 1361 | -8.95 -0.73 % |
04-03-2020 00:00:00 Wednesday |
1225.45 1216.5 |
1238 | 1206.9 | 5653 |
| 1362 | 13.15 1.1 % |
03-03-2020 00:00:00 Tuesday |
1200 1213.15 |
1237.75 | 1200 | 6431 |
| 1363 | -50.3 -4.07 % |
02-03-2020 00:00:00 Monday |
1237 1186.7 |
1270.95 | 1133.55 | 9766 |
| 1364 | -17.6 -1.41 % |
28-02-2020 00:00:00 Friday |
1251.3 1233.7 |
1273 | 1195 | 24494 |
| 1365 | 17.3 1.4 % |
27-02-2020 00:00:00 Thursday |
1234 1251.3 |
1275.85 | 1216 | 573845 |
| 1366 | -56.55 -4.38 % |
26-02-2020 00:00:00 Wednesday |
1289.85 1233.3 |
1292 | 1216 | 9373 |
| 1367 | -25.65 -1.95 % |
25-02-2020 00:00:00 Tuesday |
1313 1287.35 |
1321 | 1275 | 5056 |
| 1368 | -44.85 -3.33 % |
24-02-2020 00:00:00 Monday |
1347 1302.15 |
1350 | 1283.3 | 22747 |
| 1369 | -6.9 -0.51 % |
20-02-2020 00:00:00 Thursday |
1353.2 1346.3 |
1365 | 1341 | 2359 |
| 1370 | 12.4 0.92 % |
19-02-2020 00:00:00 Wednesday |
1343 1355.4 |
1364.1 | 1342.5 | 19718 |
| 1371 | -4.3 -0.32 % |
18-02-2020 00:00:00 Tuesday |
1343 1338.7 |
1343.95 | 1327 | 2745 |
| 1372 | -17.7 -1.31 % |
17-02-2020 00:00:00 Monday |
1355 1337.3 |
1357.15 | 1331.55 | 8248 |
| 1373 | 11.05 0.82 % |
14-02-2020 00:00:00 Friday |
1341.6 1352.65 |
1355.5 | 1340 | 30005 |
| 1374 | 11.55 0.87 % |
13-02-2020 00:00:00 Thursday |
1335 1346.55 |
1359.9 | 1331.1 | 4325 |
| 1375 | -15.95 -1.17 % |
12-02-2020 00:00:00 Wednesday |
1367 1351.05 |
1367.2 | 1325.5 | 28613 |
| 1376 | -14.75 -1.07 % |
11-02-2020 00:00:00 Tuesday |
1383 1368.25 |
1385.35 | 1357 | 5675 |
| 1377 | -5.6 -0.4 % |
10-02-2020 00:00:00 Monday |
1383 1377.4 |
1390 | 1368 | 9093 |
| 1378 | -3.45 -0.25 % |
07-02-2020 00:00:00 Friday |
1384 1380.55 |
1398.45 | 1367 | 36312 |
| 1379 | 33.95 2.53 % |
06-02-2020 00:00:00 Thursday |
1343 1376.95 |
1380.55 | 1341.45 | 8560 |
| 1380 | 10.75 0.81 % |
05-02-2020 00:00:00 Wednesday |
1325 1335.75 |
1348.65 | 1311.75 | 4796 |
| 1381 | 10.25 0.79 % |
04-02-2020 00:00:00 Tuesday |
1300.2 1310.45 |
1327.6 | 1288.6 | 7949 |
| 1382 | 3.05 0.24 % |
03-02-2020 00:00:00 Monday |
1297.5 1300.55 |
1339 | 1275.3 | 12116 |
| 1383 | -24.2 -1.83 % |
01-02-2020 00:00:00 Saturday |
1320 1295.8 |
1326.8 | 1239 | 26164 |
| 1384 | -11.4 -0.86 % |
31-01-2020 00:00:00 Friday |
1330 1318.6 |
