| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
27-01-2025 00:00:00 |
591 589.4 |
591 582.6 |
-54.2 (-9.2%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.35 -0.06 % |
22-08-2022 00:00:00 |
576.5 576.15 |
591 572.7 |
| 14.8 2.62 % |
23-08-2022 00:00:00 |
565.75 580.55 |
589.2 565.75 |
| 9.05 1.57 % |
24-08-2022 00:00:00 |
575.1 584.15 |
586.7 575.1 |
| 6.1 1.05 % |
25-08-2022 00:00:00 |
583.1 589.2 |
594.5 583.1 |
| 2.45 0.42 % |
26-08-2022 00:00:00 |
589.2 591.65 |
601.25 589.2 |
| 7.1 1.23 % |
29-08-2022 00:00:00 |
575.05 582.15 |
588 575.05 |
| 11.7 2.01 % |
30-08-2022 00:00:00 |
582.05 593.75 |
595.9 579.85 |
| 3.8 0.65 % |
01-09-2022 00:00:00 |
589.1 592.9 |
595 575.85 |
| 2.95 0.5 % |
02-09-2022 00:00:00 |
589.55 592.5 |
608.65 588.55 |
| -2.75 -0.47 % |
05-09-2022 00:00:00 |
588 585.25 |
589.8 580.75 |
| 6.1 1.04 % |
06-09-2022 00:00:00 |
585 591.1 |
592.35 582 |
| 8.65 1.48 % |
07-09-2022 00:00:00 |
585.15 593.8 |
595.15 585.15 |
| 2.05 0.35 % |
08-09-2022 00:00:00 |
591.05 593.1 |
598 583.7 |
| -10.2 -1.71 % |
09-09-2022 00:00:00 |
595.05 584.85 |
595.75 583.75 |
| 5.4 0.93 % |
12-09-2022 00:00:00 |
583.75 589.15 |
594.5 582.6 |
| -2.8 -0.48 % |
13-09-2022 00:00:00 |
587.3 584.5 |
595.75 583.05 |
| 4.65 0.81 % |
14-09-2022 00:00:00 |
574.05 578.7 |
582.1 573.25 |
| -1.35 -0.23 % |
15-09-2022 00:00:00 |
576.7 575.35 |
587.5 573.05 |
| -8.95 -1.58 % |
16-09-2022 00:00:00 |
567 558.05 |
575.65 551.1 |
| 2.95 0.53 % |
19-09-2022 00:00:00 |
554.7 557.65 |
562.65 546.75 |
| 3 0.54 % |
20-09-2022 00:00:00 |
557.8 560.8 |
570.7 557.15 |
| -2.7 -0.48 % |
21-09-2022 00:00:00 |
562 559.3 |
568.25 556.75 |
| -4.2 -0.75 % |
22-09-2022 00:00:00 |
557.45 553.25 |
559.7 546.25 |
| -5.65 -1.03 % |
23-09-2022 00:00:00 |
551.05 545.4 |
555.8 540.65 |
| -6.1 -1.13 % |
26-09-2022 00:00:00 |
540.5 534.4 |
543.1 528.8 |
| -2.55 -0.48 % |
27-09-2022 00:00:00 |
534.95 532.4 |
537.5 526.05 |
| 7.8 1.49 % |
28-09-2022 00:00:00 |
525.15 532.95 |
537.85 525.15 |
| -2.05 -0.39 % |
29-09-2022 00:00:00 |
531.7 529.65 |
539.15 520.4 |
| 6.25 1.2 % |
30-09-2022 00:00:00 |
519 525.25 |
529.5 515.3 |
| -15.3 -2.91 % |
03-10-2022 00:00:00 |
525.3 510 |
528 508.85 |
| 9.05 1.75 % |
04-10-2022 00:00:00 |
517.9 526.95 |
528.2 514.15 |
| -10.85 -2.04 % |
06-10-2022 00:00:00 |
532.25 521.4 |
533.05 519 |
| -3.3 -0.63 % |
07-10-2022 00:00:00 |
525.95 522.65 |
525.95 514.3 |
| -2.1 -0.41 % |
10-10-2022 00:00:00 |
518.15 516.05 |
520.6 511.2 |
| -3.2 -0.62 % |
11-10-2022 00:00:00 |
512.05 508.85 |
519.6 507.9 |
| 4.4 0.87 % |
12-10-2022 00:00:00 |
508.05 512.45 |
514 504.15 |
| -8.1 -1.59 % |
13-10-2022 00:00:00 |
509.15 501.05 |
512.25 499.25 |
| 8.4 1.66 % |
14-10-2022 00:00:00 |
505 513.4 |
519.55 502 |
| -0.5 -0.1 % |
17-10-2022 00:00:00 |
510 509.5 |
514.25 503.05 |
| 5.15 1.01 % |
18-10-2022 00:00:00 |
508.35 513.5 |
514.25 501.25 |
| -5.2 -1.01 % |
19-10-2022 00:00:00 |
513.45 508.25 |
517.15 506.95 |
| 9.05 1.77 % |
20-10-2022 00:00:00 |
510 519.05 |
529 501.75 |
| -5.6 -1.09 % |
21-10-2022 00:00:00 |
515.05 509.45 |
520.1 505.4 |
| -5.6 -1.08 % |
24-10-2022 00:00:00 |
517.2 511.6 |
517.2 510.9 |
| -5.3 -1.04 % |
25-10-2022 00:00:00 |
508.85 503.55 |
511.4 501.1 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -56.9 | Min | 240.5 240.65 |
264 | 221.95 | 735 | |
| 68.85 | Max | 790.65 790.65 |
795 | 778 | 14485562 | |
| -0.3 | Avergae | 534.97 534.66 |
542.72 | 527.07 | 92273.43 | |
| 1 | -18.65 -3 % |
24-04-2025 00:00:00 Thursday |
622.15 603.5 |
622.15 | 601 | 17129 |
| 2 | 4.9 0.82 % |
23-04-2025 00:00:00 Wednesday |
600.05 604.95 |
608.9 | 591 | 20594 |
| 3 | -6.4 -1.05 % |
22-04-2025 00:00:00 Tuesday |
606.95 600.55 |
610.45 | 599.5 | 22123 |
| 4 | 3.7 0.62 % |
21-04-2025 00:00:00 Monday |
597.2 600.9 |
608.75 | 591.85 | 51416 |
| 5 | 11.5 1.96 % |
17-04-2025 00:00:00 Thursday |
585.5 597 |
598 | 579.5 | 83028 |
| 6 | 1.2 0.21 % |
16-04-2025 00:00:00 Wednesday |
584.3 585.5 |
602 | 578.3 | 322936 |
| 7 | 20.2 3.69 % |
15-04-2025 00:00:00 Tuesday |
547.4 567.6 |
573 | 545.3 | 62132 |
| 8 | -26.75 -4.61 % |
11-04-2025 00:00:00 Friday |
579.85 553.1 |
579.85 | 551 | 43707 |
| 9 | 11.4 2.05 % |
09-04-2025 00:00:00 Wednesday |
557.05 568.45 |
570 | 556 | 13817 |
| 10 | 15.15 2.8 % |
08-04-2025 00:00:00 Tuesday |
541.9 557.05 |
560.65 | 541.9 | 16307 |
| 11 | 19.7 3.81 % |
07-04-2025 00:00:00 Monday |
517 536.7 |
546.6 | 517 | 38640 |
| 12 | -7.35 -1.3 % |
04-04-2025 00:00:00 Friday |
564.2 556.85 |
565.85 | 553.15 | 13330 |
| 13 | -6.3 -1.11 % |
03-04-2025 00:00:00 Thursday |
570 563.7 |
570 | 560 | 18705 |
| 14 | 2.35 0.42 % |
02-04-2025 00:00:00 Wednesday |
561.05 563.4 |
570.85 | 557.65 | 16494 |
| 15 | 5.25 0.93 % |
01-04-2025 00:00:00 Tuesday |
564.05 569.3 |
573.05 | 561 | 13422 |
| 16 | -24.95 -4.23 % |
28-03-2025 00:00:00 Friday |
590.45 565.5 |
593.4 | 562 | 17530 |
| 17 | -11.2 -1.86 % |
27-03-2025 00:00:00 Thursday |
601.95 590.75 |
601.95 | 580.25 | 9986 |
| 18 | -1.45 -0.25 % |
26-03-2025 00:00:00 Wednesday |
589.95 588.5 |
599.1 | 583.5 | 7207 |
| 19 | -6.45 -1.08 % |
25-03-2025 00:00:00 Tuesday |
598.4 591.95 |
606 | 588.45 | 25925 |
| 20 | 14 2.4 % |
24-03-2025 00:00:00 Monday |
584.35 598.35 |
600.6 | 580.35 | 6864 |
| 21 | -0.5 -0.09 % |
21-03-2025 00:00:00 Friday |
581 580.5 |
584.15 | 576.4 | 9161 |
| 22 | 10.05 1.77 % |
20-03-2025 00:00:00 Thursday |
567.65 577.7 |
582.1 | 566.55 | 12346 |
| 23 | 9 1.63 % |
19-03-2025 00:00:00 Wednesday |
553.75 562.75 |
565.6 | 552.05 | 16196 |
| 24 | 0.45 0.08 % |
18-03-2025 00:00:00 Tuesday |
552.95 553.4 |
556.5 | 549.6 | 13967 |
| 25 | 8.95 1.66 % |
17-03-2025 00:00:00 Monday |
539.85 548.8 |
550.95 | 536.7 | 4828 |
| 26 | -11.95 -2.18 % |
13-03-2025 00:00:00 Thursday |
547.8 535.85 |
548.35 | 535.4 | 9969 |
| 27 | 0.1 0.02 % |
12-03-2025 00:00:00 Wednesday |
544.85 544.95 |
546.6 | 535.5 | 11258 |
| 28 | 1.1 0.2 % |
11-03-2025 00:00:00 Tuesday |
545.6 546.7 |
549.25 | 535.2 | 11372 |
| 29 | -5.35 -0.97 % |
10-03-2025 00:00:00 Monday |
550.2 544.85 |
553.85 | 542 | 5706 |
| 30 | -4.75 -0.86 % |
07-03-2025 00:00:00 Friday |
553.95 549.2 |
553.95 | 545 | 13129 |
| 31 | -5.05 -0.91 % |
06-03-2025 00:00:00 Thursday |
555.6 550.55 |
557.45 | 548.05 | 6238 |
| 32 | 2.25 0.41 % |
05-03-2025 00:00:00 Wednesday |
547.75 550 |
556.5 | 544.4 | 17646 |
| 33 | -2.3 -0.42 % |
04-03-2025 00:00:00 Tuesday |
550.05 547.75 |
553.7 | 543.9 | 9146 |
| 34 | 1.75 0.32 % |
03-03-2025 00:00:00 Monday |
552 553.75 |
556.2 | 544.8 | 31991 |
| 35 | -9.6 -1.71 % |
28-02-2025 00:00:00 Friday |
561.4 551.8 |
568 | 548.1 | 20566 |
| 36 | -6.9 -1.22 % |
27-02-2025 00:00:00 Thursday |
566.25 559.35 |
571.8 | 556.35 | 13127 |
| 37 | -3.35 -0.59 % |
25-02-2025 00:00:00 Tuesday |
569.65 566.3 |
569.9 | 560.7 | 6810 |
| 38 | -6.6 -1.15 % |
24-02-2025 00:00:00 Monday |
572.65 566.05 |
573.5 | 564.1 | 9043 |
| 39 | -6.35 -1.09 % |
21-02-2025 00:00:00 Friday |
579.95 573.6 |
579.95 | 570 | 4377 |
| 40 | -1.95 -0.34 % |
20-02-2025 00:00:00 Thursday |
576 574.05 |
580 | 572.75 | 15145 |
| 41 | 1.45 0.25 % |
19-02-2025 00:00:00 Wednesday |
574.65 576.1 |
579.3 | 568.15 | 6993 |
| 42 | 0.8 0.14 % |
18-02-2025 00:00:00 Tuesday |
573.85 574.65 |
575.85 | 566 | 8378 |
| 43 | -7.8 -1.34 % |
17-02-2025 00:00:00 Monday |
583 575.2 |
583 | 568.45 | 5204 |
| 44 | -9.55 -1.61 % |
14-02-2025 00:00:00 Friday |
591.65 582.1 |
597.35 | 580 | 7271 |
| 45 | 1.7 0.29 % |
13-02-2025 00:00:00 Thursday |
589.4 591.1 |
594 | 579.85 | 9901 |
| 46 | 2.9 0.5 % |
12-02-2025 00:00:00 Wednesday |
576.65 579.55 |
588.65 | 563.55 | 22925 |
| 47 | -4.95 -0.85 % |
11-02-2025 00:00:00 Tuesday |
580.25 575.3 |
590 | 569.35 | 7155 |
| 48 | -16.65 -2.75 % |
10-02-2025 00:00:00 Monday |
604.75 588.1 |
606 | 585.65 | 6709 |
| 49 | 0.85 0.14 % |
07-02-2025 00:00:00 Friday |
599.95 600.8 |
603.6 | 592.6 | 5517 |
| 50 | -6.2 -1.02 % |
06-02-2025 00:00:00 Thursday |
606 599.8 |
607.8 | 597.95 | 15350 |
| 51 | -5.8 -0.95 % |
05-02-2025 00:00:00 Wednesday |
611.2 605.4 |
614.15 | 602.65 | 8002 |
| 52 | 5.15 0.85 % |
04-02-2025 00:00:00 Tuesday |
604 609.15 |
611.05 | 600 | 4660 |
| 53 | -1.65 -0.27 % |
03-02-2025 00:00:00 Monday |
606 604.35 |
618.25 | 600.85 | 19934 |
| 54 | -3.55 -0.58 % |
01-02-2025 00:00:00 Saturday |
610.05 606.5 |
642.7 | 570 | 110312 |
| 55 | 8.4 1.38 % |
31-01-2025 00:00:00 Friday |
608.2 616.6 |
621 | 608.2 | 5883 |
| 56 | 7.05 1.17 % |
30-01-2025 00:00:00 Thursday |
604.15 611.2 |
617.05 | 602.1 | 5563 |
| 57 | 2.3 0.38 % |
29-01-2025 00:00:00 Wednesday |
604.35 606.65 |
611 | 600 | 8397 |
| 58 | 12.5 2.13 % |
28-01-2025 00:00:00 Tuesday |
587.35 599.85 |
603.25 | 585.3 | 13482 |
| 59 | -1.6 -0.27 % |
27-01-2025 00:00:00 Monday |
591 589.4 |
591 | 582.6 | 17623 |
| 60 | -4.05 -0.68 % |
24-01-2025 00:00:00 Friday |
594.7 590.65 |
600.8 | 587.5 | 11343 |
| 61 | -2.85 -0.48 % |
23-01-2025 00:00:00 Thursday |
597.35 594.5 |
603.3 | 591.15 | 8805 |
| 62 | -27.45 -4.39 % |
22-01-2025 00:00:00 Wednesday |
624.95 597.5 |
624.95 | 572.35 | 454964 |
| 63 | -10.8 -1.67 % |
21-01-2025 00:00:00 Tuesday |
646.7 635.9 |
651.65 | 633.25 | 11686 |
| 64 | -16.45 -2.5 % |
20-01-2025 00:00:00 Monday |
658.65 642.2 |
658.65 | 631.15 | 14482 |
| 65 | 0.9 0.14 % |
17-01-2025 00:00:00 Friday |
644.8 645.7 |
649 | 634.5 | 6699 |
| 66 | 14.6 2.29 % |
16-01-2025 00:00:00 Thursday |
636.55 651.15 |
667 | 636.55 | 35541 |
| 67 | -12 -1.86 % |
15-01-2025 00:00:00 Wednesday |
645 633 |
645 | 628.9 | 7072 |
| 68 | 8.05 1.27 % |
14-01-2025 00:00:00 Tuesday |
634.5 642.55 |
644.05 | 633 | 3445 |
| 69 | -8.45 -1.31 % |
13-01-2025 00:00:00 Monday |
644.65 636.2 |
653 | 634.9 | 12630 |
| 70 | -2.75 -0.43 % |
10-01-2025 00:00:00 Friday |
646.9 644.15 |
650.55 | 631.3 | 24171 |
| 71 | -1 -0.15 % |
09-01-2025 00:00:00 Thursday |
648 647 |
656.45 | 644.7 | 221206 |
| 72 | -10.5 -1.58 % |
08-01-2025 00:00:00 Wednesday |
663 652.5 |
666.45 | 651.8 | 5183 |
| 73 | 5.85 0.89 % |
07-01-2025 00:00:00 Tuesday |
657.25 663.1 |
672.75 | 657.25 | 9813 |
| 74 | -12.65 -1.88 % |
06-01-2025 00:00:00 Monday |
674.15 661.5 |
680.65 | 652.95 | 18261 |
| 75 | 16.4 2.49 % |
03-01-2025 00:00:00 Friday |
657.7 674.1 |
680 | 657.7 | 9490 |
| 76 | 3.5 0.53 % |
02-01-2025 00:00:00 Thursday |
659 662.5 |
666.8 | 656.2 | 9112 |
| 77 | 5.7 0.87 % |
01-01-2025 00:00:00 Wednesday |
655 660.7 |
663.05 | 644.85 | 4333 |
| 78 | 6.85 1.06 % |
31-12-2024 00:00:00 Tuesday |
647.75 654.6 |
658 | 643.7 | 6984 |
| 79 | -10.25 -1.56 % |
30-12-2024 00:00:00 Monday |
658.05 647.8 |
658.05 | 644.1 | 19196 |
| 80 | -17.95 -2.66 % |
27-12-2024 00:00:00 Friday |
673.65 655.7 |
673.65 | 654.8 | 8226 |
| 81 | 4.75 0.72 % |
26-12-2024 00:00:00 Thursday |
663.5 668.25 |
669.95 | 659.25 | 5268 |
| 82 | 12.5 1.93 % |
24-12-2024 00:00:00 Tuesday |
648.95 661.45 |
666.65 | 645.95 | 7805 |
| 83 | 1.4 0.22 % |
23-12-2024 00:00:00 Monday |
645.95 647.35 |
654.15 | 644.2 | 6709 |
| 84 | -14 -2.1 % |
20-12-2024 00:00:00 Friday |
667.6 653.6 |
667.6 | 650.05 | 9075 |
| 85 | 8.6 1.32 % |
19-12-2024 00:00:00 Thursday |
650.9 659.5 |
660.85 | 650.9 | 6827 |
| 86 | -7.45 -1.11 % |
18-12-2024 00:00:00 Wednesday |
670.75 663.3 |
672.55 | 661.9 | 3274 |
| 87 | -13.15 -1.92 % |
17-12-2024 00:00:00 Tuesday |
683.5 670.35 |
685.45 | 669.4 | 10726 |
| 88 | -6.5 -0.95 % |
16-12-2024 00:00:00 Monday |
685.7 679.2 |
690 | 677.6 | 8306 |
| 89 | 31.95 4.88 % |
13-12-2024 00:00:00 Friday |
654.05 686 |
692.25 | 654.05 | 14259 |
| 90 | -9.4 -1.34 % |
12-12-2024 00:00:00 Thursday |
701.4 692 |
701.4 | 685.4 | 12104 |
| 91 | 18.25 2.7 % |
11-12-2024 00:00:00 Wednesday |
677.05 695.3 |
696.85 | 677.05 | 19149 |
| 92 | -4.25 -0.62 % |
10-12-2024 00:00:00 Tuesday |
684.95 680.7 |
694.9 | 677.45 | 21610 |
| 93 | 0.8 0.12 % |
09-12-2024 00:00:00 Monday |
674.85 675.65 |
680.25 | 670.65 | 12949 |
| 94 | -1.65 -0.24 % |
06-12-2024 00:00:00 Friday |
677.25 675.6 |
687.3 | 671.6 | 9732 |
| 95 | -8.45 -1.24 % |
05-12-2024 00:00:00 Thursday |
681.75 673.3 |
681.75 | 664.1 | 18215 |
| 96 | -13.6 -1.97 % |
04-12-2024 00:00:00 Wednesday |
689.4 675.8 |
691.35 | 673.7 | 6426 |
| 97 | -16.1 -2.3 % |
03-12-2024 00:00:00 Tuesday |
699.95 683.85 |
699.95 | 683.15 | 4303 |
| 98 | -7.4 -1.06 % |
02-12-2024 00:00:00 Monday |
699.2 691.8 |
704.1 | 690 | 7761 |
| 99 | 10.3 1.5 % |
29-11-2024 00:00:00 Friday |
688.95 699.25 |
704.3 | 687.7 | 46599 |
| 100 | 7.45 1.09 % |
28-11-2024 00:00:00 Thursday |
684.55 692 |
694.25 | 668 | 30794 |
| 101 | -2.1 -0.31 % |
27-11-2024 00:00:00 Wednesday |
682.9 680.8 |
687.9 | 678.85 | 4069 |
| 102 | 4 0.58 % |
26-11-2024 00:00:00 Tuesday |
687 691 |
697.65 | 687 | 7442 |
| 103 | -0.2 -0.03 % |
25-11-2024 00:00:00 Monday |
688.05 687.85 |
699 | 686.45 | 4201 |
| 104 | 11.05 1.64 % |
22-11-2024 00:00:00 Friday |
675.5 686.55 |
691.8 | 675.5 | 3935 |
| 105 | -6.75 -0.99 % |
21-11-2024 00:00:00 Thursday |
684.95 678.2 |
688.25 | 676.5 | 17257 |
| 106 | -8.25 -1.19 % |
19-11-2024 00:00:00 Tuesday |
693.4 685.15 |
694.2 | 668.85 | 34699 |
| 107 | 12.25 1.8 % |
18-11-2024 00:00:00 Monday |
680.8 693.05 |
697.65 | 680.8 | 4978 |
| 108 | 7 1.02 % |
14-11-2024 00:00:00 Thursday |
686.35 693.35 |
699.5 | 686.35 | 8359 |
| 109 | -4.45 -0.64 % |
13-11-2024 00:00:00 Wednesday |
693.15 688.7 |
700.8 | 685 | 30193 |
| 110 | -6.65 -0.94 % |
12-11-2024 00:00:00 Tuesday |
709.7 703.05 |
711 | 698.2 | 17981 |
| 111 | -5.6 -0.79 % |
11-11-2024 00:00:00 Monday |
709.95 704.35 |
710.55 | 699.1 | 8759 |
| 112 | -3.45 -0.48 % |
08-11-2024 00:00:00 Friday |
713 709.55 |
719.7 | 708.3 | 5134 |
| 113 | -10.65 -1.47 % |
07-11-2024 00:00:00 Thursday |
724.45 713.8 |
724.45 | 711.6 | 11944 |
| 114 | -14.25 -1.95 % |
06-11-2024 00:00:00 Wednesday |
729.65 715.4 |
732.2 | 712.85 | 39662 |
| 115 | 1.85 0.25 % |
05-11-2024 00:00:00 Tuesday |
730.35 732.2 |
738.35 | 702.1 | 23398 |
| 116 | -7.75 -1.04 % |
04-11-2024 00:00:00 Monday |
743.7 735.95 |
744 | 731 | 11555 |
| 117 | 4.85 0.65 % |
01-11-2024 00:00:00 Friday |
740.75 745.6 |
750.3 | 740.75 | 1569 |
| 118 | -5.05 -0.68 % |
31-10-2024 00:00:00 Thursday |
745.95 740.9 |
751.7 | 736.6 | 14216 |
| 119 | -18.15 -2.37 % |
30-10-2024 00:00:00 Wednesday |
765.7 747.55 |
767.85 | 746.2 | 10100 |
| 120 | 16.1 2.14 % |
29-10-2024 00:00:00 Tuesday |
751.8 767.9 |
772.55 | 738.55 | 13496 |
| 121 | 10.85 1.47 % |
28-10-2024 00:00:00 Monday |
738.4 749.25 |
754 | 738.4 | 13482 |
| 122 | -24.55 -3.2 % |
25-10-2024 00:00:00 Friday |
768.15 743.6 |
773.8 | 731 | 41176 |
| 123 | 21.35 2.86 % |
24-10-2024 00:00:00 Thursday |
746.75 768.1 |
774.95 | 743.45 | 24873 |
| 124 | 38.8 5.48 % |
23-10-2024 00:00:00 Wednesday |
707.95 746.75 |
759.45 | 707.95 | 39851 |
| 125 | -18.6 -2.48 % |
22-10-2024 00:00:00 Tuesday |
749.85 731.25 |
761.25 | 729 | 24697 |
| 126 | -1.5 -0.2 % |
21-10-2024 00:00:00 Monday |
750.65 749.15 |
755 | 743 | 10612 |
| 127 | 10.95 1.49 % |
18-10-2024 00:00:00 Friday |
733.95 744.9 |
748.4 | 722.8 | 17919 |
| 128 | -6.65 -0.9 % |
17-10-2024 00:00:00 Thursday |
741.6 734.95 |
753.9 | 731.55 | 11835 |
| 129 | 12.25 1.67 % |
16-10-2024 00:00:00 Wednesday |
733.05 745.3 |
753.9 | 733.05 | 21421 |
| 130 | -10.9 -1.46 % |
15-10-2024 00:00:00 Tuesday |
745 734.1 |
759.8 | 727.95 | 17086 |
| 131 | -5.75 -0.77 % |
14-10-2024 00:00:00 Monday |
744.75 739 |
744.75 | 732 | 8214 |
| 132 | -1.25 -0.17 % |
11-10-2024 00:00:00 Friday |
743.1 741.85 |
748.25 | 732.85 | 20706 |
| 133 | -8.2 -1.09 % |
10-10-2024 00:00:00 Thursday |
754 745.8 |
759.65 | 743.35 | 7324 |
| 134 | 13.1 1.76 % |
09-10-2024 00:00:00 Wednesday |
742.95 756.05 |
763.7 | 739.85 | 11498 |
| 135 | -1.5 -0.2 % |
08-10-2024 00:00:00 Tuesday |
744.45 742.95 |
747.5 | 725.9 | 8027 |
| 136 | -11 -1.46 % |
07-10-2024 00:00:00 Monday |
755.45 744.45 |
760.05 | 739 | 58655 |
| 137 | 13.95 1.88 % |
04-10-2024 00:00:00 Friday |
742.35 756.3 |
770.65 | 742.35 | 6479 |
| 138 | -7.3 -0.96 % |
03-10-2024 00:00:00 Thursday |
764 756.7 |
764.25 | 749 | 27562 |
| 139 | -12.15 -1.56 % |
01-10-2024 00:00:00 Tuesday |
780.05 767.9 |
795 | 764 | 18275 |
| 140 | -10.4 -1.32 % |
30-09-2024 00:00:00 Monday |
790.45 780.05 |
793.2 | 778 | 20634 |
| 141 | 7.45 0.95 % |
27-09-2024 00:00:00 Friday |
782.3 789.75 |
792.8 | 777.6 | 26184 |
| 142 | 9.45 1.22 % |
26-09-2024 00:00:00 Thursday |
773.65 783.1 |
788.35 | 767.35 | 11887 |
| 143 | -1.35 -0.17 % |
25-09-2024 00:00:00 Wednesday |
774.95 773.6 |
775.55 | 761.9 | 10205 |
| 144 | -15.7 -1.99 % |
24-09-2024 00:00:00 Tuesday |
790.65 774.95 |
792.1 | 767.8 | 66002 |
| 145 | 24.9 3.25 % |
23-09-2024 00:00:00 Monday |
765.75 790.65 |
792.7 | 765.65 | 54425 |
| 146 | 7.85 1.03 % |
20-09-2024 00:00:00 Friday |
760.5 768.35 |
770.4 | 756.1 | 16727 |
| 147 | 10.95 1.47 % |
19-09-2024 00:00:00 Thursday |
743.9 754.85 |
765 | 743.9 | 12924 |
| 148 | 1.2 0.16 % |
18-09-2024 00:00:00 Wednesday |
748.85 750.05 |
760.9 | 745 | 19910 |
| 149 | 1.4 0.19 % |
17-09-2024 00:00:00 Tuesday |
749.95 751.35 |
753 | 743.35 | 15455 |
| 150 | -4.95 -0.66 % |
16-09-2024 00:00:00 Monday |
755.05 750.1 |
756.1 | 745.65 | 92353 |
| 151 | -0.75 -0.1 % |
13-09-2024 00:00:00 Friday |
755.85 755.1 |
763.7 | 752.55 | 25738 |
| 152 | 0.25 0.03 % |
12-09-2024 00:00:00 Thursday |
754.5 754.75 |
762.85 | 748.8 | 20572 |
| 153 | 7.1 0.95 % |
11-09-2024 00:00:00 Wednesday |
743.8 750.9 |
758.65 | 741.65 | 11130 |
| 154 | -10.55 -1.4 % |
10-09-2024 00:00:00 Tuesday |
755.95 745.4 |
756 | 740.05 | 26606 |
| 155 | 13.2 1.77 % |
09-09-2024 00:00:00 Monday |
745 758.2 |
766.65 | 745 | 34328 |
| 156 | -14.1 -1.84 % |
06-09-2024 00:00:00 Friday |
765 750.9 |
765 | 748.1 | 25792 |
| 157 | -12.2 -1.58 % |
05-09-2024 00:00:00 Thursday |
770.1 757.9 |
772.8 | 756 | 14525 |
| 158 | 2.7 0.35 % |
04-09-2024 00:00:00 Wednesday |
766.25 768.95 |
771.25 | 755.55 | 18875 |
| 159 | 10.25 1.36 % |
03-09-2024 00:00:00 Tuesday |
752.5 762.75 |
765 | 746.1 | 43088 |
| 160 | -4.2 -0.55 % |
02-09-2024 00:00:00 Monday |
757.95 753.75 |
758.45 | 749 | 20061 |
| 161 | 13 1.76 % |
30-08-2024 00:00:00 Friday |
740.05 753.05 |
754.85 | 739.3 | 27675 |
| 162 | 1.65 0.22 % |
29-08-2024 00:00:00 Thursday |
740.5 742.15 |
753.15 | 738.95 | 36569 |
| 163 | 5.85 0.79 % |
28-08-2024 00:00:00 Wednesday |
738.5 744.35 |
750.5 | 735.85 | 57493 |
| 164 | 19.3 2.66 % |
27-08-2024 00:00:00 Tuesday |
725 744.3 |
748 | 720.9 | 22446 |
| 165 | -5.3 -0.73 % |
26-08-2024 00:00:00 Monday |
728.45 723.15 |
729 | 715 | 16410 |
| 166 | -0.65 -0.09 % |
23-08-2024 00:00:00 Friday |
733.55 732.9 |
741 | 728.7 | 22443 |
| 167 | -11.3 -1.52 % |
22-08-2024 00:00:00 Thursday |
744 732.7 |
745.6 | 731 | 29749 |
| 168 | -8.8 -1.17 % |
21-08-2024 00:00:00 Wednesday |
751.2 742.4 |
752.3 | 739.1 | 83703 |
| 169 | 22.55 3.13 % |
20-08-2024 00:00:00 Tuesday |
720.5 743.05 |
747.9 | 718.35 | 76494 |
| 170 | 5.4 0.76 % |
19-08-2024 00:00:00 Monday |
715.1 720.5 |
724 | 714.8 | 6884 |
| 171 | 9.9 1.39 % |
16-08-2024 00:00:00 Friday |
710 719.9 |
722.5 | 703 | 11526 |
| 172 | -6.45 -0.89 % |
14-08-2024 00:00:00 Wednesday |
724.35 717.9 |
724.35 | 715.05 | 18522 |
| 173 | -4.45 -0.61 % |
13-08-2024 00:00:00 Tuesday |
728.75 724.3 |
738.1 | 720.55 | 14732 |
| 174 | 3.6 0.5 % |
12-08-2024 00:00:00 Monday |
724.5 728.1 |
741 | 724.5 | 11271 |
| 175 | -5.9 -0.79 % |
09-08-2024 00:00:00 Friday |
744.95 739.05 |
746.6 | 736.9 | 36599 |
| 176 | 15.65 2.16 % |
08-08-2024 00:00:00 Thursday |
723.5 739.15 |
743.65 | 717.6 | 22551 |
| 177 | 23.95 3.42 % |
07-08-2024 00:00:00 Wednesday |
701 724.95 |
728.75 | 701 | 11859 |
| 178 | -16.4 -2.29 % |
06-08-2024 00:00:00 Tuesday |
715.95 699.55 |
725.2 | 697.8 | 7286 |
| 179 | 22.9 3.31 % |
05-08-2024 00:00:00 Monday |
691.05 713.95 |
725 | 691.05 | 21720 |
| 180 | 1.15 0.16 % |
02-08-2024 00:00:00 Friday |
727 728.15 |
738.95 | 723.4 | 26096 |
| 181 | -1.65 -0.22 % |
01-08-2024 00:00:00 Thursday |
736.95 735.3 |
741.95 | 730.75 | 36064 |
| 182 | 7.15 0.98 % |
31-07-2024 00:00:00 Wednesday |
729.8 736.95 |
740.2 | 720.75 | 34800 |
| 183 | -6.05 -0.83 % |
30-07-2024 00:00:00 Tuesday |
727.75 721.7 |
733.55 | 704.9 | 28431 |
| 184 | -5.05 -0.7 % |
29-07-2024 00:00:00 Monday |
724 718.95 |
729 | 716 | 38851 |
| 185 | 21.45 3.05 % |
26-07-2024 00:00:00 Friday |
704 725.45 |
731.25 | 701.7 | 51096 |
| 186 | 7.95 1.15 % |
25-07-2024 00:00:00 Thursday |
693.35 701.3 |
703.7 | 685.05 | 33760 |
| 187 | 53.9 8.42 % |
24-07-2024 00:00:00 Wednesday |
640 693.9 |
697 | 635.3 | 229287 |
| 188 | -2.8 -0.44 % |
23-07-2024 00:00:00 Tuesday |
640.4 637.6 |
642.6 | 611.05 | 61270 |
| 189 | -8.5 -1.32 % |
22-07-2024 00:00:00 Monday |
641.6 633.1 |
644.2 | 630.7 | 13379 |
| 190 | -9.15 -1.4 % |
19-07-2024 00:00:00 Friday |
651.95 642.8 |
651.95 | 638 | 18188 |
| 191 | 8.1 1.25 % |
18-07-2024 00:00:00 Thursday |
646.25 654.35 |
656.7 | 640.8 | 17952 |
| 192 | 1 0.15 % |
16-07-2024 00:00:00 Tuesday |
653.1 654.1 |
662.95 | 639.45 | 38215 |
| 193 | 0.9 0.14 % |
15-07-2024 00:00:00 Monday |
653 653.9 |
661 | 651 | 64188 |
| 194 | -3.35 -0.51 % |
12-07-2024 00:00:00 Friday |
654 650.65 |
657.4 | 649.55 | 7758 |
| 195 | -9.75 -1.47 % |
11-07-2024 00:00:00 Thursday |
663 653.25 |
664.3 | 650.45 | 21229 |
| 196 | 10.6 1.63 % |
10-07-2024 00:00:00 Wednesday |
649.95 660.55 |
673.6 | 638 | 80075 |
| 197 | 4.25 0.66 % |
09-07-2024 00:00:00 Tuesday |
641.95 646.2 |
652 | 636.3 | 48869 |
| 198 | -6.35 -0.99 % |
08-07-2024 00:00:00 Monday |
642.95 636.6 |
643.5 | 629 | 20178 |
| 199 | 9.85 1.56 % |
05-07-2024 00:00:00 Friday |
632.7 642.55 |
644.5 | 631.25 | 40267 |
| 200 | -4.35 -0.68 % |
04-07-2024 00:00:00 Thursday |
638 633.65 |
643.8 | 632 | 25010 |
| 201 | 12.35 1.99 % |
03-07-2024 00:00:00 Wednesday |
621.85 634.2 |
637.65 | 617.55 | 94488 |
| 202 | -4.1 -0.66 % |
02-07-2024 00:00:00 Tuesday |
624.55 620.45 |
631.35 | 601.55 | 82674 |
| 203 | 15.6 2.59 % |
01-07-2024 00:00:00 Monday |
601.9 617.5 |
624.9 | 601.9 | 36246 |
| 204 | -0.15 -0.02 % |
28-06-2024 00:00:00 Friday |
605.4 605.25 |
611 | 598.05 | 28643 |
| 205 | -0.3 -0.05 % |
27-06-2024 00:00:00 Thursday |
600 599.7 |
603.95 | 594.8 | 11969 |
| 206 | -7.85 -1.3 % |
26-06-2024 00:00:00 Wednesday |
604.1 596.25 |
617.75 | 595.55 | 45184 |
| 207 | -9.95 -1.63 % |
25-06-2024 00:00:00 Tuesday |
609.9 599.95 |
610.55 | 593.6 | 28528 |
| 208 | 6 1 % |
24-06-2024 00:00:00 Monday |
599 605 |
610 | 594.65 | 26662 |
| 209 | -3.15 -0.52 % |
21-06-2024 00:00:00 Friday |
607.3 604.15 |
610.4 | 601.85 | 10831 |
| 210 | -0.1 -0.02 % |
20-06-2024 00:00:00 Thursday |
605.5 605.4 |
607.3 | 596.6 | 14873 |
| 211 | -9.25 -1.51 % |
19-06-2024 00:00:00 Wednesday |
610.7 601.45 |
611.9 | 600.5 | 17032 |
| 212 | -9.1 -1.48 % |
18-06-2024 00:00:00 Tuesday |
615 605.9 |
618.7 | 601.15 | 55743 |
| 213 | 16.65 2.79 % |
14-06-2024 00:00:00 Friday |
596.15 612.8 |
621.3 | 594.95 | 68164 |
| 214 | 11.7 2 % |
13-06-2024 00:00:00 Thursday |
584.3 596 |
598.55 | 573.85 | 107379 |
| 215 | -2.4 -0.41 % |
12-06-2024 00:00:00 Wednesday |
582 579.6 |
583.55 | 578.55 | 7915 |
| 216 | -7.5 -1.27 % |
11-06-2024 00:00:00 Tuesday |
589.5 582 |
589.5 | 575.95 | 12828 |
| 217 | 10.35 1.81 % |
10-06-2024 00:00:00 Monday |
570.25 580.6 |
586.5 | 569.15 | 42818 |
| 218 | 2.65 0.47 % |
07-06-2024 00:00:00 Friday |
568 570.65 |
572.6 | 562.4 | 13605 |
| 219 | 1.4 0.25 % |
06-06-2024 00:00:00 Thursday |
561.95 563.35 |
568.5 | 561.15 | 10133 |
| 220 | 29.9 5.62 % |
05-06-2024 00:00:00 Wednesday |
532.05 561.95 |
565.8 | 532.05 | 52693 |
| 221 | -2.85 -0.52 % |
04-06-2024 00:00:00 Tuesday |
546 543.15 |
557.9 | 516.45 | 65923 |
| 222 | -6 -1.07 % |
03-06-2024 00:00:00 Monday |
559.05 553.05 |
559.9 | 547.75 | 39432 |
| 223 | -9 -1.62 % |
31-05-2024 00:00:00 Friday |
554 545 |
554 | 544 | 23599 |
| 224 | -7.85 -1.41 % |
30-05-2024 00:00:00 Thursday |
557 549.15 |
560.05 | 543.8 | 54267 |
| 225 | -23.3 -4.02 % |
29-05-2024 00:00:00 Wednesday |
580 556.7 |
580 | 553.75 | 48616 |
| 226 | 9.8 1.71 % |
28-05-2024 00:00:00 Tuesday |
572.6 582.4 |
587 | 572.6 | 35897 |
| 227 | -7.1 -1.22 % |
27-05-2024 00:00:00 Monday |
579.7 572.6 |
583.35 | 571.25 | 22287 |
| 228 | -1.2 -0.21 % |
24-05-2024 00:00:00 Friday |
580 578.8 |
588.5 | 577 | 12697 |
| 229 | 8.75 1.52 % |
23-05-2024 00:00:00 Thursday |
574.35 583.1 |
586.1 | 574.35 | 23211 |
| 230 | -0.95 -0.16 % |
22-05-2024 00:00:00 Wednesday |
579.05 578.1 |
580.5 | 573.8 | 10284 |
| 231 | -5.4 -0.92 % |
21-05-2024 00:00:00 Tuesday |
585 579.6 |
592.15 | 575.6 | 15286 |
| 232 | 1.85 0.31 % |
18-05-2024 00:00:00 Saturday |
589.35 591.2 |
591.35 | 586.9 | 735 |
| 233 | -2.8 -0.47 % |
17-05-2024 00:00:00 Friday |
590.3 587.5 |
593.75 | 586.3 | 29071 |
| 234 | 8 1.37 % |
16-05-2024 00:00:00 Thursday |
583 591 |
591.8 | 581.6 | 28292 |
| 235 | -20.65 -3.44 % |
15-05-2024 00:00:00 Wednesday |
600.65 580 |
600.65 | 575.25 | 40087 |
| 236 | -0.95 -0.16 % |
14-05-2024 00:00:00 Tuesday |
598.95 598 |
604.65 | 594.05 | 32672 |
| 237 | 6.8 1.15 % |
13-05-2024 00:00:00 Monday |
590.05 596.85 |
599.65 | 587.3 | 95865 |
| 238 | 9 1.55 % |
10-05-2024 00:00:00 Friday |
581 590 |
593.05 | 577.5 | 24846 |
| 239 | -4.85 -0.83 % |
09-05-2024 00:00:00 Thursday |
582.4 577.55 |
587.5 | 568 | 26021 |
| 240 | 7.35 1.27 % |
08-05-2024 00:00:00 Wednesday |
577.1 584.45 |
588.1 | 571.5 | 58335 |
| 241 | 3.7 0.64 % |
07-05-2024 00:00:00 Tuesday |
575.75 579.45 |
580 | 566.05 | 19699 |
| 242 | -9.95 -1.7 % |
06-05-2024 00:00:00 Monday |
584.75 574.8 |
584.75 | 569.1 | 17180 |
| 243 | 0.9 0.16 % |
03-05-2024 00:00:00 Friday |
576.6 577.5 |
584.5 | 573 | 34031 |
| 244 | 6.25 1.09 % |
02-05-2024 00:00:00 Thursday |
572.25 578.5 |
581.65 | 571.5 | 40923 |
| 245 | 4.95 0.87 % |
30-04-2024 00:00:00 Tuesday |
566.25 571.2 |
579.65 | 560.3 | 375689 |
| 246 | -4.7 -0.83 % |
29-04-2024 00:00:00 Monday |
566.7 562 |
573.8 | 552.5 | 62441 |
| 247 | 0.6 0.11 % |
26-04-2024 00:00:00 Friday |
564.65 565.25 |
578 | 564 | 27190 |
| 248 | -11.6 -2.02 % |
25-04-2024 00:00:00 Thursday |
574.8 563.2 |
577.55 | 559.9 | 63268 |
| 249 | 23.85 4.31 % |
24-04-2024 00:00:00 Wednesday |
553.15 577 |
582.4 | 553.15 | 150404 |
| 250 | 16.65 2.87 % |
23-04-2024 00:00:00 Tuesday |
580.65 597.3 |
598.55 | 576 | 55954 |
| 251 | -9.4 -1.6 % |
22-04-2024 00:00:00 Monday |
589.25 579.85 |
591.85 | 577.3 | 40988 |
| 252 | 3 0.51 % |
19-04-2024 00:00:00 Friday |
585.55 588.55 |
594.5 | 579 | 44596 |
| 253 | -5.3 -0.87 % |
18-04-2024 00:00:00 Thursday |
608.7 603.4 |
614.55 | 597.2 | 19557 |
| 254 | -3.45 -0.56 % |
16-04-2024 00:00:00 Tuesday |
613.3 609.85 |
619.55 | 605 | 9420 |
| 255 | 16.45 2.74 % |
15-04-2024 00:00:00 Monday |
600.05 616.5 |
624.25 | 600.05 | 58367 |
| 256 | 1.35 0.22 % |
12-04-2024 00:00:00 Friday |
627.7 629.05 |
640.8 | 624.45 | 34923 |
| 257 | -0.5 -0.08 % |
10-04-2024 00:00:00 Wednesday |
627.2 626.7 |
630.65 | 620.8 | 29380 |
| 258 | -6.25 -0.99 % |
09-04-2024 00:00:00 Tuesday |
629.8 623.55 |
633.95 | 620.65 | 30506 |
| 259 | 9.7 1.56 % |
08-04-2024 00:00:00 Monday |
620.05 629.75 |
633.65 | 613.25 | 49988 |
| 260 | 11.7 1.92 % |
05-04-2024 00:00:00 Friday |
608.3 620 |
630.1 | 608.3 | 136667 |
| 261 | -16.7 -2.68 % |
04-04-2024 00:00:00 Thursday |
623 606.3 |
623 | 602.85 | 66870 |
| 262 | 0.35 0.06 % |
03-04-2024 00:00:00 Wednesday |
623.4 623.75 |
625 | 616.75 | 34734 |
| 263 | 5.7 0.92 % |
02-04-2024 00:00:00 Tuesday |
618.2 623.9 |
626.75 | 617.3 | 51440 |
| 264 | 6 0.98 % |
01-04-2024 00:00:00 Monday |
610 616 |
626.8 | 610 | 79912 |
| 265 | 13.85 2.33 % |
28-03-2024 00:00:00 Thursday |
593.65 607.5 |
614.1 | 593.65 | 72316 |
| 266 | -2 -0.33 % |
27-03-2024 00:00:00 Wednesday |
600 598 |
604.75 | 592.85 | 24002 |
| 267 | 15.75 2.71 % |
26-03-2024 00:00:00 Tuesday |
582.25 598 |
605.7 | 582.25 | 57682 |
| 268 | 3.4 0.59 % |
22-03-2024 00:00:00 Friday |
578.1 581.5 |
588.15 | 573.8 | 32005 |
| 269 | 19.75 3.53 % |
21-03-2024 00:00:00 Thursday |
560 579.75 |
583.35 | 557.3 | 37163 |
| 270 | 11.65 2.12 % |
20-03-2024 00:00:00 Wednesday |
549.1 560.75 |
565.7 | 549.1 | 2963137 |
| 271 | -18.2 -3.21 % |
19-03-2024 00:00:00 Tuesday |
567 548.8 |
567 | 546.05 | 18086 |
| 272 | -3.6 -0.63 % |
18-03-2024 00:00:00 Monday |
569.6 566 |
569.6 | 559.65 | 25319 |
| 273 | -6.85 -1.19 % |
15-03-2024 00:00:00 Friday |
574.55 567.7 |
574.55 | 563 | 26821 |
| 274 | 2.2 0.39 % |
14-03-2024 00:00:00 Thursday |
571 573.2 |
580.15 | 561.1 | 20938 |
| 275 | -31.6 -5.23 % |
13-03-2024 00:00:00 Wednesday |
604.75 573.15 |
604.75 | 567.05 | 41427 |
| 276 | -4.35 -0.72 % |
12-03-2024 00:00:00 Tuesday |
604.4 600.05 |
606.1 | 592.4 | 74147 |
| 277 | 8.85 1.5 % |
11-03-2024 00:00:00 Monday |
590.8 599.65 |
614.45 | 567.8 | 316450 |
| 278 | 6.95 1.2 % |
07-03-2024 00:00:00 Thursday |
579.95 586.9 |
590.8 | 563.8 | 53872 |
| 279 | 21.5 3.87 % |
06-03-2024 00:00:00 Wednesday |
555 576.5 |
579.55 | 549.25 | 118703 |
| 280 | 6.9 1.26 % |
05-03-2024 00:00:00 Tuesday |
546.05 552.95 |
557.9 | 540.45 | 38060 |
| 281 | 10.15 1.89 % |
04-03-2024 00:00:00 Monday |
536.55 546.7 |
558.5 | 534.05 | 141481 |
| 282 | -1.4 -0.26 % |
02-03-2024 00:00:00 Saturday |
540 538.6 |
543.2 | 537 | 3641 |
| 283 | -0.25 -0.05 % |
01-03-2024 00:00:00 Friday |
539 538.75 |
547.1 | 534.15 | 60296 |
| 284 | 2.05 0.39 % |
29-02-2024 00:00:00 Thursday |
529.95 532 |
534.45 | 518.4 | 37124 |
| 285 | 4 0.77 % |
28-02-2024 00:00:00 Wednesday |
518.9 522.9 |
530 | 518.9 | 39153 |
| 286 | -6.95 -1.32 % |
27-02-2024 00:00:00 Tuesday |
525.8 518.85 |
539.75 | 516.85 | 157763 |
| 287 | -0.1 -0.02 % |
26-02-2024 00:00:00 Monday |
524.95 524.85 |
528.2 | 520.8 | 14945 |
| 288 | 1.8 0.35 % |
23-02-2024 00:00:00 Friday |
521.15 522.95 |
525.2 | 519.15 | 10159 |
| 289 | 4.15 0.81 % |
22-02-2024 00:00:00 Thursday |
515.05 519.2 |
520 | 515.05 | 108244 |
| 290 | -4.7 -0.9 % |
21-02-2024 00:00:00 Wednesday |