1340 | 1316 | 3689 |
| 1385 | -0.2 -0.02 % |
30-01-2020 00:00:00 Thursday |
1330 1329.8 |
1339.7 | 1308.1 | 6535 |
| 1386 | -14.25 -1.07 % |
29-01-2020 00:00:00 Wednesday |
1338 1323.75 |
1346.55 | 1321.6 | 7522 |
| 1387 | -10.55 -0.78 % |
28-01-2020 00:00:00 Tuesday |
1349 1338.45 |
1356.5 | 1325.5 | 5247 |
| 1388 | -10.15 -0.75 % |
27-01-2020 00:00:00 Monday |
1350.8 1340.65 |
1363 | 1331.05 | 29868 |
| 1389 | 16.4 1.23 % |
24-01-2020 00:00:00 Friday |
1333 1349.4 |
1355 | 1324 | 10128 |
| 1390 | 2.1 0.16 % |
23-01-2020 00:00:00 Thursday |
1328.4 1330.5 |
1351.95 | 1305.55 | 15575 |
| 1391 | -21.45 -1.61 % |
22-01-2020 00:00:00 Wednesday |
1335 1313.55 |
1342.75 | 1309 | 14713 |
| 1392 | -29.4 -2.16 % |
21-01-2020 00:00:00 Tuesday |
1360.55 1331.15 |
1367.95 | 1324 | 17431 |
| 1393 | -62.3 -4.4 % |
20-01-2020 00:00:00 Monday |
1417 1354.7 |
1428.95 | 1351 | 33141 |
| 1394 | -3.7 -0.26 % |
17-01-2020 00:00:00 Friday |
1415.05 1411.35 |
1435 | 1396.3 | 40980 |
| 1395 | 49.8 3.65 % |
16-01-2020 00:00:00 Thursday |
1364 1413.8 |
1424.4 | 1363.95 | 31632 |
| 1396 | -7.9 -0.58 % |
15-01-2020 00:00:00 Wednesday |
1368 1360.1 |
1374.95 | 1348.3 | 16876 |
| 1397 | 10 0.74 % |
14-01-2020 00:00:00 Tuesday |
1359 1369 |
1377.75 | 1357.6 | 8459 |
| 1398 | -25.95 -1.88 % |
13-01-2020 00:00:00 Monday |
1379.35 1353.4 |
1382.05 | 1351.45 | 10448 |
| 1399 | -13.95 -1.01 % |
10-01-2020 00:00:00 Friday |
1388 1374.05 |
1395.1 | 1370.05 | 8368 |
| 1400 | -18.65 -1.34 % |
09-01-2020 00:00:00 Thursday |
1396.7 1378.05 |
1400 | 1372.35 | 10854 |
| 1401 | 58.35 4.38 % |
08-01-2020 00:00:00 Wednesday |
1332.15 1390.5 |
1396.05 | 1332.15 | 30320 |
| 1402 | -1.15 -0.08 % |
07-01-2020 00:00:00 Tuesday |
1390 1388.85 |
1399.55 | 1379.7 | 6850 |
| 1403 | -2.2 -0.16 % |
06-01-2020 00:00:00 Monday |
1387 1384.8 |
1390.75 | 1367 | 16155 |
| 1404 | 19.65 1.44 % |
03-01-2020 00:00:00 Friday |
1369 1388.65 |
1397.55 | 1364.85 | 59299 |
| 1405 | -26 -1.88 % |
02-01-2020 00:00:00 Thursday |
1386 1360 |
1390.25 | 1352.4 | 14442 |
| 1406 | -5.35 -0.38 % |
01-01-2020 00:00:00 Wednesday |
1390 1384.65 |
1397.75 | 1380.2 | 2923 |
| 1407 | 2.4 0.17 % |
31-12-2019 00:00:00 Tuesday |
1387 1389.4 |
1409 | 1380.15 | 36548 |
| 1408 | -24.2 -1.71 % |