524.55 519.85 |
526.1 | 518.5 | 29159 |
| 291 | 9.8 1.92 % |
20-02-2024 00:00:00 Tuesday |
510.6 520.4 |
523 | 509.9 | 30538 |
| 292 | 0.75 0.15 % |
19-02-2024 00:00:00 Monday |
513.05 513.8 |
517.65 | 509.15 | 31908 |
| 293 | 3.35 0.66 % |
16-02-2024 00:00:00 Friday |
508.15 511.5 |
515.7 | 506 | 18622 |
| 294 | -3.9 -0.77 % |
15-02-2024 00:00:00 Thursday |
508.7 504.8 |
511.25 | 503.75 | 55451 |
| 295 | 5.4 1.08 % |
14-02-2024 00:00:00 Wednesday |
502.1 507.5 |
509.95 | 501.9 | 24915 |
| 296 | 3.8 0.75 % |
13-02-2024 00:00:00 Tuesday |
506.75 510.55 |
513.75 | 498.5 | 17010 |
| 297 | -16.5 -3.17 % |
12-02-2024 00:00:00 Monday |
520.7 504.2 |
520.9 | 502.35 | 11998 |
| 298 | 0.7 0.13 % |
09-02-2024 00:00:00 Friday |
519.8 520.5 |
522.45 | 510.4 | 16247 |
| 299 | -10.65 -2 % |
08-02-2024 00:00:00 Thursday |
532.95 522.3 |
533.5 | 518.7 | 25050 |
| 300 | 0.35 0.07 % |
07-02-2024 00:00:00 Wednesday |
529.85 530.2 |
533.55 | 525.6 | 85389 |
| 301 | 21.4 4.24 % |
06-02-2024 00:00:00 Tuesday |
504.2 525.6 |
528.6 | 503 | 54679 |
| 302 | -7.75 -1.51 % |
05-02-2024 00:00:00 Monday |
511.9 504.15 |
511.9 | 502 | 19681 |
| 303 | -13.45 -2.59 % |
02-02-2024 00:00:00 Friday |
520.1 506.65 |
520.1 | 501.55 | 41298 |
| 304 | 11.3 2.24 % |
01-02-2024 00:00:00 Thursday |
504.65 515.95 |
517 | 500.45 | 54828 |
| 305 | 6 1.21 % |
31-01-2024 00:00:00 Wednesday |
497.2 503.2 |
506 | 494.05 | 51263 |
| 306 | 2.15 0.43 % |
30-01-2024 00:00:00 Tuesday |
494.85 497 |
499.5 | 492.5 | 48634 |
| 307 | 9.35 1.94 % |
29-01-2024 00:00:00 Monday |
482.25 491.6 |
494 | 482.25 | 31846 |
| 308 | -3.85 -0.79 % |
25-01-2024 00:00:00 Thursday |
490 486.15 |
490.4 | 483.05 | 11182 |
| 309 | 9.7 2.02 % |
24-01-2024 00:00:00 Wednesday |
480.9 490.6 |
490.75 | 480.3 | 26132 |
| 310 | -15.7 -3.17 % |
23-01-2024 00:00:00 Tuesday |
495.1 479.4 |
497.15 | 475.25 | 97092 |
| 311 | -10.1 -2.01 % |
20-01-2024 00:00:00 Saturday |
501.9 491.8 |
501.9 | 486 | 24103 |
| 312 | 1.75 0.36 % |
19-01-2024 00:00:00 Friday |
492.6 494.35 |
498.1 | 488.3 | 101686 |
| 313 | 21.4 4.6 % |
18-01-2024 00:00:00 Thursday |
464.9 486.3 |
489 | 463.5 | 707841 |
| 314 | -2.05 -0.4 % |
17-01-2024 00:00:00 Wednesday |
518.5 516.45 |
520.2 | 513.85 | 42766 |
| 315 | -4.55 -0.87 % |
16-01-2024 00:00:00 Tuesday |
523.15 518.6 |
524.65 | 517.2 | 61595 |
| 316 | -10.85 -2.03 % |
15-01-2024 00:00:00 Monday |
533.55 522.7 |
533.55 | 520.1 | 186610 |
| 317 | -13.5 -2.48 % |
12-01-2024 00:00:00 Friday |
543.5 530 |
543.5 | 529 | 55538 |
| 318 | -2.6 -0.48 % |
11-01-2024 00:00:00 Thursday |
543.85 541.25 |
546.4 | 538.7 | 13735 |
| 319 | -2.75 -0.51 % |
10-01-2024 00:00:00 Wednesday |
544.1 541.35 |
550 | 538.65 | 25948 |
| 320 | -8.15 -1.49 % |
09-01-2024 00:00:00 Tuesday |
547.85 539.7 |
548.8 | 533.3 | 65128 |
| 321 | -0.45 -0.08 % |
08-01-2024 00:00:00 Monday |
541.9 541.45 |
550.6 | 540.75 | 44949 |
| 322 | 3.95 0.73 % |
05-01-2024 00:00:00 Friday |
539.05 543 |
545.3 | 535.2 | 20490 |
| 323 | 1.1 0.2 % |
04-01-2024 00:00:00 Thursday |
537.95 539.05 |
541.05 | 535.2 | 14771 |
| 324 | 4.8 0.9 % |
03-01-2024 00:00:00 Wednesday |
531 535.8 |
539.7 | 531 | 50750 |
| 325 | 0.55 0.1 % |
02-01-2024 00:00:00 Tuesday |
533.95 534.5 |
535.8 | 528.4 | 12355 |
| 326 | -2.25 -0.42 % |
01-01-2024 00:00:00 Monday |
534.55 532.3 |
536 | 530.5 | 42374 |
| 327 | 5 0.94 % |
29-12-2023 00:00:00 Friday |
530 535 |
535.3 | 529 | 23546 |
| 328 | 0.85 0.16 % |
28-12-2023 00:00:00 Thursday |
528.85 529.7 |
530.45 | 525 | 49287 |
| 329 | 1.45 0.28 % |
27-12-2023 00:00:00 Wednesday |
525.1 526.55 |
529.5 | 523.8 | 32759 |
| 330 | 2 0.38 % |
26-12-2023 00:00:00 Tuesday |
521.25 523.25 |
524.5 | 517.05 | 53893 |
| 331 | -5.65 -1.08 % |
22-12-2023 00:00:00 Friday |
524.95 519.3 |
524.95 | 515.2 | 47857 |
| 332 | 8.7 1.71 % |
21-12-2023 00:00:00 Thursday |
509.9 518.6 |
520.95 | 505.05 | 59027 |
| 333 | -8.35 -1.6 % |
20-12-2023 00:00:00 Wednesday |
521 512.65 |
525.95 | 507.5 | 37277 |
| 334 | -0.35 -0.07 % |
19-12-2023 00:00:00 Tuesday |
521.4 521.05 |
524.45 | 517.25 | 44438 |
| 335 | -2.75 -0.52 % |
18-12-2023 00:00:00 Monday |
523.95 521.2 |
523.95 | 515.75 | 63005 |
| 336 | -13.95 -2.62 % |
15-12-2023 00:00:00 Friday |
533.3 519.35 |
535.75 | 516.1 | 136312 |
| 337 | -11.55 -2.12 % |
14-12-2023 00:00:00 Thursday |
543.95 532.4 |
545.05 | 530.85 | 62355 |
| 338 | -10 -1.81 % |
13-12-2023 00:00:00 Wednesday |
552.95 542.95 |
554.45 | 541.1 | 50000 |
| 339 | 9.35 1.73 % |
12-12-2023 00:00:00 Tuesday |
541.05 550.4 |
553 | 539.15 | 762406 |
| 340 | -6 -1.1 % |
11-12-2023 00:00:00 Monday |
543.6 537.6 |
545.15 | 535.85 | 28838 |
| 341 | -6.45 -1.17 % |
08-12-2023 00:00:00 Friday |
549.7 543.25 |
549.7 | 539.55 | 59711 |
| 342 | 1.5 0.27 % |
07-12-2023 00:00:00 Thursday |
547.05 548.55 |
556.5 | 544.85 | 122729 |
| 343 | 0.5 0.09 % |
06-12-2023 00:00:00 Wednesday |
549.95 550.45 |
554.7 | 545.35 | 44445 |
| 344 | -17.85 -3.18 % |
05-12-2023 00:00:00 Tuesday |
562 544.15 |
563 | 542.5 | 14485562 |
| 345 | -2.25 -0.4 % |
04-12-2023 00:00:00 Monday |
564.95 562.7 |
564.95 | 556.95 | 14054 |
| 346 | -7.3 -1.29 % |
01-12-2023 00:00:00 Friday |
564.25 556.95 |
567 | 553.75 | 23184 |
| 347 | 9.4 1.7 % |
30-11-2023 00:00:00 Thursday |
553.05 562.45 |
569 | 553 | 39942 |
| 348 | -2.3 -0.42 % |
29-11-2023 00:00:00 Wednesday |
552.7 550.4 |
556 | 548.55 | 86987 |
| 349 | -4.35 -0.78 % |
28-11-2023 00:00:00 Tuesday |
556 551.65 |
557.55 | 550.7 | 24566 |
| 350 | 3.4 0.62 % |
24-11-2023 00:00:00 Friday |
551.6 555 |
563 | 551.6 | 27646 |
| 351 | 2.35 0.43 % |
23-11-2023 00:00:00 Thursday |
552.4 554.75 |
563.9 | 552.4 | 11557 |
| 352 | 1 0.18 % |
22-11-2023 00:00:00 Wednesday |
555.85 556.85 |
565.5 | 550 | 335994 |
| 353 | 3.85 0.7 % |
21-11-2023 00:00:00 Tuesday |
552 555.85 |
562 | 548.35 | 71589 |
| 354 | -10.8 -1.93 % |
20-11-2023 00:00:00 Monday |
559 548.2 |
559.7 | 547.8 | 15856 |
| 355 | 10.95 2 % |
17-11-2023 00:00:00 Friday |
548.75 559.7 |
572.45 | 544.75 | 102760 |
| 356 | 4.75 0.87 % |
16-11-2023 00:00:00 Thursday |
543.2 547.95 |
555.55 | 538.05 | 45330 |
| 357 | 11.5 2.16 % |
15-11-2023 00:00:00 Wednesday |
532.05 543.55 |
547.15 | 531.3 | 70122 |
| 358 | 1.6 0.3 % |
13-11-2023 00:00:00 Monday |
525.55 527.15 |
532.2 | 523 | 8094 |
| 359 | -1 -0.19 % |
12-11-2023 00:00:00 Sunday |
532 531 |
536 | 530.6 | 3910 |
| 360 | 6.35 1.22 % |
10-11-2023 00:00:00 Friday |
522.4 528.75 |
531.8 | 522.4 | 11252 |
| 361 | -7.7 -1.44 % |
09-11-2023 00:00:00 Thursday |
534.75 527.05 |
534.75 | 525.9 | 11678 |
| 362 | -7.5 -1.39 % |
08-11-2023 00:00:00 Wednesday |
537.9 530.4 |
540 | 527.7 | 18787 |
| 363 | 15.85 3.04 % |
07-11-2023 00:00:00 Tuesday |
521.95 537.8 |
539 | 517 | 60845 |
| 364 | 2.95 0.57 % |
06-11-2023 00:00:00 Monday |
520.8 523.75 |
526 | 520.8 | 25596 |
| 365 | -5 -0.95 % |
03-11-2023 00:00:00 Friday |
525.65 520.65 |
526 | 519.65 | 18700 |
| 366 | 8.65 1.67 % |
02-11-2023 00:00:00 Thursday |
517 525.65 |
525.65 | 515 | 18916 |
| 367 | -10 -1.9 % |
01-11-2023 00:00:00 Wednesday |
526 516 |
527.6 | 514.5 | 17244 |
| 368 | 6.05 1.16 % |
31-10-2023 00:00:00 Tuesday |
520.05 526.1 |
529.65 | 520.05 | 19961 |
| 369 | -1.2 -0.23 % |
30-10-2023 00:00:00 Monday |
519.35 518.15 |
521.95 | 512.05 | 10251 |
| 370 | 4.8 0.93 % |
27-10-2023 00:00:00 Friday |
513.55 518.35 |
522.75 | 510.25 | 20432 |
| 371 | -6.05 -1.17 % |
26-10-2023 00:00:00 Thursday |
517.6 511.55 |
517.6 | 504.95 | 19727 |
| 372 | -4.2 -0.8 % |
25-10-2023 00:00:00 Wednesday |
525 520.8 |
525.5 | 515 | 15421 |
| 373 | -5.45 -1.04 % |
23-10-2023 00:00:00 Monday |
526.2 520.75 |
530.15 | 518.4 | 19817 |
| 374 | 5 0.96 % |
20-10-2023 00:00:00 Friday |
521 526 |
528.5 | 517 | 32848 |
| 375 | -0.45 -0.09 % |
19-10-2023 00:00:00 Thursday |
521.95 521.5 |
526.2 | 516.4 | 42411 |
| 376 | -4.95 -0.94 % |
18-10-2023 00:00:00 Wednesday |
526.35 521.4 |
526.55 | 512.4 | 384345 |
| 377 | -0.5 -0.09 % |
17-10-2023 00:00:00 Tuesday |
534.05 533.55 |
535.5 | 528.3 | 54127 |
| 378 | 6.1 1.16 % |
16-10-2023 00:00:00 Monday |
524.4 530.5 |
533.4 | 522.6 | 53958 |
| 379 | -2.45 -0.47 % |
13-10-2023 00:00:00 Friday |
525 522.55 |
527.15 | 520 | 18312 |
| 380 | -2.75 -0.52 % |
12-10-2023 00:00:00 Thursday |
527.75 525 |
531.2 | 519.45 | 82145 |
| 381 | -23.85 -4.35 % |
11-10-2023 00:00:00 Wednesday |
548.7 524.85 |
548.7 | 522.1 | 80871 |
| 382 | -3.75 -0.69 % |
10-10-2023 00:00:00 Tuesday |
543.8 540.05 |
548.45 | 530 | 63558 |
| 383 | -11.3 -2.04 % |
09-10-2023 00:00:00 Monday |
555.1 543.8 |
560.5 | 541.2 | 24984 |
| 384 | 5.7 1.03 % |
06-10-2023 00:00:00 Friday |
551.8 557.5 |
560.35 | 550.7 | 11448 |
| 385 | -5.3 -0.95 % |
05-10-2023 00:00:00 Thursday |
557.3 552 |
560 | 550.5 | 9514 |
| 386 | -6.65 -1.18 % |
04-10-2023 00:00:00 Wednesday |
564.95 558.3 |
564.95 | 552.3 | 27460 |
| 387 | 0.45 0.08 % |
03-10-2023 00:00:00 Tuesday |
560.05 560.5 |
566.55 | 554.6 | 10707 |
| 388 | -4.35 -0.76 % |
29-09-2023 00:00:00 Friday |
569.75 565.4 |
569.75 | 560.2 | 22051 |
| 389 | -4.45 -0.77 % |
28-09-2023 00:00:00 Thursday |
574.2 569.75 |
581.2 | 563.85 | 29067 |
| 390 | 2.15 0.37 % |
27-09-2023 00:00:00 Wednesday |
577.9 580.05 |
580.6 | 573.35 | 25127 |
| 391 | 2.9 0.5 % |
26-09-2023 00:00:00 Tuesday |
577.05 579.95 |
586.4 | 574.55 | 38416 |
| 392 | -2.9 -0.5 % |
25-09-2023 00:00:00 Monday |
579.95 577.05 |
579.95 | 569.25 | 14214 |
| 393 | 19.8 3.55 % |
22-09-2023 00:00:00 Friday |
558.05 577.85 |
579.2 | 558.05 | 19452 |
| 394 | -19.25 -3.29 % |
21-09-2023 00:00:00 Thursday |
585.05 565.8 |
588.6 | 564.05 | 30060 |
| 395 | -14.7 -2.44 % |
20-09-2023 00:00:00 Wednesday |
602.45 587.75 |
602.45 | 587 | 32202 |
| 396 | 7 1.18 % |
18-09-2023 00:00:00 Monday |
595.5 602.5 |
606.3 | 590.55 | 123247 |
| 397 | 29.5 5.23 % |
15-09-2023 00:00:00 Friday |
564.25 593.75 |
597.8 | 564.25 | 515905 |
| 398 | 0.4 0.07 % |
14-09-2023 00:00:00 Thursday |
568.55 568.95 |
571.45 | 564.2 | 46882 |
| 399 | 9.6 1.73 % |
13-09-2023 00:00:00 Wednesday |
555.55 565.15 |
567.85 | 548.6 | 615951 |
| 400 | -23.45 -4.05 % |
12-09-2023 00:00:00 Tuesday |
579 555.55 |
580 | 552 | 54366 |
| 401 | 17.75 3.18 % |
11-09-2023 00:00:00 Monday |
558.1 575.85 |
579 | 558 | 63130 |
| 402 | 11.4 2.08 % |
08-09-2023 00:00:00 Friday |
548.6 560 |
567.55 | 546.95 | 136381 |
| 403 | 6 1.11 % |
07-09-2023 00:00:00 Thursday |
541.45 547.45 |
549 | 521.8 | 77613 |
| 404 | -1.35 -0.25 % |
06-09-2023 00:00:00 Wednesday |
538.7 537.35 |
540.25 | 532.05 | 28490 |
| 405 | -20.1 -3.61 % |
05-09-2023 00:00:00 Tuesday |
557 536.9 |
557.95 | 535.25 | 68300 |
| 406 | -4.05 -0.73 % |
04-09-2023 00:00:00 Monday |
557 552.95 |
563.25 | 551.65 | 20747 |
| 407 | 2.55 0.46 % |
01-09-2023 00:00:00 Friday |
555.9 558.45 |
569 | 555.9 | 20278 |
| 408 | 7.5 1.35 % |
31-08-2023 00:00:00 Thursday |
554.3 561.8 |
568.85 | 554.3 | 14817 |
| 409 | 9.9 1.8 % |
30-08-2023 00:00:00 Wednesday |
548.7 558.6 |
565.35 | 548.7 | 19454 |
| 410 | 10.35 1.9 % |
29-08-2023 00:00:00 Tuesday |
544.4 554.75 |
560.15 | 544.4 | 27888 |
| 411 | 2.55 0.47 % |
28-08-2023 00:00:00 Monday |
545 547.55 |
555.1 | 545 | 42533 |
| 412 | 7.8 1.45 % |
25-08-2023 00:00:00 Friday |
538.15 545.95 |
550.05 | 538.15 | 24701 |
| 413 | -13.6 -2.44 % |
24-08-2023 00:00:00 Thursday |
556.95 543.35 |
556.95 | 543.1 | 22320 |
| 414 | 2.1 0.38 % |
23-08-2023 00:00:00 Wednesday |
546.55 548.65 |
553.7 | 546.55 | 26334 |
| 415 | 8.8 1.63 % |
22-08-2023 00:00:00 Tuesday |
539 547.8 |
560.85 | 539 | 88837 |
| 416 | 3.6 0.67 % |
21-08-2023 00:00:00 Monday |
534.4 538 |
542.3 | 534.4 | 18907 |
| 417 | -0.4 -0.07 % |
18-08-2023 00:00:00 Friday |
538.4 538 |
543.15 | 536.1 | 17818 |
| 418 | -1.05 -0.19 % |
17-08-2023 00:00:00 Thursday |
544.15 543.1 |
549 | 540.75 | 18527 |
| 419 | 2.1 0.39 % |
16-08-2023 00:00:00 Wednesday |
544.15 546.25 |
553.7 | 544.15 | 17830 |
| 420 | -0.85 -0.15 % |
14-08-2023 00:00:00 Monday |
557.15 556.3 |
559.5 | 548.9 | 33840 |
| 421 | -18.6 -3.23 % |
11-08-2023 00:00:00 Friday |
575 556.4 |
575.2 | 555.8 | 27105 |
| 422 | 5.25 0.92 % |
10-08-2023 00:00:00 Thursday |
570.7 575.95 |
580 | 570.7 | 13696 |
| 423 | 2.95 0.51 % |
09-08-2023 00:00:00 Wednesday |
575.05 578 |
586 | 569 | 28461 |
| 424 | 6.95 1.21 % |
08-08-2023 00:00:00 Tuesday |
575.6 582.55 |
585 | 572.25 | 51168 |
| 425 | 2.45 0.43 % |
07-08-2023 00:00:00 Monday |
574.05 576.5 |
581.05 | 571.4 | 19862 |
| 426 | 3.05 0.53 % |
04-08-2023 00:00:00 Friday |
575.95 579 |
582 | 568.1 | 24171 |
| 427 | 13.45 2.41 % |
03-08-2023 00:00:00 Thursday |
559.05 572.5 |
575.75 | 559.05 | 21408 |
| 428 | -3.15 -0.55 % |
02-08-2023 00:00:00 Wednesday |
568.05 564.9 |
577.05 | 562.7 | 28035 |
| 429 | -2.2 -0.38 % |
01-08-2023 00:00:00 Tuesday |
576.4 574.2 |
583.25 | 571 | 29577 |
| 430 | -0.25 -0.04 % |
31-07-2023 00:00:00 Monday |
575.85 575.6 |
581.35 | 573.4 | 28083 |
| 431 | 9.05 1.58 % |
28-07-2023 00:00:00 Friday |
572.3 581.35 |
581.5 | 567.8 | 23345 |
| 432 | -2.05 -0.36 % |
27-07-2023 00:00:00 Thursday |
574.05 572 |
585.9 | 571.15 | 45234 |
| 433 | 6.85 1.2 % |
26-07-2023 00:00:00 Wednesday |
570.65 577.5 |
579.5 | 566.5 | 38813 |
| 434 | 10.95 1.93 % |
25-07-2023 00:00:00 Tuesday |
567 577.95 |
580.5 | 567 | 49821 |
| 435 | 16.55 3 % |
24-07-2023 00:00:00 Monday |
552 568.55 |
573.1 | 551.5 | 51462 |
| 436 | 3.25 0.59 % |
21-07-2023 00:00:00 Friday |
548 551.25 |
554.45 | 545.05 | 73811 |
| 437 | -16.9 -2.99 % |
20-07-2023 00:00:00 Thursday |
564.9 548 |
564.9 | 545.45 | 40566 |
| 438 | -18.85 -3.26 % |
19-07-2023 00:00:00 Wednesday |
578.85 560 |
578.85 | 548.25 | 143514 |
| 439 | -15.95 -2.7 % |
18-07-2023 00:00:00 Tuesday |
589.95 574 |
589.95 | 568.8 | 139459 |
| 440 | -6.9 -1.17 % |
17-07-2023 00:00:00 Monday |
590.05 583.15 |
590.95 | 573 | 41003 |
| 441 | -10.25 -1.71 % |
14-07-2023 00:00:00 Friday |
598.2 587.95 |
605 | 581.75 | 39849 |
| 442 | -1.1 -0.18 % |
13-07-2023 00:00:00 Thursday |
602.5 601.4 |
615.55 | 596 | 56800 |
| 443 | 10.25 1.74 % |
12-07-2023 00:00:00 Wednesday |
588.25 598.5 |
601.6 | 588.25 | 21735 |
| 444 | -4.1 -0.68 % |
11-07-2023 00:00:00 Tuesday |
598.7 594.6 |
605.95 | 589 | 101505 |
| 445 | 21.05 3.66 % |
10-07-2023 00:00:00 Monday |
575.55 596.6 |
599.25 | 575.55 | 104053 |
| 446 | 0.05 0.01 % |
07-07-2023 00:00:00 Friday |
571.1 571.15 |
581.2 | 570.6 | 31548 |
| 447 | 3.8 0.67 % |
06-07-2023 00:00:00 Thursday |
570.2 574 |
582.3 | 570.2 | 26637 |
| 448 | 10.15 1.8 % |
05-07-2023 00:00:00 Wednesday |
563.05 573.2 |
577.35 | 563.05 | 178270 |
| 449 | -3.05 -0.54 % |
04-07-2023 00:00:00 Tuesday |
568.6 565.55 |
578.4 | 562.65 | 53710 |
| 450 | 12.4 2.19 % |
03-07-2023 00:00:00 Monday |
565.55 577.95 |
580 | 565.55 | 220971 |
| 451 | 1.75 0.31 % |
30-06-2023 00:00:00 Friday |
570.65 572.4 |
574.5 | 564.25 | 53597 |
| 452 | -6.6 -1.14 % |
28-06-2023 00:00:00 Wednesday |
580.05 573.45 |
583.15 | 571.05 | 40513 |
| 453 | 21.45 3.84 % |
27-06-2023 00:00:00 Tuesday |
558.45 579.9 |
582 | 558.45 | 54746 |
| 454 | 12.65 2.3 % |
26-06-2023 00:00:00 Monday |
551.05 563.7 |
577.65 | 551.05 | 84314 |
| 455 | -1.8 -0.32 % |
23-06-2023 00:00:00 Friday |
558.05 556.25 |
567.7 | 554.4 | 65311 |
| 456 | -0.7 -0.12 % |
22-06-2023 00:00:00 Thursday |
563.35 562.65 |
577.6 | 559.85 | 78922 |
| 457 | 4.15 0.74 % |
21-06-2023 00:00:00 Wednesday |
563.75 567.9 |
571.8 | 560.8 | 87951 |
| 458 | 10.45 1.89 % |
20-06-2023 00:00:00 Tuesday |
552.95 563.4 |
566.15 | 551.6 | 78653 |
| 459 | 16 3 % |
19-06-2023 00:00:00 Monday |
533.05 549.05 |
552.95 | 530.4 | 90304 |
| 460 | 25.1 4.92 % |
16-06-2023 00:00:00 Friday |
510.05 535.15 |
541 | 510.05 | 84235 |
| 461 | -6.75 -1.3 % |
15-06-2023 00:00:00 Thursday |
518.9 512.15 |
518.9 | 510.25 | 43449 |
| 462 | 11.6 2.28 % |
14-06-2023 00:00:00 Wednesday |
508.1 519.7 |
523 | 508.1 | 362322 |
| 463 | 3.95 0.78 % |
13-06-2023 00:00:00 Tuesday |
503.6 507.55 |
511 | 503.6 | 23890 |
| 464 | 9.3 1.88 % |
12-06-2023 00:00:00 Monday |
493.8 503.1 |
509.95 | 492.6 | 54587 |
| 465 | -8 -1.59 % |
09-06-2023 00:00:00 Friday |
503 495 |
511.5 | 493.65 | 100841 |
| 466 | 5.85 1.15 % |
08-06-2023 00:00:00 Thursday |
507 512.85 |
516.65 | 502.9 | 59943 |
| 467 | 9.8 1.97 % |
07-06-2023 00:00:00 Wednesday |
497.75 507.55 |
514.25 | 497.75 | 174871 |
| 468 | 10.2 2.1 % |
06-06-2023 00:00:00 Tuesday |
486.5 496.7 |
498.2 | 482.95 | 368054 |
| 469 | 15.85 3.37 % |
05-06-2023 00:00:00 Monday |
470.05 485.9 |
486.65 | 470.05 | 69479 |
| 470 | -9.25 -1.93 % |
02-06-2023 00:00:00 Friday |
480.4 471.15 |
481.6 | 470 | 41820 |
| 471 | 9.55 2.04 % |
01-06-2023 00:00:00 Thursday |
467.95 477.5 |
482.3 | 464.8 | 92986 |
| 472 | 4.2 0.91 % |
31-05-2023 00:00:00 Wednesday |
462.1 466.3 |
468.8 | 462.1 | 33943 |
| 473 | 11.25 2.47 % |
30-05-2023 00:00:00 Tuesday |
456.15 467.4 |
471 | 456.15 | 88764 |
| 474 | 15.85 3.55 % |
29-05-2023 00:00:00 Monday |
446.05 461.9 |
469 | 446.05 | 145022 |
| 475 | 10.2 2.34 % |
26-05-2023 00:00:00 Friday |
435.25 445.45 |
447.3 | 435.25 | 25894 |
| 476 | -0.8 -0.18 % |
25-05-2023 00:00:00 Thursday |
439 438.2 |
439.25 | 433.2 | 34789 |
| 477 | 1.9 0.43 % |
24-05-2023 00:00:00 Wednesday |
438.4 440.3 |
444.5 | 435.3 | 17116 |
| 478 | 6 1.38 % |
23-05-2023 00:00:00 Tuesday |
434.1 440.1 |
444.95 | 434.1 | 32893 |
| 479 | 14.6 3.46 % |
22-05-2023 00:00:00 Monday |
421.65 436.25 |
437.8 | 421.65 | 49713 |
| 480 | -3.45 -0.8 % |
19-05-2023 00:00:00 Friday |
429.85 426.4 |
429.85 | 421.45 | 21926 |
| 481 | -1.35 -0.32 % |
18-05-2023 00:00:00 Thursday |
425.05 423.7 |
434.25 | 422.85 | 33782 |
| 482 | -8 -1.85 % |
17-05-2023 00:00:00 Wednesday |
432.05 424.05 |
433 | 420.1 | 40236 |
| 483 | -5.4 -1.23 % |
16-05-2023 00:00:00 Tuesday |
439.25 433.85 |
439.75 | 431.8 | 24527 |
| 484 | -0.4 -0.09 % |
15-05-2023 00:00:00 Monday |
439.25 438.85 |
440.2 | 432.75 | 15893 |
| 485 | -13.55 -3.03 % |
12-05-2023 00:00:00 Friday |
446.55 433 |
449.5 | 429.45 | 24050 |
| 486 | 4.55 1.02 % |
11-05-2023 00:00:00 Thursday |
445.35 449.9 |
451.7 | 445.35 | 16017 |
| 487 | 6.5 1.46 % |
10-05-2023 00:00:00 Wednesday |
444.3 450.8 |
453.35 | 444.3 | 27823 |
| 488 | 3.25 0.74 % |
09-05-2023 00:00:00 Tuesday |
441.05 444.3 |
449.9 | 441.05 | 44459 |
| 489 | 7.05 1.62 % |
08-05-2023 00:00:00 Monday |
435.05 442.1 |
444 | 434.45 | 28686 |
| 490 | 2.3 0.53 % |
05-05-2023 00:00:00 Friday |
433.4 435.7 |
439.95 | 433.4 | 13023 |
| 491 | 6.4 1.48 % |
04-05-2023 00:00:00 Thursday |
431 437.4 |
439.9 | 431 | 40016 |
| 492 | -5.45 -1.25 % |
03-05-2023 00:00:00 Wednesday |
435.7 430.25 |
439.1 | 429.45 | 28570 |
| 493 | 4.75 1.09 % |
02-05-2023 00:00:00 Tuesday |
434.95 439.7 |
440.45 | 432.15 | 22325 |
| 494 | 11.7 2.77 % |
28-04-2023 00:00:00 Friday |
422.6 434.3 |
436.6 | 422.6 | 26849 |
| 495 | -3.45 -0.81 % |
27-04-2023 00:00:00 Thursday |
427.8 424.35 |
429.7 | 420.2 | 37988 |
| 496 | -6.45 -1.48 % |
26-04-2023 00:00:00 Wednesday |
434.95 428.5 |
436.45 | 425.4 | 66083 |
| 497 | 0.35 0.08 % |
25-04-2023 00:00:00 Tuesday |
434.25 434.6 |
444.65 | 432.8 | 27872 |
| 498 | -1.55 -0.35 % |
24-04-2023 00:00:00 Monday |
444.1 442.55 |
447.3 | 431 | 96084 |
| 499 | -15.8 -3.44 % |
21-04-2023 00:00:00 Friday |
459.9 444.1 |
462.95 | 438.85 | 197042 |
| 500 | 12.8 2.89 % |
20-04-2023 00:00:00 Thursday |
443.05 455.85 |
461 | 441.6 | 159018 |
| 501 | -5.2 -1.15 % |
19-04-2023 00:00:00 Wednesday |
451.45 446.25 |
454.35 | 444.4 | 52112 |
| 502 | -0.15 -0.03 % |
18-04-2023 00:00:00 Tuesday |
450 449.85 |
452.75 | 447 | 19236 |
| 503 | 13.55 3.1 % |
17-04-2023 00:00:00 Monday |
437.05 450.6 |
451.25 | 437.05 | 23745 |
| 504 | 6.65 1.52 % |
13-04-2023 00:00:00 Thursday |
436.2 442.85 |
450 | 436.2 | 35431 |
| 505 | 5.15 1.18 % |
12-04-2023 00:00:00 Wednesday |
436.95 442.1 |
445.7 | 433.4 | 53499 |
| 506 | 4.85 1.13 % |
11-04-2023 00:00:00 Tuesday |
431.05 435.9 |
443.55 | 431.05 | 28550 |
| 507 | -4.25 -0.97 % |
10-04-2023 00:00:00 Monday |
437 432.75 |
439.45 | 429.3 | 32636 |
| 508 | 6.05 1.39 % |
06-04-2023 00:00:00 Thursday |
435.15 441.2 |
442.35 | 435.15 | 14734 |
| 509 | 0.35 0.08 % |
05-04-2023 00:00:00 Wednesday |
437.7 438.05 |
440.1 | 433.55 | 22923 |
| 510 | 6.55 1.52 % |
03-04-2023 00:00:00 Monday |
431.15 437.7 |
441.65 | 431.15 | 53101 |
| 511 | 9.1 2.13 % |
31-03-2023 00:00:00 Friday |
426.5 435.6 |
439 | 425.85 | 35661 |
| 512 | 8.4 2.01 % |
29-03-2023 00:00:00 Wednesday |
418 426.4 |
427.7 | 418 | 24625 |
| 513 | -3.25 -0.77 % |
28-03-2023 00:00:00 Tuesday |
424.75 421.5 |
424.75 | 417.2 | 16983 |
| 514 | 0.35 0.08 % |
27-03-2023 00:00:00 Monday |
419.05 419.4 |
421.25 | 417.05 | 37608 |
| 515 | 5.25 1.26 % |
24-03-2023 00:00:00 Friday |
415.05 420.3 |
423.85 | 401.2 | 75637 |
| 516 | -3.1 -0.74 % |
23-03-2023 00:00:00 Thursday |
421.7 418.6 |
425.95 | 417.95 | 30629 |
| 517 | 12.15 2.92 % |
22-03-2023 00:00:00 Wednesday |
415.9 428.05 |
431 | 415.9 | 43988 |
| 518 | 14.2 3.54 % |
21-03-2023 00:00:00 Tuesday |
401.55 415.75 |
423.8 | 401.55 | 80541 |
| 519 | 5.4 1.35 % |
20-03-2023 00:00:00 Monday |
400 405.4 |
408.55 | 393.7 | 41142 |
| 520 | -4.65 -1.13 % |
17-03-2023 00:00:00 Friday |
410.5 405.85 |
414.5 | 403.85 | 79198 |
| 521 | 26.55 6.94 % |
16-03-2023 00:00:00 Thursday |
382.3 408.85 |
418.8 | 380.95 | 1111906 |
| 522 | -3.4 -0.88 % |
15-03-2023 00:00:00 Wednesday |
387.3 383.9 |
393.25 | 382.4 | 49580 |
| 523 | -5.45 -1.39 % |
14-03-2023 00:00:00 Tuesday |
392.7 387.25 |
394.4 | 386 | 50313 |
| 524 | -1.15 -0.29 % |
13-03-2023 00:00:00 Monday |
393.9 392.75 |
400.6 | 390.85 | 36767 |
| 525 | -1 -0.25 % |
10-03-2023 00:00:00 Friday |
394.95 393.95 |
395.95 | 390.6 | 27033 |
| 526 | -7.6 -1.88 % |
09-03-2023 00:00:00 Thursday |
405.05 397.45 |
408.9 | 396.05 | 33404 |
| 527 | 2.45 0.6 % |
08-03-2023 00:00:00 Wednesday |
405 407.45 |
408.05 | 403.15 | 12865 |
| 528 | 0.2 0.05 % |
06-03-2023 00:00:00 Monday |
405.15 405.35 |
410.35 | 404.85 | 13723 |
| 529 | 6.4 1.6 % |
03-03-2023 00:00:00 Friday |
398.8 405.2 |
408 | 398.65 | 33277 |
| 530 | -5.85 -1.45 % |
02-03-2023 00:00:00 Thursday |
404.1 398.25 |
406.25 | 397.6 | 34858 |
| 531 | -3.5 -0.85 % |
01-03-2023 00:00:00 Wednesday |
411.55 408.05 |
411.55 | 400.7 | 22492 |
| 532 | -0.75 -0.18 % |
28-02-2023 00:00:00 Tuesday |
409.45 408.7 |
410.65 | 402.3 | 36737 |
| 533 | 3.5 0.87 % |
27-02-2023 00:00:00 Monday |
401.7 405.2 |
406.55 | 390.25 | 57863 |
| 534 | -7.9 -1.94 % |
24-02-2023 00:00:00 Friday |
407.75 399.85 |
407.75 | 397.85 | 75643 |
| 535 | -7.4 -1.8 % |
23-02-2023 00:00:00 Thursday |
410 402.6 |
410 | 401.45 | 26294 |
| 536 | -8.25 -1.97 % |
22-02-2023 00:00:00 Wednesday |
418.75 410.5 |
418.75 | 409.05 | 15407 |
| 537 | 0.2 0.05 % |
21-02-2023 00:00:00 Tuesday |
418.05 418.25 |
422.9 | 416.75 | 20464 |
| 538 | 6.4 1.55 % |
20-02-2023 00:00:00 Monday |
414.05 420.45 |
431.4 | 411.65 | 54435 |
| 539 | -0.5 -0.12 % |
17-02-2023 00:00:00 Friday |
418.4 417.9 |
426.15 | 413.1 | 105588 |
| 540 | -6.55 -1.5 % |
16-02-2023 00:00:00 Thursday |
435.25 428.7 |
441.75 | 427 | 41518 |
| 541 | 4.45 1.03 % |
15-02-2023 00:00:00 Wednesday |
434.1 438.55 |
439.8 | 433 | 23313 |
| 542 | -1.35 -0.31 % |
14-02-2023 00:00:00 Tuesday |
437.45 436.1 |
438.85 | 433.1 | 30024 |
| 543 | -2.55 -0.58 % |
13-02-2023 00:00:00 Monday |
439.95 437.4 |
439.95 | 431.75 | 80254 |
| 544 | 3.5 0.81 % |
10-02-2023 00:00:00 Friday |
434.2 437.7 |
438.8 | 433.55 | 13907 |
| 545 | 0.85 0.19 % |
09-02-2023 00:00:00 Thursday |
436.35 437.2 |
440 | 434.7 | 15194 |
| 546 | 16 3.81 % |
08-02-2023 00:00:00 Wednesday |
420.35 436.35 |
440 | 420.35 | 31417 |
| 547 | -6.55 -1.52 % |
07-02-2023 00:00:00 Tuesday |
432.3 425.75 |
432.95 | 422.6 | 41200 |
| 548 | 13.3 3.2 % |
06-02-2023 00:00:00 Monday |
416.05 429.35 |
430.5 | 416.05 | 92490 |
| 549 | 8.9 2.17 % |
03-02-2023 00:00:00 Friday |
409.2 418.1 |
423.1 | 408.75 | 78992 |
| 550 | 12.25 3.09 % |
02-02-2023 00:00:00 Thursday |
396.95 409.2 |
411 | 388.5 | 164401 |
| 551 | -50.7 -11.19 % |
01-02-2023 00:00:00 Wednesday |
453.25 402.55 |
456.5 | 390.65 | 266677 |
| 552 | -5.45 -1.19 % |
31-01-2023 00:00:00 Tuesday |
457.6 452.15 |
457.6 | 448.1 | 33546 |
| 553 | -4.45 -0.97 % |
30-01-2023 00:00:00 Monday |
459.1 454.65 |
463 | 447.05 | 28330 |
| 554 | 3.7 0.8 % |
27-01-2023 00:00:00 Friday |
460.9 464.6 |
467.95 | 458.1 | 30948 |
| 555 | -3.6 -0.77 % |
25-01-2023 00:00:00 Wednesday |
467.1 463.5 |
470.8 | 461.4 | 19111 |
| 556 | -0.7 -0.15 % |
24-01-2023 00:00:00 Tuesday |
471.05 470.35 |
473.65 | 468.7 | 20377 |
| 557 | -0.6 -0.13 % |
23-01-2023 00:00:00 Monday |
474.85 474.25 |
475.5 | 469.3 | 18008 |
| 558 | -10.65 -2.21 % |
20-01-2023 00:00:00 Friday |
481.05 470.4 |
482.3 | 467.5 | 45926 |
| 559 | -4.2 -0.86 % |
19-01-2023 00:00:00 Thursday |
486.85 482.65 |
488.1 | 481.55 | 28711 |
| 560 | 1.85 0.38 % |
18-01-2023 00:00:00 Wednesday |
485.3 487.15 |
488.6 | 475.65 | 73947 |
| 561 | 7.35 1.54 % |
17-01-2023 00:00:00 Tuesday |
477 484.35 |
485.45 | 469.95 | 138875 |
| 562 | 7.7 1.64 % |
16-01-2023 00:00:00 Monday |
470.35 478.05 |
479.8 | 470.35 | 41983 |
| 563 | 0.2 0.04 % |
13-01-2023 00:00:00 Friday |
468.95 469.15 |
475.5 | 466.9 | 86278 |
| 564 | 4.1 0.89 % |
12-01-2023 00:00:00 Thursday |
460.75 464.85 |
467.6 | 460.75 | 20068 |
| 565 | -2 -0.43 % |
11-01-2023 00:00:00 Wednesday |
463.85 461.85 |
466.3 | 460.4 | 18480 |
| 566 | -4.6 -0.98 % |
10-01-2023 00:00:00 Tuesday |
469.95 465.35 |
469.95 | 459.05 | 33729 |
| 567 | -5.05 -1.07 % |
09-01-2023 00:00:00 Monday |
471.6 466.55 |
476.4 | 463.3 | 27005 |
| 568 | 4.1 0.87 % |
06-01-2023 00:00:00 Friday |
468.8 472.9 |
477.9 | 468.8 | 76471 |
| 569 | 1.8 0.38 % |
05-01-2023 00:00:00 Thursday |
470 471.8 |
472.3 | 465.95 | 25431 |
| 570 | -3.35 -0.71 % |
04-01-2023 00:00:00 Wednesday |
471.95 468.6 |
475 | 467.1 | 80016 |
| 571 | 18.95 4.21 % |
03-01-2023 00:00:00 Tuesday |
450 468.95 |
472.2 | 450 | 107112 |
| 572 | 3.5 0.78 % |
02-01-2023 00:00:00 Monday |
448.45 451.95 |
453.9 | 445 | 24967 |
| 573 | -3 -0.66 % |
30-12-2022 00:00:00 Friday |
454.1 451.1 |
455.1 | 448.85 | 44760 |
| 574 | -1.15 -0.26 % |
29-12-2022 00:00:00 Thursday |
449.45 448.3 |
452 | 440.8 | 15320 |
| 575 | 0.85 0.19 % |
28-12-2022 00:00:00 Wednesday |
448.3 449.15 |
453.45 | 447.8 | 123532 |
| 576 | 4.35 0.98 % |
27-12-2022 00:00:00 Tuesday |
446 450.35 |
451.7 | 445.65 | 33061 |
| 577 | 7.55 1.72 % |
26-12-2022 00:00:00 Monday |
438.45 446 |
446.6 | 437.25 | 17847 |
| 578 | -5.6 -1.26 % |
23-12-2022 00:00:00 Friday |
445.1 439.5 |
449.35 | 438 | 50753 |
| 579 | -3.25 -0.72 % |
22-12-2022 00:00:00 Thursday |
454 450.75 |
458.5 | 446.85 | 21430 |
| 580 | -0.85 -0.19 % |
21-12-2022 00:00:00 Wednesday |
454.45 453.6 |
461.5 | 452.15 | 93262 |
| 581 | 1.05 0.23 % |
20-12-2022 00:00:00 Tuesday |
453.3 454.35 |
456.3 | 447.1 | 32874 |
| 582 | 8.1 1.82 % |
19-12-2022 00:00:00 Monday |
444.7 452.8 |
453.5 | 444.7 | 33341 |
| 583 | -5.75 -1.28 % |
16-12-2022 00:00:00 Friday |
450 444.25 |
455 | 443.4 | 84028 |
| 584 | -0.4 -0.09 % |
15-12-2022 00:00:00 Thursday |
454.05 453.65 |
461.8 | 451.55 | 46085 |
| 585 | 3 0.67 % |
14-12-2022 00:00:00 Wednesday |
450.25 453.25 |
456.25 | 450.25 | 63625 |
| 586 | -2.05 -0.45 % |
13-12-2022 00:00:00 Tuesday |
452 449.95 |
453.65 | 448.65 | 16963 |
| 587 | -6.3 -1.38 % |
12-12-2022 00:00:00 Monday |
457 450.7 |
457 | 448 | 60086 |
| 588 | -7.3 -1.57 % |
09-12-2022 00:00:00 Friday |
464.5 457.2 |
464.55 | 455 | 56511 |
| 589 | -2.65 -0.57 % |
08-12-2022 00:00:00 Thursday |
465.1 462.45 |
466.15 | 460.3 | 33914 |
| 590 | -2.65 -0.57 % |
07-12-2022 00:00:00 Wednesday |
468.1 465.45 |
471.15 | 464.25 | 50385 |
| 591 | -6.95 -1.46 % |
06-12-2022 00:00:00 Tuesday |
475.05 468.1 |
479.6 | 467.25 | 55366 |
| 592 | -7.25 -1.5 % |
05-12-2022 00:00:00 Monday |
482.55 475.3 |
483.5 | 470.85 | 51752 |
| 593 | 6.5 1.37 % |
02-12-2022 00:00:00 Friday |
475 481.5 |
483.25 | 474.25 | 27920 |
| 594 | -1.85 -0.39 % |
01-12-2022 00:00:00 Thursday |
478.3 476.45 |
478.75 | 472.7 | 91287 |
| 595 | 1.4 0.29 % |
30-11-2022 00:00:00 Wednesday |
474.95 476.35 |
478.85 | 470.75 | 75956 |
| 596 | 15.2 3.34 % |
29-11-2022 00:00:00 Tuesday |
455.6 470.8 |
473.75 | 454.25 | 225333 |
| 597 | 3.25 0.72 % |
28-11-2022 00:00:00 Monday |
452.3 455.55 |
460 | 452.3 | 115184 |
| 598 | -7.85 -1.71 % |
25-11-2022 00:00:00 Friday |
460.1 452.25 |
468.75 | 451 | 78460 |
| 599 | -1.7 -0.37 % |
24-11-2022 00:00:00 Thursday |
463.9 462.2 |
466.75 | 459.25 | 38887 |
| 600 | -8 -1.71 % |
23-11-2022 00:00:00 Wednesday |
467.75 459.75 |
467.8 | 453.8 | 107297 |
| 601 | 6.35 1.38 % |
22-11-2022 00:00:00 Tuesday |
461.4 467.75 |
468.5 | 459.15 | 27067 |
| 602 | -4.4 -0.94 % |
21-11-2022 00:00:00 Monday |
469.85 465.45 |
471.3 | 462.7 | 19985 |
| 603 | -10.5 -2.19 % |
18-11-2022 00:00:00 Friday |
479.95 469.45 |
479.95 | 464.4 | 28824 |
| 604 | -0.15 -0.03 % |
17-11-2022 00:00:00 Thursday |
476.95 476.8 |
482.05 | 472 | 45527 |
| 605 | -2 -0.42 % |
16-11-2022 00:00:00 Wednesday |
477.05 475.05 |
483.45 | 474.1 | 35021 |
| 606 | -8.75 -1.79 % |
15-11-2022 00:00:00 Tuesday |
489.85 481.1 |
489.85 | 479 | 67332 |
| 607 | -2.4 -0.49 % |
14-11-2022 00:00:00 Monday |
488.1 485.7 |
489.75 | 483.75 | 26755 |
| 608 | -1.3 -0.27 % |
11-11-2022 00:00:00 Friday |
490.1 488.8 |
496.95 | 486.2 | 25260 |
| 609 | -11.6 -2.32 % |
10-11-2022 00:00:00 Thursday |
500.65 489.05 |
500.65 | 484.8 | 38422 |
| 610 | -9.35 -1.83 % |
09-11-2022 00:00:00 Wednesday |
510 500.65 |
514.25 | 499.3 | 21873 |
| 611 | -2.45 -0.48 % |
07-11-2022 00:00:00 Monday |
515.5 513.05 |
519.5 | 507.65 | 16767 |
| 612 | -4.3 -0.83 % |
04-11-2022 00:00:00 Friday |
518.6 514.3 |
519.6 | 511.5 | 17682 |
| 613 | 6.65 1.3 % |
03-11-2022 00:00:00 Thursday |
512.25 518.9 |
524.55 | 512.25 | 9221 |
| 614 | -0.25 -0.05 % |
02-11-2022 00:00:00 Wednesday |
517.4 517.15 |