30-12-2019 00:00:00 Monday |
1411.25 1387.05 |
1434.6 | 1381.8 | 43896 |
| 1409 | -11.75 -0.83 % |
27-12-2019 00:00:00 Friday |
1422.05 1410.3 |
1423.45 | 1399 | 13328 |
| 1410 | -5.6 -0.39 % |
26-12-2019 00:00:00 Thursday |
1428.45 1422.85 |
1439.9 | 1410 | 15964 |
| 1411 | 17.7 1.25 % |
24-12-2019 00:00:00 Tuesday |
1414.4 1432.1 |
1435.75 | 1402.05 | 18290 |
| 1412 | -6.8 -0.48 % |
23-12-2019 00:00:00 Monday |
1417 1410.2 |
1420.7 | 1396.95 | 14960 |
| 1413 | 43.25 3.16 % |
20-12-2019 00:00:00 Friday |
1369 1412.25 |
1421.35 | 1365 | 66157 |
| 1414 | 24.9 1.85 % |
19-12-2019 00:00:00 Thursday |
1343 1367.9 |
1378 | 1336.7 | 61892 |
| 1415 | -6.75 -0.5 % |
18-12-2019 00:00:00 Wednesday |
1348.4 1341.65 |
1349.2 | 1335 | 4177 |
| 1416 | -5.3 -0.39 % |
17-12-2019 00:00:00 Tuesday |
1352.65 1347.35 |
1361.05 | 1341 | 27904 |
| 1417 | -0.1 -0.01 % |
16-12-2019 00:00:00 Monday |
1349 1348.9 |
1354.75 | 1337.5 | 6176 |
| 1418 | 6 0.45 % |
13-12-2019 00:00:00 Friday |
1343 1349 |
1365.4 | 1343 | 21340 |
| 1419 | -5.65 -0.42 % |
12-12-2019 00:00:00 Thursday |
1343 1337.35 |
1356.2 | 1323.1 | 35671 |
| 1420 | -9.35 -0.69 % |
11-12-2019 00:00:00 Wednesday |
1348.65 1339.3 |
1355.65 | 1316.85 | 15062 |
| 1421 | -23.25 -1.69 % |
10-12-2019 00:00:00 Tuesday |
1372.85 1349.6 |
1385 | 1338.15 | 40215 |
| 1422 | 15.9 1.17 % |
09-12-2019 00:00:00 Monday |
1353.8 1369.7 |
1378.9 | 1341.75 | 43608 |
| 1423 | -11.95 -0.87 % |
06-12-2019 00:00:00 Friday |
1372.75 1360.8 |
1378 | 1353.7 | 4726 |
| 1424 | 1.85 0.14 % |
05-12-2019 00:00:00 Thursday |
1365.4 1367.25 |
1384 | 1360 | 4850 |
| 1425 | -11.45 -0.83 % |
04-12-2019 00:00:00 Wednesday |
1375.2 1363.75 |
1378.7 | 1355.5 | 11932 |
| 1426 | 11.55 0.84 % |
03-12-2019 00:00:00 Tuesday |
1375.3 1386.85 |
1398 | 1358.75 | 8659 |
| 1427 | 8.25 0.61 % |
02-12-2019 00:00:00 Monday |
1359.95 1368.2 |
1395.5 | 1347 | 38063 |
| 1428 | 26.9 2.01 % |
29-11-2019 00:00:00 Friday |
1340 1366.9 |
1374.15 | 1331.3 | 29209 |
| 1429 | 12.2 0.92 % |
28-11-2019 00:00:00 Thursday |
1327 1339.2 |
1351.7 | 1327 | 23642 |
| 1430 | -9.85 -0.73 % |
27-11-2019 00:00:00 Wednesday |
1347 1337.15 |
1354.4 | 1333.9 | 29274 |
| 1431 | -14.85 -1.09 % |
26-11-2019 00:00:00 Tuesday |