523.2 | 516 | 9360 |
| 615 | 12.4 2.44 % |
01-11-2022 00:00:00 Tuesday |
507.25 519.65 |
522.35 | 507.25 | 22365 |
| 616 | 5.15 1.03 % |
31-10-2022 00:00:00 Monday |
502 507.15 |
509.15 | 499.45 | 13121 |
| 617 | 2.6 0.52 % |
28-10-2022 00:00:00 Friday |
499.45 502.05 |
507 | 499.45 | 18559 |
| 618 | -4.95 -0.98 % |
27-10-2022 00:00:00 Thursday |
505.35 500.4 |
510.65 | 490 | 29492 |
| 619 | -5.3 -1.04 % |
25-10-2022 00:00:00 Tuesday |
508.85 503.55 |
511.4 | 501.1 | 327868 |
| 620 | -5.6 -1.08 % |
24-10-2022 00:00:00 Monday |
517.2 511.6 |
517.2 | 510.9 | 4113 |
| 621 | -5.6 -1.09 % |
21-10-2022 00:00:00 Friday |
515.05 509.45 |
520.1 | 505.4 | 30983 |
| 622 | 9.05 1.77 % |
20-10-2022 00:00:00 Thursday |
510 519.05 |
529 | 501.75 | 31203 |
| 623 | -5.2 -1.01 % |
19-10-2022 00:00:00 Wednesday |
513.45 508.25 |
517.15 | 506.95 | 22422 |
| 624 | 5.15 1.01 % |
18-10-2022 00:00:00 Tuesday |
508.35 513.5 |
514.25 | 501.25 | 25447 |
| 625 | -0.5 -0.1 % |
17-10-2022 00:00:00 Monday |
510 509.5 |
514.25 | 503.05 | 503275 |
| 626 | 8.4 1.66 % |
14-10-2022 00:00:00 Friday |
505 513.4 |
519.55 | 502 | 35682 |
| 627 | -8.1 -1.59 % |
13-10-2022 00:00:00 Thursday |
509.15 501.05 |
512.25 | 499.25 | 24740 |
| 628 | 4.4 0.87 % |
12-10-2022 00:00:00 Wednesday |
508.05 512.45 |
514 | 504.15 | 27165 |
| 629 | -3.2 -0.62 % |
11-10-2022 00:00:00 Tuesday |
512.05 508.85 |
519.6 | 507.9 | 483140 |
| 630 | -2.1 -0.41 % |
10-10-2022 00:00:00 Monday |
518.15 516.05 |
520.6 | 511.2 | 28094 |
| 631 | -3.3 -0.63 % |
07-10-2022 00:00:00 Friday |
525.95 522.65 |
525.95 | 514.3 | 24043 |
| 632 | -10.85 -2.04 % |
06-10-2022 00:00:00 Thursday |
532.25 521.4 |
533.05 | 519 | 24998 |
| 633 | 9.05 1.75 % |
04-10-2022 00:00:00 Tuesday |
517.9 526.95 |
528.2 | 514.15 | 17638 |
| 634 | -15.3 -2.91 % |
03-10-2022 00:00:00 Monday |
525.3 510 |
528 | 508.85 | 22057 |
| 635 | 6.25 1.2 % |
30-09-2022 00:00:00 Friday |
519 525.25 |
529.5 | 515.3 | 28495 |
| 636 | -2.05 -0.39 % |
29-09-2022 00:00:00 Thursday |
531.7 529.65 |
539.15 | 520.4 | 132992 |
| 637 | 7.8 1.49 % |
28-09-2022 00:00:00 Wednesday |
525.15 532.95 |
537.85 | 525.15 | 15810 |
| 638 | -2.55 -0.48 % |
27-09-2022 00:00:00 Tuesday |
534.95 532.4 |
537.5 | 526.05 | 19519 |
| 639 | -6.1 -1.13 % |
26-09-2022 00:00:00 Monday |
540.5 534.4 |
543.1 | 528.8 | 25379 |
| 640 | -5.65 -1.03 % |
23-09-2022 00:00:00 Friday |
551.05 545.4 |
555.8 | 540.65 | 19383 |
| 641 | -4.2 -0.75 % |
22-09-2022 00:00:00 Thursday |
557.45 553.25 |
559.7 | 546.25 | 58742 |
| 642 | -2.7 -0.48 % |
21-09-2022 00:00:00 Wednesday |
562 559.3 |
568.25 | 556.75 | 8994 |
| 643 | 3 0.54 % |
20-09-2022 00:00:00 Tuesday |
557.8 560.8 |
570.7 | 557.15 | 19557 |
| 644 | 2.95 0.53 % |
19-09-2022 00:00:00 Monday |
554.7 557.65 |
562.65 | 546.75 | 447321 |
| 645 | -8.95 -1.58 % |
16-09-2022 00:00:00 Friday |
567 558.05 |
575.65 | 551.1 | 44053 |
| 646 | -1.35 -0.23 % |
15-09-2022 00:00:00 Thursday |
576.7 575.35 |
587.5 | 573.05 | 26728 |
| 647 | 4.65 0.81 % |
14-09-2022 00:00:00 Wednesday |
574.05 578.7 |
582.1 | 573.25 | 20833 |
| 648 | -2.8 -0.48 % |
13-09-2022 00:00:00 Tuesday |
587.3 584.5 |
595.75 | 583.05 | 27149 |
| 649 | 5.4 0.93 % |
12-09-2022 00:00:00 Monday |
583.75 589.15 |
594.5 | 582.6 | 29792 |
| 650 | -10.2 -1.71 % |
09-09-2022 00:00:00 Friday |
595.05 584.85 |
595.75 | 583.75 | 19395 |
| 651 | 2.05 0.35 % |
08-09-2022 00:00:00 Thursday |
591.05 593.1 |
598 | 583.7 | 28951 |
| 652 | 8.65 1.48 % |
07-09-2022 00:00:00 Wednesday |
585.15 593.8 |
595.15 | 585.15 | 28619 |
| 653 | 6.1 1.04 % |
06-09-2022 00:00:00 Tuesday |
585 591.1 |
592.35 | 582 | 24130 |
| 654 | -2.75 -0.47 % |
05-09-2022 00:00:00 Monday |
588 585.25 |
589.8 | 580.75 | 43554 |
| 655 | 2.95 0.5 % |
02-09-2022 00:00:00 Friday |
589.55 592.5 |
608.65 | 588.55 | 40363 |
| 656 | 3.8 0.65 % |
01-09-2022 00:00:00 Thursday |
589.1 592.9 |
595 | 575.85 | 28731 |
| 657 | 11.7 2.01 % |
30-08-2022 00:00:00 Tuesday |
582.05 593.75 |
595.9 | 579.85 | 39355 |
| 658 | 7.1 1.23 % |
29-08-2022 00:00:00 Monday |
575.05 582.15 |
588 | 575.05 | 19022 |
| 659 | 2.45 0.42 % |
26-08-2022 00:00:00 Friday |
589.2 591.65 |
601.25 | 589.2 | 33560 |
| 660 | 6.1 1.05 % |
25-08-2022 00:00:00 Thursday |
583.1 589.2 |
594.5 | 583.1 | 20148 |
| 661 | 9.05 1.57 % |
24-08-2022 00:00:00 Wednesday |
575.1 584.15 |
586.7 | 575.1 | 21945 |
| 662 | 14.8 2.62 % |
23-08-2022 00:00:00 Tuesday |
565.75 580.55 |
589.2 | 565.75 | 28635 |
| 663 | -0.35 -0.06 % |
22-08-2022 00:00:00 Monday |
576.5 576.15 |
591 | 572.7 | 50074 |
| 664 | -19.25 -3.24 % |
19-08-2022 00:00:00 Friday |
594.95 575.7 |
596.4 | 573.45 | 33125 |
| 665 | 14.1 2.44 % |
18-08-2022 00:00:00 Thursday |
579 593.1 |
603.8 | 577.75 | 134904 |
| 666 | 5.7 0.99 % |
17-08-2022 00:00:00 Wednesday |
575 580.7 |
585.15 | 574.55 | 17981 |
| 667 | 22.15 3.99 % |
16-08-2022 00:00:00 Tuesday |
555.2 577.35 |
580 | 555.2 | 64505 |
| 668 | 14.6 2.68 % |
12-08-2022 00:00:00 Friday |
545 559.6 |
562 | 545 | 32010 |
| 669 | -18.6 -3.29 % |
11-08-2022 00:00:00 Thursday |
565.5 546.9 |
565.5 | 543.5 | 51796 |
| 670 | -6.8 -1.21 % |
10-08-2022 00:00:00 Wednesday |
564 557.2 |
565.05 | 551.3 | 33014 |
| 671 | -17 -2.9 % |
08-08-2022 00:00:00 Monday |
585.75 568.75 |
585.75 | 564.7 | 40204 |
| 672 | 19.8 3.52 % |
05-08-2022 00:00:00 Friday |
562.75 582.55 |
586.8 | 562.75 | 160434 |
| 673 | 8.6 1.56 % |
04-08-2022 00:00:00 Thursday |
552 560.6 |
562.65 | 549.1 | 35740 |
| 674 | 5.5 1.01 % |
03-08-2022 00:00:00 Wednesday |
543.75 549.25 |
550.35 | 533.55 | 30483 |
| 675 | -9.15 -1.66 % |
02-08-2022 00:00:00 Tuesday |
552.6 543.45 |
555.7 | 535.2 | 32449 |
| 676 | 1.2 0.22 % |
01-08-2022 00:00:00 Monday |
557.9 559.1 |
560.45 | 548.8 | 545605 |
| 677 | 19.9 3.73 % |
29-07-2022 00:00:00 Friday |
533.95 553.85 |
557.55 | 533.55 | 67991 |
| 678 | -0.45 -0.08 % |
28-07-2022 00:00:00 Thursday |
530.4 529.95 |
533.9 | 525.75 | 21171 |
| 679 | 4.8 0.92 % |
27-07-2022 00:00:00 Wednesday |
524.05 528.85 |
530 | 524.05 | 10762 |
| 680 | -2.75 -0.52 % |
26-07-2022 00:00:00 Tuesday |
530 527.25 |
533.35 | 526.3 | 14808 |
| 681 | 2.65 0.5 % |
25-07-2022 00:00:00 Monday |
529.1 531.75 |
537.95 | 529.1 | 24331 |
| 682 | -3.4 -0.63 % |
22-07-2022 00:00:00 Friday |
535.65 532.25 |
535.65 | 524.5 | 14990 |
| 683 | 7.3 1.4 % |
21-07-2022 00:00:00 Thursday |
523 530.3 |
532.05 | 517.5 | 34436 |
| 684 | -2 -0.38 % |
20-07-2022 00:00:00 Wednesday |
525.2 523.2 |
527.7 | 517.95 | 283367 |
| 685 | 0.95 0.18 % |
19-07-2022 00:00:00 Tuesday |
520 520.95 |
522.7 | 513.45 | 24383 |
| 686 | 1.8 0.35 % |
18-07-2022 00:00:00 Monday |
521.1 522.9 |
527.45 | 514.5 | 506687 |
| 687 | -0.85 -0.16 % |
15-07-2022 00:00:00 Friday |
518.2 517.35 |
519.35 | 508.9 | 13528 |
| 688 | -14 -2.66 % |
14-07-2022 00:00:00 Thursday |
527 513 |
527.6 | 507.5 | 12447 |
| 689 | -2.05 -0.39 % |
13-07-2022 00:00:00 Wednesday |
526.45 524.4 |
530.9 | 520.85 | 10520 |
| 690 | 6.75 1.3 % |
12-07-2022 00:00:00 Tuesday |
519.7 526.45 |
528.65 | 519.65 | 15298 |
| 691 | 3.3 0.64 % |
11-07-2022 00:00:00 Monday |
518.55 521.85 |
523.3 | 515.25 | 26811 |
| 692 | -5.7 -1.09 % |
08-07-2022 00:00:00 Friday |
524.25 518.55 |
528.8 | 502.4 | 22609 |
| 693 | 5.1 0.99 % |
07-07-2022 00:00:00 Thursday |
516.6 521.7 |
524.2 | 513.7 | 18462 |
| 694 | 6.4 1.27 % |
06-07-2022 00:00:00 Wednesday |
502.7 509.1 |
510.85 | 496.25 | 8702 |
| 695 | -11.8 -2.3 % |
05-07-2022 00:00:00 Tuesday |
512 500.2 |
519 | 498.25 | 30830 |
| 696 | 2.35 0.46 % |
04-07-2022 00:00:00 Monday |
509 511.35 |
512.7 | 499.65 | 20982 |
| 697 | 13.15 2.7 % |
01-07-2022 00:00:00 Friday |
486.65 499.8 |
502 | 484.05 | 26998 |
| 698 | -3.3 -0.67 % |
30-06-2022 00:00:00 Thursday |
493 489.7 |
493 | 481.7 | 36354 |
| 699 | -1.2 -0.25 % |
29-06-2022 00:00:00 Wednesday |
483.6 482.4 |
491.55 | 475.1 | 47997 |
| 700 | 1.1 0.22 % |
28-06-2022 00:00:00 Tuesday |
490.05 491.15 |
493 | 474.7 | 55894 |
| 701 | -5.6 -1.12 % |
27-06-2022 00:00:00 Monday |
500 494.4 |
501.1 | 490.05 | 28601 |
| 702 | -12.1 -2.4 % |
24-06-2022 00:00:00 Friday |
505 492.9 |
505 | 492 | 23352 |
| 703 | 0.8 0.16 % |
23-06-2022 00:00:00 Thursday |
495.9 496.7 |
499.85 | 488.05 | 23287 |
| 704 | -15.45 -3.07 % |
22-06-2022 00:00:00 Wednesday |
502.5 487.05 |
502.5 | 480.5 | 40805 |
| 705 | -0.8 -0.16 % |
21-06-2022 00:00:00 Tuesday |
503.95 503.15 |
507.9 | 499.5 | 28519 |
| 706 | -4.65 -0.92 % |
20-06-2022 00:00:00 Monday |
505.95 501.3 |
511.35 | 497.1 | 27174 |
| 707 | -3.65 -0.71 % |
17-06-2022 00:00:00 Friday |
512 508.35 |
517.85 | 502 | 32614 |
| 708 | -10 -1.89 % |
16-06-2022 00:00:00 Thursday |
529.75 519.75 |
529.75 | 509.55 | 57841 |
| 709 | -9.95 -1.86 % |
15-06-2022 00:00:00 Wednesday |
535 525.05 |
535 | 523 | 21130 |
| 710 | -2.8 -0.52 % |
14-06-2022 00:00:00 Tuesday |
534.25 531.45 |
541.3 | 528.85 | 33797 |
| 711 | 3.2 0.59 % |
13-06-2022 00:00:00 Monday |
539 542.2 |
559.45 | 539 | 40709 |
| 712 | -3.65 -0.65 % |
10-06-2022 00:00:00 Friday |
563 559.35 |
567.7 | 555.45 | 46418 |
| 713 | 16.35 2.99 % |
09-06-2022 00:00:00 Thursday |
547.35 563.7 |
565.1 | 538 | 32499 |
| 714 | -20.15 -3.58 % |
08-06-2022 00:00:00 Wednesday |
563.5 543.35 |
563.5 | 540.65 | 39322 |
| 715 | -11.55 -2.04 % |
07-06-2022 00:00:00 Tuesday |
567 555.45 |
567 | 550.05 | 116902 |
| 716 | 14.05 2.55 % |
06-06-2022 00:00:00 Monday |
550.95 565 |
566.4 | 544.75 | 40696 |
| 717 | -4.25 -0.77 % |
03-06-2022 00:00:00 Friday |
553 548.75 |
555.9 | 545.7 | 45166 |
| 718 | 1.45 0.27 % |
02-06-2022 00:00:00 Thursday |
544 545.45 |
548.35 | 537.5 | 53867 |
| 719 | 22.7 4.32 % |
01-06-2022 00:00:00 Wednesday |
525.8 548.5 |
551.5 | 525.8 | 136418 |
| 720 | -9.95 -1.87 % |
31-05-2022 00:00:00 Tuesday |
531.6 521.65 |
533.85 | 515.5 | 57228 |
| 721 | -0.7 -0.13 % |
30-05-2022 00:00:00 Monday |
531 530.3 |
534.25 | 526.85 | 24738 |
| 722 | -1.15 -0.22 % |
27-05-2022 00:00:00 Friday |
530 528.85 |
533.95 | 525.05 | 29912 |
| 723 | 7.8 1.5 % |
26-05-2022 00:00:00 Thursday |
521.55 529.35 |
531 | 507.85 | 62863 |
| 724 | 10.75 2.11 % |
25-05-2022 00:00:00 Wednesday |
510 520.75 |
523.8 | 507.85 | 39604 |
| 725 | 1.5 0.3 % |
24-05-2022 00:00:00 Tuesday |
505.45 506.95 |
513.45 | 501.3 | 20138 |
| 726 | -2.95 -0.57 % |
23-05-2022 00:00:00 Monday |
514 511.05 |
521.75 | 506.25 | 22719 |
| 727 | 7.45 1.47 % |
20-05-2022 00:00:00 Friday |
506.2 513.65 |
519.35 | 504.15 | 34303 |
| 728 | 0.45 0.09 % |
19-05-2022 00:00:00 Thursday |
498 498.45 |
502.7 | 491.75 | 43976 |
| 729 | -8.2 -1.6 % |
18-05-2022 00:00:00 Wednesday |
511.05 502.85 |
517.15 | 501.15 | 32954 |
| 730 | -0.2 -0.04 % |
17-05-2022 00:00:00 Tuesday |
500.95 500.75 |
506.35 | 492 | 41153 |
| 731 | 3.3 0.66 % |
16-05-2022 00:00:00 Monday |
497.5 500.8 |
504 | 490.85 | 37757 |
| 732 | -6.8 -1.37 % |
13-05-2022 00:00:00 Friday |
496 489.2 |
504 | 484 | 44446 |
| 733 | -19.05 -3.75 % |
12-05-2022 00:00:00 Thursday |
507.95 488.9 |
509 | 487.15 | 47226 |
| 734 | -2.1 -0.41 % |
11-05-2022 00:00:00 Wednesday |
510 507.9 |
515.3 | 497.95 | 42093 |
| 735 | -6.5 -1.29 % |
10-05-2022 00:00:00 Tuesday |
504.75 498.25 |
512.15 | 497.6 | 217305 |
| 736 | -2.25 -0.44 % |
09-05-2022 00:00:00 Monday |
507.95 505.7 |
512.4 | 500.1 | 26128 |
| 737 | 3.5 0.69 % |
06-05-2022 00:00:00 Friday |
506 509.5 |
516.05 | 502.25 | 44637 |
| 738 | -4.9 -0.94 % |
05-05-2022 00:00:00 Thursday |
519 514.1 |
529.6 | 509.75 | 37152 |
| 739 | -8.9 -1.71 % |
04-05-2022 00:00:00 Wednesday |
519 510.1 |
523.9 | 505.75 | 380388 |
| 740 | 0.5 0.1 % |
02-05-2022 00:00:00 Monday |
518.2 518.7 |
528.4 | 514.9 | 49342 |
| 741 | -8.75 -1.64 % |
29-04-2022 00:00:00 Friday |
535.05 526.3 |
538.1 | 523.8 | 22715 |
| 742 | -9.8 -1.8 % |
28-04-2022 00:00:00 Thursday |
544 534.2 |
544 | 519.2 | 15018 |
| 743 | -6.5 -1.24 % |
27-04-2022 00:00:00 Wednesday |
524.9 518.4 |
524.9 | 511.3 | 16597 |
| 744 | 6.85 1.32 % |
26-04-2022 00:00:00 Tuesday |
517 523.85 |
531.55 | 517 | 29554 |
| 745 | -2.9 -0.56 % |
25-04-2022 00:00:00 Monday |
520 517.1 |
520 | 504.55 | 40728 |
| 746 | -3.85 -0.73 % |
22-04-2022 00:00:00 Friday |
528 524.15 |
532.35 | 519.6 | 37689 |
| 747 | 2.8 0.53 % |
21-04-2022 00:00:00 Thursday |
530 532.8 |
539.3 | 529.05 | 22351 |
| 748 | 1.25 0.24 % |
20-04-2022 00:00:00 Wednesday |
525 526.25 |
527.55 | 512.3 | 48088 |
| 749 | -34.4 -6.24 % |
19-04-2022 00:00:00 Tuesday |
550.95 516.55 |
553.15 | 510.3 | 100142 |
| 750 | -4.7 -0.86 % |
18-04-2022 00:00:00 Monday |
546.9 542.2 |
568.9 | 533.55 | 175923 |
| 751 | 9.7 1.83 % |
13-04-2022 00:00:00 Wednesday |
531.15 540.85 |
543.5 | 531.15 | 39512 |
| 752 | -5 -0.93 % |
12-04-2022 00:00:00 Tuesday |
539.75 534.75 |
539.75 | 527.85 | 51289 |
| 753 | -1.45 -0.27 % |
11-04-2022 00:00:00 Monday |
538 536.55 |
538.7 | 524.1 | 90833 |
| 754 | 9.65 1.84 % |
08-04-2022 00:00:00 Friday |
524 533.65 |
536.2 | 523.1 | 38897 |
| 755 | 7.5 1.46 % |
07-04-2022 00:00:00 Thursday |
513.9 521.4 |
528.65 | 513.9 | 36524 |
| 756 | 11.15 2.21 % |
06-04-2022 00:00:00 Wednesday |
505 516.15 |
521.9 | 505 | 60906 |
| 757 | -6.35 -1.23 % |
05-04-2022 00:00:00 Tuesday |
515 508.65 |
515 | 501.9 | 46360 |
| 758 | -0.85 -0.17 % |
04-04-2022 00:00:00 Monday |
509.9 509.05 |
519.1 | 506 | 52809 |
| 759 | 6.75 1.35 % |
01-04-2022 00:00:00 Friday |
501.05 507.8 |
509 | 493.75 | 23458 |
| 760 | -2.25 -0.45 % |
31-03-2022 00:00:00 Thursday |
502 499.75 |
505 | 494.15 | 45957 |
| 761 | -0.55 -0.11 % |
30-03-2022 00:00:00 Wednesday |
500.9 500.35 |
503.95 | 492.15 | 47550 |
| 762 | 11.3 2.33 % |
29-03-2022 00:00:00 Tuesday |
484 495.3 |
496.95 | 477.75 | 98922 |
| 763 | -15.45 -3.13 % |
28-03-2022 00:00:00 Monday |
494.15 478.7 |
494.15 | 466.7 | 36232 |
| 764 | 3.05 0.63 % |
25-03-2022 00:00:00 Friday |
484.95 488 |
491.8 | 482.7 | 38222 |
| 765 | 11.3 2.4 % |
24-03-2022 00:00:00 Thursday |
471.7 483 |
483.8 | 471.7 | 17649 |
| 766 | -6.15 -1.27 % |
23-03-2022 00:00:00 Wednesday |
483.7 477.55 |
491.25 | 476.35 | 31875 |
| 767 | 7.3 1.54 % |
22-03-2022 00:00:00 Tuesday |
474.5 481.8 |
485.75 | 470.3 | 39295 |
| 768 | -17.4 -3.52 % |
21-03-2022 00:00:00 Monday |
495 477.6 |
498.45 | 477.05 | 35121 |
| 769 | 17.2 3.62 % |
17-03-2022 00:00:00 Thursday |
475 492.2 |
495 | 470.8 | 38360 |
| 770 | 8.3 1.8 % |
16-03-2022 00:00:00 Wednesday |
460 468.3 |
470.25 | 460 | 17195 |
| 771 | -11.2 -2.39 % |
15-03-2022 00:00:00 Tuesday |
469 457.8 |
473.4 | 454.9 | 28700 |
| 772 | -6.55 -1.39 % |
14-03-2022 00:00:00 Monday |
469.75 463.2 |
469.75 | 454.1 | 20506 |
| 773 | 1.35 0.29 % |
11-03-2022 00:00:00 Friday |
461 462.35 |
464.5 | 453.55 | 17567 |
| 774 | 0.55 0.12 % |
10-03-2022 00:00:00 Thursday |
459.05 459.6 |
469.55 | 458.85 | 109616 |
| 775 | -1.35 -0.3 % |
09-03-2022 00:00:00 Wednesday |
451 449.65 |
455.55 | 445.75 | 29050 |
| 776 | 8.3 1.89 % |
08-03-2022 00:00:00 Tuesday |
438.65 446.95 |
454.25 | 430 | 121890 |
| 777 | 7.9 1.8 % |
07-03-2022 00:00:00 Monday |
439.25 447.15 |
455.65 | 435.5 | 118094 |
| 778 | -11.4 -2.46 % |
04-03-2022 00:00:00 Friday |
463.9 452.5 |
463.9 | 447 | 73967 |
| 779 | -29.85 -6.03 % |
03-03-2022 00:00:00 Thursday |
495 465.15 |
495 | 462.2 | 67307 |
| 780 | 18 3.83 % |
02-03-2022 00:00:00 Wednesday |
470 488 |
498 | 469.7 | 100970 |
| 781 | 6.25 1.32 % |
28-02-2022 00:00:00 Monday |
473.6 479.85 |
480.95 | 462 | 112309 |
| 782 | 1.9 0.4 % |
25-02-2022 00:00:00 Friday |
475.65 477.55 |
489.25 | 471.65 | 39878 |
| 783 | -22.65 -4.62 % |
24-02-2022 00:00:00 Thursday |
490 467.35 |
490 | 465.45 | 63998 |
| 784 | -4.4 -0.87 % |
23-02-2022 00:00:00 Wednesday |
504 499.6 |
509 | 497.8 | 255455 |
| 785 | 9.65 1.95 % |
22-02-2022 00:00:00 Tuesday |
495.5 505.15 |
507.05 | 492.65 | 53465 |
| 786 | -14.65 -2.79 % |
21-02-2022 00:00:00 Monday |
525.2 510.55 |
525.2 | 509.25 | 35762 |
| 787 | 11.15 2.17 % |
18-02-2022 00:00:00 Friday |
514 525.15 |
529.7 | 512.05 | 89805 |
| 788 | 8.5 1.67 % |
17-02-2022 00:00:00 Thursday |
509.65 518.15 |
521.3 | 497.5 | 82117 |
| 789 | -4.9 -0.96 % |
16-02-2022 00:00:00 Wednesday |
508 503.1 |
514.5 | 496.55 | 656406 |
| 790 | -4.8 -0.94 % |
15-02-2022 00:00:00 Tuesday |
511.9 507.1 |
514.25 | 500.5 | 76646 |
| 791 | -12.25 -2.38 % |
14-02-2022 00:00:00 Monday |
514.5 502.25 |
514.5 | 500.1 | 56947 |
| 792 | -10.7 -2.03 % |
11-02-2022 00:00:00 Friday |
527.7 517 |
528 | 513.7 | 37445 |
| 793 | 9.65 1.86 % |
10-02-2022 00:00:00 Thursday |
518 527.65 |
528.95 | 505.7 | 58586 |
| 794 | 4.7 0.92 % |
09-02-2022 00:00:00 Wednesday |
511.4 516.1 |
522.9 | 511.4 | 24841 |
| 795 | -5.55 -1.06 % |
08-02-2022 00:00:00 Tuesday |
522 516.45 |
526.65 | 510.55 | 40800 |
| 796 | -12.95 -2.42 % |
07-02-2022 00:00:00 Monday |
535.9 522.95 |
538.5 | 516.1 | 52764 |
| 797 | -8.35 -1.53 % |
04-02-2022 00:00:00 Friday |
544.25 535.9 |
548.15 | 533.85 | 33523 |
| 798 | -9.9 -1.79 % |
03-02-2022 00:00:00 Thursday |
554.15 544.25 |
555.5 | 541 | 39240 |
| 799 | -3.1 -0.56 % |
02-02-2022 00:00:00 Wednesday |
557 553.9 |
563.3 | 549.85 | 27766 |
| 800 | -10.55 -1.86 % |
01-02-2022 00:00:00 Tuesday |
566.95 556.4 |
569.8 | 551.35 | 23400 |
| 801 | 3.75 0.67 % |
31-01-2022 00:00:00 Monday |
556.5 560.25 |
562.9 | 548.5 | 40945 |
| 802 | 4.45 0.82 % |
28-01-2022 00:00:00 Friday |
540.75 545.2 |
558 | 540.75 | 32200 |
| 803 | -17.9 -3.19 % |
27-01-2022 00:00:00 Thursday |
562 544.1 |
562 | 537 | 56823 |
| 804 | -1.65 -0.3 % |
25-01-2022 00:00:00 Tuesday |
558.05 556.4 |
568.45 | 553 | 43197 |
| 805 | -10.75 -1.86 % |
24-01-2022 00:00:00 Monday |
578 567.25 |
578 | 557.5 | 68603 |
| 806 | -2.3 -0.4 % |
21-01-2022 00:00:00 Friday |
580 577.7 |
585.2 | 571.3 | 27704 |
| 807 | 2.6 0.45 % |
20-01-2022 00:00:00 Thursday |
575 577.6 |
580.3 | 568.8 | 51345 |
| 808 | -33.55 -5.52 % |
19-01-2022 00:00:00 Wednesday |
607.5 573.95 |
608 | 565 | 142499 |
| 809 | -15.15 -2.43 % |
18-01-2022 00:00:00 Tuesday |
622.65 607.5 |
640 | 604 | 61193 |
| 810 | 24 4.06 % |
17-01-2022 00:00:00 Monday |
591 615 |
620.75 | 591 | 119324 |
| 811 | -4 -0.67 % |
14-01-2022 00:00:00 Friday |
595 591 |
603.35 | 587.3 | 53623 |
| 812 | 1.95 0.33 % |
13-01-2022 00:00:00 Thursday |
589.2 591.15 |
597.85 | 587 | 33158 |
| 813 | 2.25 0.38 % |
12-01-2022 00:00:00 Wednesday |
586.1 588.35 |
590 | 574.85 | 20929 |
| 814 | -9.05 -1.53 % |
11-01-2022 00:00:00 Tuesday |
592 582.95 |
598.5 | 580.6 | 34448 |
| 815 | 5.65 0.97 % |
10-01-2022 00:00:00 Monday |
584 589.65 |
590.9 | 582.4 | 34344 |
| 816 | 8.8 1.53 % |
07-01-2022 00:00:00 Friday |
575 583.8 |
586.25 | 574.7 | 40439 |
| 817 | -2.85 -0.49 % |
06-01-2022 00:00:00 Thursday |
577.95 575.1 |
578.1 | 565.65 | 17760 |
| 818 | 4.1 0.72 % |
05-01-2022 00:00:00 Wednesday |
571.1 575.2 |
580 | 569.5 | 26508 |
| 819 | 3.05 0.54 % |
04-01-2022 00:00:00 Tuesday |
567.3 570.35 |
572.85 | 564.6 | 18316 |
| 820 | 7.75 1.39 % |
03-01-2022 00:00:00 Monday |
559.35 567.1 |
568.7 | 555.65 | 28258 |
| 821 | 9.25 1.68 % |
31-12-2021 00:00:00 Friday |
551.85 561.1 |
564.1 | 551.85 | 18139 |
| 822 | -6.95 -1.24 % |
30-12-2021 00:00:00 Thursday |
558.8 551.85 |
558.8 | 548 | 29044 |
| 823 | -9.65 -1.71 % |
29-12-2021 00:00:00 Wednesday |
564.95 555.3 |
565.7 | 553 | 24867 |
| 824 | 3.75 0.67 % |
28-12-2021 00:00:00 Tuesday |
560 563.75 |
566.7 | 560 | 19998 |
| 825 | -8.7 -1.53 % |
27-12-2021 00:00:00 Monday |
567.95 559.25 |
567.95 | 555.2 | 22103 |
| 826 | -5.1 -0.9 % |
24-12-2021 00:00:00 Friday |
569 563.9 |
569 | 555.1 | 72035 |
| 827 | 7.2 1.3 % |
23-12-2021 00:00:00 Thursday |
555.65 562.85 |
569.75 | 555.55 | 30708 |
| 828 | 3.9 0.7 % |
22-12-2021 00:00:00 Wednesday |
554.1 558 |
559.8 | 550.85 | 19111 |
| 829 | 7.6 1.38 % |
21-12-2021 00:00:00 Tuesday |
550 557.6 |
562.9 | 542.2 | 50099 |
| 830 | -13.35 -2.41 % |
20-12-2021 00:00:00 Monday |
554.8 541.45 |
554.8 | 533.65 | 63324 |
| 831 | -20.5 -3.55 % |
17-12-2021 00:00:00 Friday |
577 556.5 |
577.4 | 554.25 | 20781 |
| 832 | 10.85 1.91 % |
16-12-2021 00:00:00 Thursday |
567 577.85 |
580.55 | 567 | 46803 |
| 833 | -9.85 -1.71 % |
15-12-2021 00:00:00 Wednesday |
576.25 566.4 |
576.65 | 557.9 | 29560 |
| 834 | 9.25 1.63 % |
14-12-2021 00:00:00 Tuesday |
567 576.25 |
577.5 | 563.6 | 26509 |
| 835 | -10.1 -1.75 % |
13-12-2021 00:00:00 Monday |
578 567.9 |
580.75 | 566.1 | 28059 |
| 836 | -3.3 -0.57 % |
10-12-2021 00:00:00 Friday |
581.3 578 |
583 | 575.8 | 53585 |
| 837 | -8.75 -1.49 % |
09-12-2021 00:00:00 Thursday |
589 580.25 |
590.45 | 576 | 39005 |
| 838 | -3 -0.51 % |
08-12-2021 00:00:00 Wednesday |
590.15 587.15 |
593.6 | 586 | 28625 |
| 839 | 3.9 0.67 % |
07-12-2021 00:00:00 Tuesday |
583.3 587.2 |
597.65 | 583.3 | 23585 |
| 840 | -23.05 -3.78 % |
06-12-2021 00:00:00 Monday |
609 585.95 |
609 | 585 | 39813 |
| 841 | -5.75 -0.94 % |
03-12-2021 00:00:00 Friday |
608.75 603 |
612 | 600.8 | 32530 |
| 842 | 9.8 1.64 % |
02-12-2021 00:00:00 Thursday |
598.95 608.75 |
611 | 594.55 | 42643 |
| 843 | -0.85 -0.14 % |
01-12-2021 00:00:00 Wednesday |
598 597.15 |
607.3 | 592.95 | 58475 |
| 844 | 4 0.68 % |
30-11-2021 00:00:00 Tuesday |
589.85 593.85 |
602.6 | 585.4 | 61481 |
| 845 | 12 2.09 % |
29-11-2021 00:00:00 Monday |
575 587 |
592.75 | 567.95 | 103318 |
| 846 | -8.95 -1.49 % |
26-11-2021 00:00:00 Friday |
599 590.05 |
599 | 588 | 50274 |
| 847 | -4.6 -0.76 % |
25-11-2021 00:00:00 Thursday |
604 599.4 |
607.6 | 596.35 | 48720 |
| 848 | -10.45 -1.7 % |
24-11-2021 00:00:00 Wednesday |
615 604.55 |
624.75 | 597.7 | 58542 |
| 849 | -1.1 -0.18 % |
23-11-2021 00:00:00 Tuesday |
618 616.9 |
625 | 605.8 | 46676 |
| 850 | -29.4 -4.53 % |
22-11-2021 00:00:00 Monday |
649.5 620.1 |
649.5 | 616.3 | 52921 |
| 851 | -7.1 -1.1 % |
18-11-2021 00:00:00 Thursday |
647.8 640.7 |
654.45 | 637.45 | 51357 |
| 852 | -12.7 -1.94 % |
17-11-2021 00:00:00 Wednesday |
655.55 642.85 |
665.05 | 641.05 | 38837 |
| 853 | -10 -1.51 % |
16-11-2021 00:00:00 Tuesday |
663.95 653.95 |
663.95 | 650.55 | 30796 |
| 854 | -13.8 -2.04 % |
15-11-2021 00:00:00 Monday |
677.9 664.1 |
677.9 | 660.45 | 67023 |
| 855 | 23 3.54 % |
12-11-2021 00:00:00 Friday |
649.95 672.95 |
679.75 | 642.1 | 216123 |
| 856 | -3.95 -0.61 % |
11-11-2021 00:00:00 Thursday |
646.25 642.3 |
646.25 | 637.75 | 31106 |
| 857 | -1.75 -0.27 % |
10-11-2021 00:00:00 Wednesday |
648 646.25 |
657.5 | 641.6 | 52918 |
| 858 | -4.95 -0.75 % |
09-11-2021 00:00:00 Tuesday |
656.35 651.4 |
661.2 | 647.55 | 31691 |
| 859 | 21.65 3.42 % |
08-11-2021 00:00:00 Monday |
633.4 655.05 |
661 | 630.05 | 130022 |
| 860 | -0.25 -0.04 % |
04-11-2021 00:00:00 Thursday |
627.45 627.2 |
628.6 | 622.95 | 5108 |
| 861 | -11.7 -1.84 % |
03-11-2021 00:00:00 Wednesday |
634.9 623.2 |
637.35 | 619.8 | 33214 |
| 862 | 0.25 0.04 % |
02-11-2021 00:00:00 Tuesday |
631 631.25 |
633.4 | 622.25 | 24751 |
| 863 | 2.3 0.37 % |
01-11-2021 00:00:00 Monday |
623.95 626.25 |
629 | 613.5 | 25018 |
| 864 | -3.25 -0.52 % |
29-10-2021 00:00:00 Friday |
621.3 618.05 |
624.7 | 609.8 | 54825 |
| 865 | -15.75 -2.48 % |
28-10-2021 00:00:00 Thursday |
634.3 618.55 |
635.5 | 614 | 50285 |
| 866 | 4.4 0.7 % |
27-10-2021 00:00:00 Wednesday |
627.7 632.1 |
641.7 | 625 | 62896 |
| 867 | 3.05 0.49 % |
26-10-2021 00:00:00 Tuesday |
619.9 622.95 |
628.65 | 618.75 | 30755 |
| 868 | -4.25 -0.68 % |
25-10-2021 00:00:00 Monday |
623.55 619.3 |
623.75 | 609.8 | 52905 |
| 869 | -16.55 -2.6 % |
22-10-2021 00:00:00 Friday |
636.8 620.25 |
637.45 | 619.2 | 42806 |
| 870 | -9.6 -1.5 % |
21-10-2021 00:00:00 Thursday |
639 629.4 |
643.25 | 625.1 | 36980 |
| 871 | -32.5 -4.89 % |
20-10-2021 00:00:00 Wednesday |
663.95 631.45 |
663.95 | 619.25 | 616999 |
| 872 | -21.8 -3.2 % |
19-10-2021 00:00:00 Tuesday |
681.95 660.15 |
682.15 | 655.55 | 142519 |
| 873 | 11.3 1.71 % |
18-10-2021 00:00:00 Monday |
662 673.3 |
677.75 | 654.05 | 65532 |
| 874 | -7.25 -1.1 % |
14-10-2021 00:00:00 Thursday |
659 651.75 |
661.3 | 650 | 110098 |
| 875 | -9.85 -1.48 % |
13-10-2021 00:00:00 Wednesday |
667 657.15 |
668.4 | 655.6 | 50815 |
| 876 | -1.35 -0.2 % |
12-10-2021 00:00:00 Tuesday |
663 661.65 |
667 | 655.5 | 40886 |
| 877 | 1.55 0.23 % |
11-10-2021 00:00:00 Monday |
660 661.55 |
665.8 | 650.15 | 416358 |
| 878 | -20.8 -3.05 % |
08-10-2021 00:00:00 Friday |
681 660.2 |
682.95 | 659.4 | 97982 |
| 879 | 3.5 0.52 % |
07-10-2021 00:00:00 Thursday |
679 682.5 |
686.8 | 675.5 | 43378 |
| 880 | -7.2 -1.05 % |
06-10-2021 00:00:00 Wednesday |
685.95 678.75 |
692.5 | 677.6 | 34942 |
| 881 | 1.85 0.27 % |
05-10-2021 00:00:00 Tuesday |
677 678.85 |
685.2 | 667.9 | 100601 |
| 882 | 6.3 0.94 % |
04-10-2021 00:00:00 Monday |
670 676.3 |
679.65 | 663.55 | 71019 |
| 883 | -5.6 -0.83 % |
01-10-2021 00:00:00 Friday |
674 668.4 |
674 | 658.4 | 53569 |
| 884 | -5.45 -0.8 % |
30-09-2021 00:00:00 Thursday |
677.4 671.95 |
680.4 | 666.95 | 42924 |
| 885 | 5.5 0.82 % |
29-09-2021 00:00:00 Wednesday |
667 672.5 |
678.4 | 659.55 | 62060 |
| 886 | -0.75 -0.11 % |
28-09-2021 00:00:00 Tuesday |
665 664.25 |
678 | 661.35 | 54906 |
| 887 | 3.05 0.46 % |
27-09-2021 00:00:00 Monday |
660.15 663.2 |
677.95 | 658.95 | 144661 |
| 888 | -16.05 -2.33 % |
24-09-2021 00:00:00 Friday |
689.9 673.85 |
689.9 | 670.6 | 25491 |
| 889 | -9.55 -1.37 % |
23-09-2021 00:00:00 Thursday |
695 685.45 |
700 | 679.6 | 373616 |
| 890 | -5.15 -0.74 % |
22-09-2021 00:00:00 Wednesday |
692.65 687.5 |
697.35 | 685 | 30049 |
| 891 | 12.85 1.89 % |
21-09-2021 00:00:00 Tuesday |
679.75 692.6 |
696.15 | 670.05 | 60814 |
| 892 | -19.9 -2.84 % |
20-09-2021 00:00:00 Monday |
699.85 679.95 |
701.65 | 676.6 | 32099 |
| 893 | -2.5 -0.35 % |
17-09-2021 00:00:00 Friday |
705.9 703.4 |
706.8 | 693 | 43669 |
| 894 | -3.05 -0.43 % |
16-09-2021 00:00:00 Thursday |
702.5 699.45 |
707.45 | 691.7 | 44847 |
| 895 | 1.05 0.15 % |
15-09-2021 00:00:00 Wednesday |
694.45 695.5 |
697.5 | 689.5 | 20502 |
| 896 | -12.45 -1.77 % |
14-09-2021 00:00:00 Tuesday |
702 689.55 |
702 | 687.55 | 31049 |
| 897 | -6.3 -0.9 % |
13-09-2021 00:00:00 Monday |
699.5 693.2 |
699.5 | 684.5 | 44043 |
| 898 | -19.6 -2.73 % |
09-09-2021 00:00:00 Thursday |
716.85 697.25 |
717.55 | 695 | 45192 |
| 899 | 11.85 1.68 % |
08-09-2021 00:00:00 Wednesday |
705 716.85 |
724.5 | 705 | 176099 |
| 900 | 11.3 1.64 % |
07-09-2021 00:00:00 Tuesday |
691 702.3 |
714.4 | 690 | 152955 |
| 901 | -9.25 -1.32 % |
06-09-2021 00:00:00 Monday |
703.3 694.05 |
704 | 690.8 | 43653 |
| 902 | 10.5 1.53 % |
03-09-2021 00:00:00 Friday |
686.8 697.3 |
708.2 | 679.25 | 150193 |
| 903 | 16.3 2.47 % |
02-09-2021 00:00:00 Thursday |
659.4 675.7 |
679.65 | 651.05 | 104474 |
| 904 | -3.2 -0.48 % |
01-09-2021 00:00:00 Wednesday |
662.5 659.3 |
668.2 | 657 | 49094 |
| 905 | -3.7 -0.56 % |
31-08-2021 00:00:00 Tuesday |
662.75 659.05 |
666 | 649.2 | 138085 |
| 906 | 4.05 0.62 % |
30-08-2021 00:00:00 Monday |
655 659.05 |
673.55 | 655 | 60853 |
| 907 | 0.3 0.05 % |
27-08-2021 00:00:00 Friday |
655.95 656.25 |
661.5 | 649.1 | 171429 |
| 908 | -0.6 -0.09 % |
26-08-2021 00:00:00 Thursday |
652.75 652.15 |
655.95 | 646.9 | 28329 |
| 909 | -23.5 -3.46 % |
25-08-2021 00:00:00 Wednesday |
678.85 655.35 |
678.85 | 653.4 | 39982 |
| 910 | -16.15 -2.36 % |
24-08-2021 00:00:00 Tuesday |
684.9 668.75 |
684.95 | 662.7 | 76964 |
| 911 | 17.25 2.6 % |
23-08-2021 00:00:00 Monday |
664.1 681.35 |
683.95 | 653.65 | 65616 |
| 912 | -20.15 -2.94 % |
20-08-2021 00:00:00 Friday |
685 664.85 |
688.8 | 661.75 | 81553 |
| 913 | 3.4 0.5 % |
18-08-2021 00:00:00 Wednesday |
677 680.4 |
694.3 | 676.4 | 88375 |
| 914 | 15.35 2.32 % |
17-08-2021 00:00:00 Tuesday |
661 676.35 |
679.05 | 661 | 43584 |
| 915 | 2.5 0.37 % |
16-08-2021 00:00:00 Monday |
669.55 672.05 |
678.5 | 668.05 | 54957 |
| 916 | -3.2 -0.47 % |
13-08-2021 00:00:00 Friday |
674.7 671.5 |
675.5 | 665 | 55716 |
| 917 | 14.5 2.21 % |
12-08-2021 00:00:00 Thursday |
655.5 670 |
672.05 | 645.55 | 56073 |
| 918 | -2.1 -0.32 % |
11-08-2021 00:00:00 Wednesday |
658.7 656.6 |
659.6 | 634.05 | 64551 |
| 919 | 4.55 0.7 % |
10-08-2021 00:00:00 Tuesday |
654 658.55 |
668.15 | 651.65 | 108956 |
| 920 | 9.25 1.44 % |
09-08-2021 00:00:00 Monday |
642.4 651.65 |
654.55 | 642.4 | 37611 |
| 921 | -3.95 -0.6 % |
06-08-2021 00:00:00 Friday |
655 651.05 |
656.5 | 646.65 | 37931 |
| 922 | -23.05 -3.42 % |
05-08-2021 00:00:00 Thursday |
673.85 650.8 |
673.85 | 649.45 | 64570 |
| 923 | 11.2 1.7 % |
04-08-2021 00:00:00 Wednesday |
657.95 669.15 |
684.05 | 655 | 454662 |
| 924 | 9.75 1.52 % |
03-08-2021 00:00:00 Tuesday |
641.45 651.2 |
654 | 632.75 | 44748 |
| 925 | -2.85 -0.45 % |
02-08-2021 00:00:00 Monday |
636.6 633.75 |
644.7 | 631.45 | 40521 |
| 926 | -4.8 -0.75 % |
30-07-2021 00:00:00 Friday |
638.3 633.5 |
647.3 | 631.4 | 36269 |
| 927 | -16.15 -2.48 % |
29-07-2021 00:00:00 Thursday |
652 635.85 |
659 | 634 | 46893 |
| 928 | -6.55 -0.99 % |
28-07-2021 00:00:00 Wednesday |
659 652.45 |
659 | 645.25 | 27330 |
| 929 | 16.95 2.66 % |
27-07-2021 00:00:00 Tuesday |
636.25 653.2 |
657.35 | 636.25 | 25825 |
| 930 | 5.1 0.8 % |
26-07-2021 00:00:00 Monday |
641.25 646.35 |
650 | 639.35 | 24616 |
| 931 | 9.05 1.42 % |
23-07-2021 00:00:00 Friday |
635.45 644.5 |
647.35 | 632 | 74506 |
| 932 | 16.45 2.66 % |
22-07-2021 00:00:00 Thursday |
619 635.45 |
660.95 | 619 | 346083 |
| 933 | -16.7 -2.69 % |
20-07-2021 00:00:00 Tuesday |
621.55 604.85 |
624.05 | 602 | 69969 |
| 934 | 2.1 0.34 % |
19-07-2021 00:00:00 Monday |
624 626.1 |
629 | 615.8 | 195428 |
| 935 | 2.3 0.37 % |
16-07-2021 00:00:00 Friday |
625 627.3 |
630.15 | 616.7 | 23473 |
| 936 | -12.45 -1.96 % |
15-07-2021 00:00:00 Thursday |
635 622.55 |
635 | 620.9 | 25774 |
| 937 | 1.25 0.2 % |
14-07-2021 00:00:00 Wednesday |
630.5 631.75 |
633 | 624.3 | 39114 |
| 938 | -5.35 -0.85 % |
13-07-2021 00:00:00 Tuesday |
631.5 626.15 |
631.5 | 621 | 24974 |
| 939 | 12.1 1.97 % |
12-07-2021 00:00:00 Monday |
613 625.1 |
629.7 | 613 | 201260 |
| 940 | -14.35 -2.29 % |
09-07-2021 00:00:00 Friday |