1360 1345.15 |
1377.35 | 1329 | 28326 |
| 1432 | -6.7 -0.49 % |
25-11-2019 00:00:00 Monday |
1367.75 1361.05 |
1370.4 | 1342.6 | 14174 |
| 1433 | -17.65 -1.28 % |
22-11-2019 00:00:00 Friday |
1374.55 1356.9 |
1382.95 | 1331.8 | 33573 |
| 1434 | 20.55 1.52 % |
21-11-2019 00:00:00 Thursday |
1354 1374.55 |
1379.75 | 1335.25 | 38168 |
| 1435 | 13.4 1 % |
20-11-2019 00:00:00 Wednesday |
1343 1356.4 |
1368.45 | 1335.85 | 11669 |
| 1436 | -17.5 -1.29 % |
19-11-2019 00:00:00 Tuesday |
1358.3 1340.8 |
1359 | 1336.35 | 9046 |
| 1437 | -33.65 -2.43 % |
18-11-2019 00:00:00 Monday |
1385 1351.35 |
1399.45 | 1345.85 | 31321 |
| 1438 | 5.15 0.37 % |
15-11-2019 00:00:00 Friday |
1374 1379.15 |
1394.4 | 1370.4 | 20194 |
| 1439 | 6.55 0.48 % |
14-11-2019 00:00:00 Thursday |
1368 1374.55 |
1379.95 | 1358.35 | 12087 |
| 1440 | 22.2 1.65 % |
13-11-2019 00:00:00 Wednesday |
1343 1365.2 |
1369.5 | 1343 | 14969 |
| 1441 | 18.45 1.4 % |
11-11-2019 00:00:00 Monday |
1320 1338.45 |
1347.25 | 1300 | 14731 |
| 1442 | -8.05 -0.61 % |
08-11-2019 00:00:00 Friday |
1327.95 1319.9 |
1334 | 1310.85 | 12771 |
| 1443 | 10.75 0.82 % |
07-11-2019 00:00:00 Thursday |
1308.7 1319.45 |
1335 | 1293.65 | 19114 |
| 1444 | -25.05 -1.9 % |
06-11-2019 00:00:00 Wednesday |
1315 1289.95 |
1318.7 | 1283 | 38369 |
| 1445 | -25.35 -1.91 % |
05-11-2019 00:00:00 Tuesday |
1330 1304.65 |
1345.6 | 1290 | 68801 |
| 1446 | -19.65 -1.46 % |
04-11-2019 00:00:00 Monday |
1342 1322.35 |
1342 | 1308 | 9826 |
| 1447 | 8.35 0.63 % |
01-11-2019 00:00:00 Friday |
1334 1342.35 |
1351.25 | 1316.4 | 14192 |
| 1448 | -24.75 -1.81 % |
31-10-2019 00:00:00 Thursday |
1367 1342.25 |
1378 | 1331 | 11006 |
| 1449 | 5.2 0.38 % |
30-10-2019 00:00:00 Wednesday |
1365.2 1370.4 |
1400 | 1355.45 | 63439 |
| 1450 | -12.25 -0.9 % |
29-10-2019 00:00:00 Tuesday |
1365.2 1352.95 |
1365.2 | 1331.55 | 21300 |
| 1451 | 23.9 1.78 % |
27-10-2019 00:00:00 Sunday |
1340 1363.9 |
1369.4 | 1340 | 14041 |
| 1452 | -15.7 -1.17 % |
25-10-2019 00:00:00 Friday |
1345 1329.3 |
1365.35 | 1311.35 | 52089 |
| 1453 | 22.15 1.67 % |
24-10-2019 00:00:00 Thursday |
1323.45 1345.6 |
1350 | 1321.65 | 42383 |
| 1454 | 6.9 0.53 % |
23-10-2019 00:00:00 Wednesday |
1304.9 1311.8 |
1337.65 | 1292.85 | 68967 |