627.9 613.55 |
627.9 | 609.1 | 88316 |
| 941 | -7 -1.11 % |
08-07-2021 00:00:00 Thursday |
628.15 621.15 |
634.7 | 614.45 | 112778 |
| 942 | 2.8 0.45 % |
07-07-2021 00:00:00 Wednesday |
625 627.8 |
635.4 | 621 | 37147 |
| 943 | 6 0.97 % |
06-07-2021 00:00:00 Tuesday |
620.8 626.8 |
634.2 | 620.55 | 53884 |
| 944 | -3 -0.48 % |
05-07-2021 00:00:00 Monday |
624 621 |
626.35 | 617.75 | 32448 |
| 945 | 1.1 0.18 % |
02-07-2021 00:00:00 Friday |
617.7 618.8 |
624 | 609.75 | 31710 |
| 946 | 2.3 0.38 % |
01-07-2021 00:00:00 Thursday |
611.9 614.2 |
617.9 | 611.85 | 21390 |
| 947 | -7.15 -1.15 % |
30-06-2021 00:00:00 Wednesday |
619.9 612.75 |
625.45 | 610 | 41850 |
| 948 | -2.6 -0.42 % |
29-06-2021 00:00:00 Tuesday |
617 614.4 |
618.55 | 611.35 | 43913 |
| 949 | -5.85 -0.94 % |
28-06-2021 00:00:00 Monday |
625 619.15 |
625 | 612.8 | 61755 |
| 950 | 15.3 2.55 % |
25-06-2021 00:00:00 Friday |
601 616.3 |
621.5 | 600 | 75917 |
| 951 | -8 -1.31 % |
24-06-2021 00:00:00 Thursday |
609 601 |
611.25 | 599.9 | 81786 |
| 952 | -2.85 -0.47 % |
23-06-2021 00:00:00 Wednesday |
608 605.15 |
613.2 | 599.75 | 498188 |
| 953 | 19.3 3.31 % |
22-06-2021 00:00:00 Tuesday |
583.05 602.35 |
607.25 | 578.8 | 104462 |
| 954 | 13.2 2.33 % |
21-06-2021 00:00:00 Monday |
566 579.2 |
584.7 | 566 | 94922 |
| 955 | -12.85 -2.17 % |
18-06-2021 00:00:00 Friday |
593 580.15 |
596 | 576.5 | 98710 |
| 956 | 13.4 2.33 % |
17-06-2021 00:00:00 Thursday |
576 589.4 |
592.7 | 569.8 | 97573 |
| 957 | -2.05 -0.35 % |
16-06-2021 00:00:00 Wednesday |
580.4 578.35 |
590.65 | 576.05 | 79496 |
| 958 | -8.35 -1.4 % |
15-06-2021 00:00:00 Tuesday |
596 587.65 |
596 | 584.5 | 52573 |
| 959 | 8.6 1.48 % |
14-06-2021 00:00:00 Monday |
579.6 588.2 |
593 | 567.65 | 79302 |
| 960 | -7.75 -1.32 % |
11-06-2021 00:00:00 Friday |
587 579.25 |
590.8 | 574.3 | 64784 |
| 961 | 11.35 1.99 % |
10-06-2021 00:00:00 Thursday |
570.1 581.45 |
585 | 570.1 | 96571 |
| 962 | -7.5 -1.3 % |
09-06-2021 00:00:00 Wednesday |
578.7 571.2 |
582.55 | 569.25 | 58847 |
| 963 | -6.55 -1.13 % |
08-06-2021 00:00:00 Tuesday |
580 573.45 |
588.35 | 571.3 | 78737 |
| 964 | -2.85 -0.49 % |
07-06-2021 00:00:00 Monday |
584.8 581.95 |
585 | 575.8 | 58433 |
| 965 | 8.2 1.44 % |
04-06-2021 00:00:00 Friday |
570 578.2 |
580.8 | 570 | 110575 |
| 966 | 1.05 0.18 % |
03-06-2021 00:00:00 Thursday |
569 570.05 |
572 | 560.05 | 52903 |
| 967 | 11.9 2.15 % |
02-06-2021 00:00:00 Wednesday |
553.95 565.85 |
569.55 | 553.65 | 141944 |
| 968 | -4.7 -0.84 % |
01-06-2021 00:00:00 Tuesday |
557 552.3 |
558.6 | 550.55 | 46826 |
| 969 | 2.4 0.44 % |
31-05-2021 00:00:00 Monday |
550 552.4 |
556.4 | 544 | 156954 |
| 970 | 16.25 3.07 % |
28-05-2021 00:00:00 Friday |
530 546.25 |
549.65 | 530 | 183250 |
| 971 | 1.35 0.26 % |
27-05-2021 00:00:00 Thursday |
526.15 527.5 |
539.45 | 521.9 | 65016 |
| 972 | -13 -2.41 % |
26-05-2021 00:00:00 Wednesday |
538.9 525.9 |
544.5 | 524.55 | 57235 |
| 973 | -28.9 -5.16 % |
25-05-2021 00:00:00 Tuesday |
559.95 531.05 |
559.95 | 529.6 | 76231 |
| 974 | 7.5 1.37 % |
24-05-2021 00:00:00 Monday |
545.8 553.3 |
555.7 | 541.5 | 86630 |
| 975 | 3.35 0.62 % |
21-05-2021 00:00:00 Friday |
541.7 545.05 |
547.05 | 540.25 | 25581 |
| 976 | -7.55 -1.37 % |
20-05-2021 00:00:00 Thursday |
549.2 541.65 |
557.3 | 539.8 | 87228 |
| 977 | -3.75 -0.68 % |
19-05-2021 00:00:00 Wednesday |
547.9 544.15 |
551.25 | 538.8 | 67314 |
| 978 | -0.25 -0.05 % |
18-05-2021 00:00:00 Tuesday |
548.05 547.8 |
558.35 | 546.25 | 58111 |
| 979 | -16.05 -2.84 % |
17-05-2021 00:00:00 Monday |
564.95 548.9 |
567.45 | 545.55 | 82199 |
| 980 | 5 0.9 % |
14-05-2021 00:00:00 Friday |
555 560 |
562.65 | 550.35 | 70211 |
| 981 | -16.7 -2.92 % |
12-05-2021 00:00:00 Wednesday |
572.25 555.55 |
575 | 554.1 | 46533 |
| 982 | 17.25 3.11 % |
11-05-2021 00:00:00 Tuesday |
555 572.25 |
574.4 | 552.55 | 44381 |
| 983 | -7.9 -1.4 % |
10-05-2021 00:00:00 Monday |
564 556.1 |
564.3 | 552.4 | 72133 |
| 984 | -2.45 -0.43 % |
07-05-2021 00:00:00 Friday |
564 561.55 |
577 | 558.65 | 108668 |
| 985 | 2.95 0.53 % |
06-05-2021 00:00:00 Thursday |
561.2 564.15 |
570 | 554.4 | 143452 |
| 986 | 4 0.72 % |
05-05-2021 00:00:00 Wednesday |
555.2 559.2 |
574.6 | 551.65 | 244547 |
| 987 | -4.8 -0.86 % |
04-05-2021 00:00:00 Tuesday |
558.4 553.6 |
565.35 | 540.95 | 192383 |
| 988 | 33.75 6.53 % |
03-05-2021 00:00:00 Monday |
517.2 550.95 |
554.5 | 517.2 | 358716 |
| 989 | 0.05 0.01 % |
30-04-2021 00:00:00 Friday |
522 522.05 |
534.55 | 517.45 | 106949 |
| 990 | 1.7 0.33 % |
29-04-2021 00:00:00 Thursday |
523 524.7 |
532.45 | 521.85 | 116431 |
| 991 | -8.45 -1.6 % |
28-04-2021 00:00:00 Wednesday |
529.5 521.05 |
537.9 | 518.45 | 136292 |
| 992 | -21.65 -3.95 % |
27-04-2021 00:00:00 Tuesday |
547.95 526.3 |
547.95 | 520.5 | 211440 |
| 993 | 25.3 4.88 % |
26-04-2021 00:00:00 Monday |
518.45 543.75 |
547 | 506.5 | 350746 |
| 994 | 17.55 3.55 % |
23-04-2021 00:00:00 Friday |
494.8 512.35 |
525.6 | 492 | 598422 |
| 995 | 17.6 3.71 % |
22-04-2021 00:00:00 Thursday |
475 492.6 |
493.9 | 473.2 | 233955 |
| 996 | 15.95 3.45 % |
20-04-2021 00:00:00 Tuesday |
462.35 478.3 |
503.95 | 462.35 | 1507681 |
| 997 | 11.2 2.54 % |
19-04-2021 00:00:00 Monday |
441.05 452.25 |
454.25 | 438.55 | 130429 |
| 998 | -4.2 -0.92 % |
16-04-2021 00:00:00 Friday |
456 451.8 |
464.7 | 446.6 | 114130 |
| 999 | 26.3 6.11 % |
15-04-2021 00:00:00 Thursday |
430.1 456.4 |
462.7 | 430.1 | 82070 |
| 1000 | 15.35 3.46 % |
13-04-2021 00:00:00 Tuesday |
443.7 459.05 |
460.3 | 443.7 | 75613 |
| 1001 | -0.4 -0.09 % |
12-04-2021 00:00:00 Monday |
444 443.6 |
447.65 | 431.5 | 142089 |
| 1002 | -0.3 -0.07 % |
09-04-2021 00:00:00 Friday |
455.9 455.6 |
460.95 | 450.5 | 73124 |
| 1003 | -1.3 -0.29 % |
08-04-2021 00:00:00 Thursday |
456 454.7 |
459.9 | 452.25 | 312698 |
| 1004 | 5.95 1.32 % |
07-04-2021 00:00:00 Wednesday |
449.95 455.9 |
457.25 | 448.45 | 140782 |
| 1005 | 8.85 2.01 % |
06-04-2021 00:00:00 Tuesday |
440 448.85 |
451.4 | 437.5 | 116554 |
| 1006 | -8.6 -1.93 % |
05-04-2021 00:00:00 Monday |
445.65 437.05 |
446.85 | 433.75 | 58158 |
| 1007 | -2.7 -0.6 % |
01-04-2021 00:00:00 Thursday |
446.95 444.25 |
449.2 | 437.75 | 50133 |
| 1008 | 11.95 2.76 % |
31-03-2021 00:00:00 Wednesday |
433.3 445.25 |
448.65 | 433 | 181087 |
| 1009 | -6.9 -1.57 % |
30-03-2021 00:00:00 Tuesday |
439 432.1 |
440.9 | 430.45 | 60616 |
| 1010 | -5.6 -1.28 % |
26-03-2021 00:00:00 Friday |
436.05 430.45 |
439.4 | 429.65 | 96945 |
| 1011 | -3.25 -0.75 % |
25-03-2021 00:00:00 Thursday |
432.95 429.7 |
438.95 | 426 | 58521 |
| 1012 | -3.85 -0.89 % |
24-03-2021 00:00:00 Wednesday |
433.6 429.75 |
437.5 | 428.4 | 41943 |
| 1013 | -2.85 -0.65 % |
23-03-2021 00:00:00 Tuesday |
438.55 435.7 |
443.3 | 434 | 100532 |
| 1014 | 26.8 6.52 % |
22-03-2021 00:00:00 Monday |
411 437.8 |
439.1 | 411 | 162353 |
| 1015 | 11.8 2.82 % |
19-03-2021 00:00:00 Friday |
418.25 430.05 |
432.4 | 418.25 | 165737 |
| 1016 | -5.15 -1.21 % |
18-03-2021 00:00:00 Thursday |
427.3 422.15 |
433.6 | 420.4 | 69619 |
| 1017 | -18.25 -4.1 % |
17-03-2021 00:00:00 Wednesday |
444.75 426.5 |
445.7 | 425.1 | 112218 |
| 1018 | -9.85 -2.17 % |
16-03-2021 00:00:00 Tuesday |
453.7 443.85 |
453.7 | 443 | 89181 |
| 1019 | -12.2 -2.64 % |
15-03-2021 00:00:00 Monday |
462.05 449.85 |
464 | 440 | 308309 |
| 1020 | -23.2 -4.78 % |
12-03-2021 00:00:00 Friday |
485.1 461.9 |
486.4 | 461 | 235058 |
| 1021 | -5.9 -1.2 % |
10-03-2021 00:00:00 Wednesday |
490 484.1 |
490.5 | 481.1 | 42383 |
| 1022 | 6.8 1.42 % |
09-03-2021 00:00:00 Tuesday |
479.2 486 |
497.7 | 478.9 | 183991 |
| 1023 | -5 -1.03 % |
08-03-2021 00:00:00 Monday |
484.2 479.2 |
488.25 | 477.85 | 79766 |
| 1024 | -13 -2.62 % |
05-03-2021 00:00:00 Friday |
496.5 483.5 |
498.15 | 481.25 | 62877 |
| 1025 | 8.65 1.77 % |
04-03-2021 00:00:00 Thursday |
488.6 497.25 |
501 | 483.8 | 71268 |
| 1026 | 12.95 2.71 % |
03-03-2021 00:00:00 Wednesday |
477.2 490.15 |
491.95 | 477.15 | 141000 |
| 1027 | 4.6 0.97 % |
02-03-2021 00:00:00 Tuesday |
473.45 478.05 |
480.15 | 471.7 | 31983 |
| 1028 | 6.85 1.47 % |
01-03-2021 00:00:00 Monday |
465 471.85 |
477 | 464.3 | 65211 |
| 1029 | -16.6 -3.47 % |
26-02-2021 00:00:00 Friday |
477.9 461.3 |
477.9 | 457.8 | 115863 |
| 1030 | 0.8 0.17 % |
25-02-2021 00:00:00 Thursday |
477 477.8 |
494 | 475.7 | 86562 |
| 1031 | 7.3 1.55 % |
24-02-2021 00:00:00 Wednesday |
470.1 477.4 |
478.5 | 458 | 181221 |
| 1032 | 6.85 1.48 % |
23-02-2021 00:00:00 Tuesday |
464 470.85 |
473.35 | 460.1 | 69653 |
| 1033 | -19.55 -4.03 % |
22-02-2021 00:00:00 Monday |
485 465.45 |
490.1 | 462.8 | 75279 |
| 1034 | 1.05 0.22 % |
19-02-2021 00:00:00 Friday |
484.35 485.4 |
497.45 | 479.6 | 94817 |
| 1035 | -3.8 -0.78 % |
18-02-2021 00:00:00 Thursday |
490 486.2 |
495 | 485 | 92437 |
| 1036 | -6.4 -1.29 % |
17-02-2021 00:00:00 Wednesday |
494.9 488.5 |
503.4 | 487 | 72828 |
| 1037 | 0.65 0.13 % |
16-02-2021 00:00:00 Tuesday |
489.8 490.45 |
495.1 | 486.75 | 73521 |
| 1038 | -7.15 -1.45 % |
15-02-2021 00:00:00 Monday |
493.25 486.1 |
496.55 | 485.1 | 126268 |
| 1039 | -7.6 -1.54 % |
12-02-2021 00:00:00 Friday |
495 487.4 |
497.7 | 485.2 | 192809 |
| 1040 | 13.4 2.8 % |
11-02-2021 00:00:00 Thursday |
477.9 491.3 |
493.95 | 477.9 | 715470 |
| 1041 | 0.5 0.11 % |
10-02-2021 00:00:00 Wednesday |
476.15 476.65 |
483.6 | 471.75 | 117286 |
| 1042 | -3.45 -0.72 % |
09-02-2021 00:00:00 Tuesday |
480 476.55 |
485 | 473.55 | 228685 |
| 1043 | 4.2 0.89 % |
08-02-2021 00:00:00 Monday |
472.35 476.55 |
480.6 | 472.2 | 65862 |
| 1044 | -8.6 -1.79 % |
05-02-2021 00:00:00 Friday |
480.95 472.35 |
483.65 | 470 | 77575 |
| 1045 | -0.6 -0.13 % |
04-02-2021 00:00:00 Thursday |
477.1 476.5 |
488 | 472.6 | 132142 |
| 1046 | 5.55 1.17 % |
03-02-2021 00:00:00 Wednesday |
473.1 478.65 |
485.8 | 470.4 | 166208 |
| 1047 | -15.15 -3.09 % |
02-02-2021 00:00:00 Tuesday |
490.25 475.1 |
498.95 | 473.4 | 209715 |
| 1048 | 9.1 1.89 % |
01-02-2021 00:00:00 Monday |
481.15 490.25 |
510 | 478 | 399519 |
| 1049 | -9 -1.84 % |
29-01-2021 00:00:00 Friday |
490.1 481.1 |
501.5 | 477.65 | 94744 |
| 1050 | -6.15 -1.24 % |
28-01-2021 00:00:00 Thursday |
497.1 490.95 |
500.85 | 487.45 | 111846 |
| 1051 | -4 -0.8 % |
27-01-2021 00:00:00 Wednesday |
503.05 499.05 |
506.55 | 497.5 | 111774 |
| 1052 | -8 -1.57 % |
25-01-2021 00:00:00 Monday |
510 502 |
515.6 | 493.55 | 161330 |
| 1053 | -3.4 -0.67 % |
22-01-2021 00:00:00 Friday |
505.3 501.9 |
510.7 | 499.65 | 68324 |
| 1054 | -9.25 -1.79 % |
21-01-2021 00:00:00 Thursday |
516 506.75 |
519.55 | 504 | 62639 |
| 1055 | -0.85 -0.16 % |
20-01-2021 00:00:00 Wednesday |
516 515.15 |
525.9 | 513.55 | 99317 |
| 1056 | 5.55 1.09 % |
19-01-2021 00:00:00 Tuesday |
510 515.55 |
518.2 | 509.1 | 103205 |
| 1057 | 10 2.01 % |
18-01-2021 00:00:00 Monday |
497 507 |
513 | 497 | 65878 |
| 1058 | -17.1 -3.31 % |
15-01-2021 00:00:00 Friday |
516.7 499.6 |
524 | 498.15 | 141558 |
| 1059 | -0.05 -0.01 % |
14-01-2021 00:00:00 Thursday |
509.6 509.55 |
516.55 | 506.6 | 50230 |
| 1060 | -16.85 -3.2 % |
13-01-2021 00:00:00 Wednesday |
526.2 509.35 |
529.35 | 505.35 | 69352 |
| 1061 | -2.85 -0.54 % |
12-01-2021 00:00:00 Tuesday |
524.35 521.5 |
525 | 518.5 | 46511 |
| 1062 | -3.65 -0.69 % |
11-01-2021 00:00:00 Monday |
529.95 526.3 |
537.9 | 522.05 | 139430 |
| 1063 | 17 3.34 % |
08-01-2021 00:00:00 Friday |
509 526 |
534.2 | 509 | 219426 |
| 1064 | 0.45 0.09 % |
07-01-2021 00:00:00 Thursday |
510 510.45 |
517.45 | 506.35 | 58064 |
| 1065 | 0.1 0.02 % |
06-01-2021 00:00:00 Wednesday |
510.15 510.25 |
518.65 | 504.7 | 69576 |
| 1066 | 1.4 0.28 % |
05-01-2021 00:00:00 Tuesday |
506 507.4 |
514.9 | 503.45 | 135885 |
| 1067 | 6.15 1.23 % |
04-01-2021 00:00:00 Monday |
498 504.15 |
505.95 | 494.4 | 58420 |
| 1068 | -0.4 -0.08 % |
01-01-2021 00:00:00 Friday |
499 498.6 |
501 | 496.55 | 27200 |
| 1069 | -1.65 -0.33 % |
31-12-2020 00:00:00 Thursday |
500 498.35 |
502.05 | 492.75 | 27641 |
| 1070 | 1.4 0.28 % |
30-12-2020 00:00:00 Wednesday |
497.25 498.65 |
499.95 | 491.65 | 25437 |
| 1071 | -1.75 -0.35 % |
29-12-2020 00:00:00 Tuesday |
501.5 499.75 |
505.85 | 495.85 | 45875 |
| 1072 | 4.25 0.86 % |
28-12-2020 00:00:00 Monday |
496.6 500.85 |
504.3 | 491.4 | 79656 |
| 1073 | 10.85 2.24 % |
24-12-2020 00:00:00 Thursday |
485.45 496.3 |
508 | 485.45 | 130772 |
| 1074 | -0.4 -0.08 % |
23-12-2020 00:00:00 Wednesday |
484.85 484.45 |
490 | 482.8 | 36916 |
| 1075 | 17.4 3.74 % |
22-12-2020 00:00:00 Tuesday |
465 482.4 |
483.9 | 458.95 | 214493 |
| 1076 | -16.1 -3.32 % |
21-12-2020 00:00:00 Monday |
484.45 468.35 |
485.55 | 458.95 | 70838 |
| 1077 | 0.3 0.06 % |
18-12-2020 00:00:00 Friday |
482 482.3 |
487.55 | 475.95 | 1547232 |
| 1078 | -5.4 -1.11 % |
17-12-2020 00:00:00 Thursday |
487.2 481.8 |
489.45 | 479.85 | 33476 |
| 1079 | 5.35 1.11 % |
16-12-2020 00:00:00 Wednesday |
480.45 485.8 |
487.9 | 480.45 | 49831 |
| 1080 | -5.5 -1.13 % |
15-12-2020 00:00:00 Tuesday |
485.1 479.6 |
490.8 | 478.4 | 6950936 |
| 1081 | -8 -1.6 % |
14-12-2020 00:00:00 Monday |
498.6 490.6 |
499.45 | 487 | 29025 |
| 1082 | -1.5 -0.3 % |
11-12-2020 00:00:00 Friday |
500 498.5 |
503 | 490.4 | 111786 |
| 1083 | 16.65 3.47 % |
10-12-2020 00:00:00 Thursday |
480 496.65 |
498.85 | 480 | 157451 |
| 1084 | 3.35 0.69 % |
09-12-2020 00:00:00 Wednesday |
483.5 486.85 |
488.2 | 477.1 | 80120 |
| 1085 | 1.5 0.31 % |
08-12-2020 00:00:00 Tuesday |
482 483.5 |
486.05 | 472.65 | 53919 |
| 1086 | 1.95 0.41 % |
07-12-2020 00:00:00 Monday |
480 481.95 |
492.65 | 476.35 | 496769 |
| 1087 | -3.95 -0.82 % |
04-12-2020 00:00:00 Friday |
480 476.05 |
480 | 470.25 | 30911 |
| 1088 | 9.3 1.99 % |
03-12-2020 00:00:00 Thursday |
468 477.3 |
478.2 | 468 | 46090 |
| 1089 | 9.6 2.1 % |
02-12-2020 00:00:00 Wednesday |
457.9 467.5 |
475.8 | 457.9 | 149935 |
| 1090 | 12.2 2.74 % |
01-12-2020 00:00:00 Tuesday |
445.05 457.25 |
458.7 | 443.05 | 169428 |
| 1091 | -14.05 -3.08 % |
27-11-2020 00:00:00 Friday |
456 441.95 |
458.65 | 440.1 | 65789 |
| 1092 | 5.3 1.18 % |
26-11-2020 00:00:00 Thursday |
449.1 454.4 |
456.65 | 446.85 | 61152 |
| 1093 | -2 -0.44 % |
25-11-2020 00:00:00 Wednesday |
450 448 |
459.25 | 443.9 | 155832 |
| 1094 | -7.9 -1.73 % |
24-11-2020 00:00:00 Tuesday |
457 449.1 |
457.4 | 445.55 | 70554 |
| 1095 | -2.65 -0.58 % |
23-11-2020 00:00:00 Monday |
456 453.35 |
459.2 | 451.2 | 33926 |
| 1096 | 9.8 2.21 % |
20-11-2020 00:00:00 Friday |
443.2 453 |
456 | 442.6 | 29692 |
| 1097 | -9.1 -2.02 % |
19-11-2020 00:00:00 Thursday |
450.15 441.05 |
460.55 | 439.05 | 98880 |
| 1098 | 5.6 1.25 % |
18-11-2020 00:00:00 Wednesday |
449.45 455.05 |
456.5 | 443.45 | 99623 |
| 1099 | 10.75 2.45 % |
17-11-2020 00:00:00 Tuesday |
438.2 448.95 |
450.9 | 435.15 | 82756 |
| 1100 | -0.85 -0.2 % |
14-11-2020 00:00:00 Saturday |
434.2 433.35 |
436 | 431.55 | 25997 |
| 1101 | 6.75 1.58 % |
13-11-2020 00:00:00 Friday |
426.05 432.8 |
434.9 | 426.05 | 49741 |
| 1102 | -0.55 -0.13 % |
12-11-2020 00:00:00 Thursday |
430 429.45 |
433 | 425.1 | 33542 |
| 1103 | 5.4 1.28 % |
11-11-2020 00:00:00 Wednesday |
423 428.4 |
440 | 423 | 184937 |
| 1104 | -3.6 -0.85 % |
10-11-2020 00:00:00 Tuesday |
425.1 421.5 |
429.75 | 415 | 61433 |
| 1105 | 2.7 0.64 % |
09-11-2020 00:00:00 Monday |
419 421.7 |
426.9 | 413.7 | 46840 |
| 1106 | 7.5 1.83 % |
06-11-2020 00:00:00 Friday |
410 417.5 |
421.6 | 410 | 86889 |
| 1107 | 1.7 0.41 % |
05-11-2020 00:00:00 Thursday |
412 413.7 |
417.6 | 409.65 | 54597 |
| 1108 | -0.2 -0.05 % |
04-11-2020 00:00:00 Wednesday |
409.8 409.6 |
410 | 404.5 | 27496 |
| 1109 | 2.5 0.61 % |
03-11-2020 00:00:00 Tuesday |
407 409.5 |
411.3 | 404.2 | 101502 |
| 1110 | -1.4 -0.35 % |
02-11-2020 00:00:00 Monday |
404.8 403.4 |
406.95 | 399.4 | 68026 |
| 1111 | -5.75 -1.41 % |
30-10-2020 00:00:00 Friday |
409.25 403.5 |
409.4 | 398.75 | 163497 |
| 1112 | 0.2 0.05 % |
29-10-2020 00:00:00 Thursday |
408 408.2 |
409.5 | 403.85 | 17898 |
| 1113 | -11.05 -2.63 % |
28-10-2020 00:00:00 Wednesday |
419.6 408.55 |
422 | 403.85 | 91409 |
| 1114 | 5.45 1.34 % |
27-10-2020 00:00:00 Tuesday |
407 412.45 |
414.9 | 404.3 | 80553 |
| 1115 | -9.25 -2.23 % |
26-10-2020 00:00:00 Monday |
414 404.75 |
414 | 401.3 | 64161 |
| 1116 | -14.7 -3.47 % |
23-10-2020 00:00:00 Friday |
423.9 409.2 |
423.9 | 406.8 | 28381 |
| 1117 | 1.8 0.44 % |
22-10-2020 00:00:00 Thursday |
411.95 413.75 |
415.7 | 409.5 | 45824 |
| 1118 | -9.8 -2.32 % |
21-10-2020 00:00:00 Wednesday |
422 412.2 |
424.3 | 405.1 | 44296 |
| 1119 | -3.75 -0.88 % |
20-10-2020 00:00:00 Tuesday |
425 421.25 |
425.8 | 418.6 | 27449 |
| 1120 | 11.1 2.69 % |
19-10-2020 00:00:00 Monday |
412.2 423.3 |
425.1 | 412.2 | 20791 |
| 1121 | -1.55 -0.37 % |
16-10-2020 00:00:00 Friday |
416.2 414.65 |
424 | 412.3 | 40820 |
| 1122 | -6.15 -1.45 % |
15-10-2020 00:00:00 Thursday |
425 418.85 |
428.8 | 413.9 | 57938 |
| 1123 | 12.15 2.94 % |
14-10-2020 00:00:00 Wednesday |
413 425.15 |
426.45 | 404.75 | 51950 |
| 1124 | -7.05 -1.67 % |
13-10-2020 00:00:00 Tuesday |
422.55 415.5 |
422.55 | 408.75 | 58281 |
| 1125 | -12.45 -2.89 % |
12-10-2020 00:00:00 Monday |
431.5 419.05 |
432.5 | 417 | 56673 |
| 1126 | -6.7 -1.54 % |
09-10-2020 00:00:00 Friday |
435.95 429.25 |
435.95 | 425.75 | 49573 |
| 1127 | -2.7 -0.62 % |
08-10-2020 00:00:00 Thursday |
436.3 433.6 |
439.35 | 428.2 | 74486 |
| 1128 | 0.85 0.2 % |
07-10-2020 00:00:00 Wednesday |
432.9 433.75 |
442.45 | 431.3 | 77960 |
| 1129 | 10.15 2.41 % |
06-10-2020 00:00:00 Tuesday |
420.45 430.6 |
431.7 | 420.45 | 67427 |
| 1130 | -9.8 -2.28 % |
05-10-2020 00:00:00 Monday |
430 420.2 |
430 | 416.5 | 32639 |
| 1131 | 0.15 0.04 % |
01-10-2020 00:00:00 Thursday |
423 423.15 |
432.25 | 422.2 | 78516 |
| 1132 | -1.05 -0.25 % |
30-09-2020 00:00:00 Wednesday |
422.2 421.15 |
426 | 411.9 | 34817 |
| 1133 | 1.75 0.42 % |
29-09-2020 00:00:00 Tuesday |
420.45 422.2 |
429.4 | 420.45 | 42723 |
| 1134 | 4.4 1.06 % |
28-09-2020 00:00:00 Monday |
416 420.4 |
424.2 | 414.7 | 47078 |
| 1135 | -5.1 -1.21 % |
25-09-2020 00:00:00 Friday |
420 414.9 |
420 | 397.65 | 86300 |
| 1136 | 2 0.49 % |
24-09-2020 00:00:00 Thursday |
411.95 413.95 |
415.2 | 404.95 | 54034 |
| 1137 | -4.45 -1.08 % |
23-09-2020 00:00:00 Wednesday |
412.95 408.5 |
412.95 | 400.8 | 56777 |
| 1138 | -9.7 -2.35 % |
22-09-2020 00:00:00 Tuesday |
413.15 403.45 |
414.4 | 399.65 | 48173 |
| 1139 | -9.2 -2.18 % |
21-09-2020 00:00:00 Monday |
422.05 412.85 |
422.4 | 408.5 | 59178 |
| 1140 | -5.15 -1.21 % |
18-09-2020 00:00:00 Friday |
427.2 422.05 |
430 | 418.2 | 52892 |
| 1141 | -3.35 -0.78 % |
17-09-2020 00:00:00 Thursday |
430 426.65 |
437 | 425.45 | 24884 |
| 1142 | 9.7 2.28 % |
16-09-2020 00:00:00 Wednesday |
425 434.7 |
437.45 | 425 | 31785 |
| 1143 | -6.7 -1.54 % |
15-09-2020 00:00:00 Tuesday |
434.1 427.4 |
435.9 | 424.7 | 34839 |
| 1144 | -14.05 -3.16 % |
14-09-2020 00:00:00 Monday |
444 429.95 |
444.65 | 428.5 | 69150 |
| 1145 | -10.5 -2.33 % |
11-09-2020 00:00:00 Friday |
449.8 439.3 |
452.55 | 435.3 | 42806 |
| 1146 | 7.1 1.61 % |
10-09-2020 00:00:00 Thursday |
439.9 447 |
449.8 | 435.6 | 52390 |
| 1147 | -5.05 -1.15 % |
09-09-2020 00:00:00 Wednesday |
439.45 434.4 |
441.45 | 431.6 | 49324 |
| 1148 | 17.15 4.04 % |
08-09-2020 00:00:00 Tuesday |
424.85 442 |
447.7 | 422 | 91115 |
| 1149 | 6.5 1.55 % |
07-09-2020 00:00:00 Monday |
418.35 424.85 |
431.5 | 418.35 | 123342 |
| 1150 | -10.95 -2.53 % |
04-09-2020 00:00:00 Friday |
432 421.05 |
432 | 416.3 | 116496 |
| 1151 | 0.15 0.03 % |
03-09-2020 00:00:00 Thursday |
438 438.15 |
445 | 436.05 | 43149 |
| 1152 | 6.2 1.44 % |
02-09-2020 00:00:00 Wednesday |
431.65 437.85 |
442 | 427.35 | 234191 |
| 1153 | 5.6 1.32 % |
01-09-2020 00:00:00 Tuesday |
425 430.6 |
435.25 | 423.5 | 88636 |
| 1154 | -25.45 -5.68 % |
31-08-2020 00:00:00 Monday |
448.05 422.6 |
454.75 | 419.25 | 150984 |
| 1155 | 4.1 0.92 % |
28-08-2020 00:00:00 Friday |
447.15 451.25 |
460.4 | 447.15 | 152470 |
| 1156 | -0.45 -0.1 % |
27-08-2020 00:00:00 Thursday |
449.5 449.05 |
452.8 | 447 | 39028 |
| 1157 | -0.85 -0.19 % |
26-08-2020 00:00:00 Wednesday |
450 449.15 |
452.2 | 442 | 52954 |
| 1158 | -0.05 -0.01 % |
25-08-2020 00:00:00 Tuesday |
446.95 446.9 |
448.05 | 440.3 | 27992 |
| 1159 | -5.15 -1.15 % |
24-08-2020 00:00:00 Monday |
448 442.85 |
455.55 | 435.25 | 101930 |
| 1160 | 2.95 0.66 % |
21-08-2020 00:00:00 Friday |
444.5 447.45 |
451.65 | 443.5 | 94537 |
| 1161 | -14.15 -3.12 % |
20-08-2020 00:00:00 Thursday |
453.35 439.2 |
453.35 | 437.85 | 60402 |
| 1162 | -1.95 -0.43 % |
19-08-2020 00:00:00 Wednesday |
456 454.05 |
461.6 | 453.35 | 95939 |
| 1163 | 3.25 0.72 % |
18-08-2020 00:00:00 Tuesday |
451 454.25 |
456.9 | 450 | 42873 |
| 1164 | -6.3 -1.37 % |
17-08-2020 00:00:00 Monday |
459.8 453.5 |
461.2 | 449.25 | 58760 |
| 1165 | -11.55 -2.45 % |
14-08-2020 00:00:00 Friday |
470.5 458.95 |
470.5 | 455.95 | 59313 |
| 1166 | -10.5 -2.18 % |
13-08-2020 00:00:00 Thursday |
480.95 470.45 |
480.95 | 469 | 34659 |
| 1167 | 7.2 1.53 % |
12-08-2020 00:00:00 Wednesday |
470.1 477.3 |
481.85 | 470.1 | 50982 |
| 1168 | -9.4 -1.93 % |
11-08-2020 00:00:00 Tuesday |
486.8 477.4 |
486.8 | 475.1 | 45815 |
| 1169 | 12.9 2.74 % |
10-08-2020 00:00:00 Monday |
470 482.9 |
486 | 470 | 86481 |
| 1170 | -4.5 -0.95 % |
07-08-2020 00:00:00 Friday |
475 470.5 |
476.2 | 462.4 | 73351 |
| 1171 | 9.75 2.11 % |
06-08-2020 00:00:00 Thursday |
462 471.75 |
474.8 | 462 | 73696 |
| 1172 | 4.65 1.02 % |
05-08-2020 00:00:00 Wednesday |
457 461.65 |
464.5 | 455.9 | 46612 |
| 1173 | 12.35 2.8 % |
04-08-2020 00:00:00 Tuesday |
440.95 453.3 |
456 | 438.25 | 90350 |
| 1174 | -6.3 -1.41 % |
03-08-2020 00:00:00 Monday |
446 439.7 |
453.5 | 436.9 | 107379 |
| 1175 | -0.25 -0.06 % |
31-07-2020 00:00:00 Friday |
452.1 451.85 |
460.5 | 449.65 | 86178 |
| 1176 | 2.4 0.53 % |
30-07-2020 00:00:00 Thursday |
451 453.4 |
455 | 445.05 | 91830 |
| 1177 | -1.85 -0.41 % |
29-07-2020 00:00:00 Wednesday |
451.25 449.4 |
452.95 | 445.25 | 37914 |
| 1178 | -7.95 -1.73 % |
28-07-2020 00:00:00 Tuesday |
460 452.05 |
463.85 | 449.4 | 103278 |
| 1179 | 15.75 3.56 % |
27-07-2020 00:00:00 Monday |
441.95 457.7 |
460.6 | 434.5 | 148269 |
| 1180 | -11 -2.44 % |
24-07-2020 00:00:00 Friday |
450.95 439.95 |
450.95 | 436.5 | 93667 |
| 1181 | 7.7 1.74 % |
23-07-2020 00:00:00 Thursday |
443.1 450.8 |
452.4 | 443.1 | 119340 |
| 1182 | -4.95 -1.11 % |
22-07-2020 00:00:00 Wednesday |
447 442.05 |
448.1 | 435.35 | 168131 |
| 1183 | 2.3 0.52 % |
21-07-2020 00:00:00 Tuesday |
441 443.3 |
446.1 | 423.85 | 290485 |
| 1184 | -10.7 -2.39 % |
20-07-2020 00:00:00 Monday |
446.9 436.2 |
446.9 | 434.3 | 128561 |
| 1185 | 1.6 0.36 % |
17-07-2020 00:00:00 Friday |
438.4 440 |
443.65 | 429.65 | 147574 |
| 1186 | 4.65 1.09 % |
16-07-2020 00:00:00 Thursday |
425.5 430.15 |
431.9 | 419 | 55130 |
| 1187 | -4.35 -1.02 % |
15-07-2020 00:00:00 Wednesday |
424.9 420.55 |
432 | 419.15 | 208938 |
| 1188 | -5.05 -1.18 % |
14-07-2020 00:00:00 Tuesday |
427 421.95 |
436.95 | 419.4 | 156396 |
| 1189 | -0.5 -0.12 % |
13-07-2020 00:00:00 Monday |
424.2 423.7 |
425.25 | 419 | 65347 |
| 1190 | -15.7 -3.63 % |
10-07-2020 00:00:00 Friday |
433 417.3 |
433 | 416 | 195615 |
| 1191 | 6.85 1.6 % |
09-07-2020 00:00:00 Thursday |
427 433.85 |
435 | 427 | 48113 |
| 1192 | -6.2 -1.43 % |
08-07-2020 00:00:00 Wednesday |
433.8 427.6 |
438.75 | 425.7 | 43220 |
| 1193 | -1.55 -0.36 % |
07-07-2020 00:00:00 Tuesday |
435.2 433.65 |
442.55 | 432.2 | 107158 |
| 1194 | 1.25 0.29 % |
06-07-2020 00:00:00 Monday |
434 435.25 |
437.2 | 429.35 | 83313 |
| 1195 | 6.9 1.62 % |
03-07-2020 00:00:00 Friday |
426.5 433.4 |
443.1 | 426.5 | 176815 |
| 1196 | 1.85 0.44 % |
02-07-2020 00:00:00 Thursday |
423.5 425.35 |
426.65 | 420.75 | 61909 |
| 1197 | -6.8 -1.59 % |
01-07-2020 00:00:00 Wednesday |
426.45 419.65 |
428.05 | 417.25 | 69389 |
| 1198 | 14.55 3.54 % |
30-06-2020 00:00:00 Tuesday |
411 425.55 |
427.9 | 410.15 | 99939 |
| 1199 | -13.65 -3.22 % |
29-06-2020 00:00:00 Monday |
423.8 410.15 |
423.8 | 408.65 | 55906 |
| 1200 | -10.95 -2.52 % |
26-06-2020 00:00:00 Friday |
434 423.05 |
434 | 420.15 | 63433 |
| 1201 | -5.95 -1.37 % |
25-06-2020 00:00:00 Thursday |
434 428.05 |
434 | 422.85 | 87755 |
| 1202 | -0.4 -0.09 % |
24-06-2020 00:00:00 Wednesday |
431 430.6 |
441.4 | 428 | 276207 |
| 1203 | 9.1 2.18 % |
23-06-2020 00:00:00 Tuesday |
418 427.1 |
429.2 | 410.55 | 310269 |
| 1204 | -3 -0.73 % |
22-06-2020 00:00:00 Monday |
409.8 406.8 |
413.95 | 399.6 | 277950 |
| 1205 | -8.1 -2.03 % |
19-06-2020 00:00:00 Friday |
399.8 391.7 |
399.8 | 386.7 | 114725 |
| 1206 | -2.8 -0.71 % |
18-06-2020 00:00:00 Thursday |
397 394.2 |
399.45 | 391.2 | 92922 |
| 1207 | 1.05 0.27 % |
17-06-2020 00:00:00 Wednesday |
395.25 396.3 |
402.5 | 393.95 | 84312 |
| 1208 | 0.7 0.18 % |
16-06-2020 00:00:00 Tuesday |
394.55 395.25 |
405.15 | 388.6 | 102162 |
| 1209 | -9.1 -2.28 % |
15-06-2020 00:00:00 Monday |
400 390.9 |
406.05 | 387.8 | 57513 |
| 1210 | 33.5 9.13 % |
12-06-2020 00:00:00 Friday |
367 400.5 |
403.3 | 367 | 117799 |
| 1211 | -6.1 -1.52 % |
11-06-2020 00:00:00 Thursday |
401 394.9 |
406.5 | 394 | 91951 |
| 1212 | 0.15 0.04 % |
10-06-2020 00:00:00 Wednesday |
396.8 396.95 |
403.45 | 393.8 | 81628 |
| 1213 | -9.45 -2.34 % |
09-06-2020 00:00:00 Tuesday |
403 393.55 |
409.65 | 390.3 | 143409 |
| 1214 | 4.95 1.26 % |
08-06-2020 00:00:00 Monday |
392.75 397.7 |
405.55 | 390.5 | 206140 |
| 1215 | -0.05 -0.01 % |
05-06-2020 00:00:00 Friday |
387.5 387.45 |
391.95 | 382.05 | 72886 |
| 1216 | -2.65 -0.69 % |
04-06-2020 00:00:00 Thursday |
385 382.35 |
392.75 | 380.3 | 85275 |
| 1217 | 0.95 0.25 % |
03-06-2020 00:00:00 Wednesday |
383 383.95 |
393.4 | 382.8 | 326722 |
| 1218 | -8.7 -2.24 % |
02-06-2020 00:00:00 Tuesday |
389 380.3 |
389.1 | 379.2 | 59119 |
| 1219 | -16.05 -4.01 % |
01-06-2020 00:00:00 Monday |
400 383.95 |
401.5 | 382.7 | 182285 |
| 1220 | 23.55 6.36 % |
29-05-2020 00:00:00 Friday |
370 393.55 |
397.1 | 366.15 | 213858 |
| 1221 | 9.8 2.74 % |
28-05-2020 00:00:00 Thursday |
357.8 367.6 |
370 | 353.85 | 88439 |
| 1222 | 3.8 1.09 % |
27-05-2020 00:00:00 Wednesday |
350 353.8 |
355.4 | 342.3 | 103282 |
| 1223 | -7.5 -2.11 % |
26-05-2020 00:00:00 Tuesday |
355 347.5 |
355 | 337.55 | 100510 |
| 1224 | -12.1 -3.39 % |
22-05-2020 00:00:00 Friday |
357.05 344.95 |
369.1 | 336.8 | 180089 |
| 1225 | -4.9 -1.34 % |
21-05-2020 00:00:00 Thursday |
367 362.1 |
375.95 | 354.8 | 82960 |
| 1226 | 1.05 0.29 % |
20-05-2020 00:00:00 Wednesday |
363 364.05 |
367.5 | 360 | 46509 |
| 1227 | 1.1 0.31 % |
19-05-2020 00:00:00 Tuesday |
359 360.1 |
372.35 | 357.8 | 47777 |
| 1228 | -28.1 -7.26 % |
18-05-2020 00:00:00 Monday |
387 358.9 |
387 | 356.65 | 83091 |
| 1229 | 2.35 0.61 % |
15-05-2020 00:00:00 Friday |
382.35 384.7 |
388.15 | 376.6 | 71099 |
| 1230 | -8.8 -2.24 % |
14-05-2020 00:00:00 Thursday |
393.2 384.4 |
401 | 382.65 | 72530 |
| 1231 | -18.55 -4.48 % |
13-05-2020 00:00:00 Wednesday |
414.5 395.95 |
414.5 | 394.05 | 95875 |
| 1232 | -0.55 -0.14 % |
12-05-2020 00:00:00 Tuesday |
400 399.45 |
405.3 | 391.05 | 72265 |
| 1233 | -8.5 -2.09 % |
11-05-2020 00:00:00 Monday |
405.9 397.4 |
409 | 394.1 | 120793 |
| 1234 | 0 0 % |
08-05-2020 00:00:00 Friday |
399.9 399.9 |
413 | 398.5 | 136823 |
| 1235 | 3.85 0.98 % |
07-05-2020 00:00:00 Thursday |
394 397.85 |
404.35 | 388.55 | 85946 |
| 1236 | 17.7 4.69 % |
06-05-2020 00:00:00 Wednesday |
377 394.7 |
403 | 371.05 | 203637 |
| 1237 | -14 -3.6 % |
05-05-2020 00:00:00 Tuesday |
389 375 |
400.5 | 371.25 | 115674 |
| 1238 | -8.7 -2.17 % |
04-05-2020 00:00:00 Monday |
400 391.3 |
400 | 387.6 | 108226 |
| 1239 | 6.7 1.65 % |
30-04-2020 00:00:00 Thursday |
405 411.7 |
416 | 404.7 | 109041 |
| 1240 | 18.8 4.9 % |
29-04-2020 00:00:00 Wednesday |
384 402.8 |
405.3 | 376.4 | 213711 |
| 1241 | 3.8 1 % |
28-04-2020 00:00:00 Tuesday |
380 383.8 |
386.05 | 367.5 | 225128 |
| 1242 | 32.55 9.43 % |
27-04-2020 00:00:00 Monday |
345 377.55 |
384.25 | 345 | 699584 |
| 1243 | -14.5 -4.13 % |
24-04-2020 00:00:00 Friday |
351 336.5 |
356.55 | 329.75 | 239704 |
| 1244 | -10.85 -2.92 % |
23-04-2020 00:00:00 Thursday |
372.05 361.2 |
386.85 | 360 | 139785 |
| 1245 | 3.75 1.02 % |
22-04-2020 00:00:00 Wednesday |
366.4 370.15 |
372.05 | 356.45 | 133653 |
| 1246 | -2.4 -0.64 % |
21-04-2020 00:00:00 Tuesday |
372.8 370.4 |
374.65 | 357.05 | 108426 |
| 1247 | 13.45 3.68 % |
20-04-2020 00:00:00 Monday |
365 378.45 |
389.9 | 365 | 362860 |
| 1248 | 27.65 8.08 % |
17-04-2020 00:00:00 Friday |
342 369.65 |
371.35 | 342 | 306072 |
| 1249 | 14.95 4.67 % |
16-04-2020 00:00:00 Thursday |
320 334.95 |
342.75 | 317.25 | 216686 |
| 1250 | -9.9 -2.92 % |
15-04-2020 00:00:00 Wednesday |
339 329.1 |
355.55 | 326.2 | 119204 |
| 1251 | 1.5 0.44 % |
13-04-2020 00:00:00 Monday |
341 342.5 |
345.25 | 324.2 | 174612 |
| 1252 | -5.5 -1.59 % |
09-04-2020 00:00:00 Thursday |
346.5 341 |
354.55 | 334.2 | 209052 |
| 1253 | -17.5 -4.89 % |
08-04-2020 00:00:00 Wednesday |
358 340.5 |
368.5 | 334.6 | 249803 |
| 1254 | 12.35 3.58 % |
07-04-2020 00:00:00 Tuesday |
344.9 357.25 |
360 | 337.6 | 173859 |
| 1255 | -5.85 -1.7 % |
03-04-2020 00:00:00 Friday |
344.55 338.7 |
353.5 | 326.05 | 237358 |
| 1256 | -12.35 -3.48 % |
01-04-2020 00:00:00 Wednesday |
355 342.65 |
367.7 | 340.6 | 104085 |
| 1257 | 10.7 3.1 % |
31-03-2020 00:00:00 Tuesday |
345 355.7 |
360.9 | 334 | 142414 |
| 1258 | 23.7 7.65 % |
30-03-2020 00:00:00 Monday |
310 333.7 |
336.75 | 300.65 | 173260 |
| 1259 | -15.25 -4.59 % |
27-03-2020 00:00:00 Friday |
332.1 316.85 |
350.55 | 304.65 | 323655 |
| 1260 | 14.15 4.49 % |
26-03-2020 00:00:00 Thursday |
315 329.15 |
366.2 | 313.6 | 456160 |
| 1261 | 68.85 27.58 % |
25-03-2020 00:00:00 Wednesday |
249.6 318.45 |
325 | 247.85 | 247033 |
| 1262 | 13.85 5.76 % |
24-03-2020 00:00:00 Tuesday |
240.5 254.35 |
264 | 221.95 | 299383 |
| 1263 | -41.35 -14.66 % |
23-03-2020 00:00:00 Monday |
282 240.65 |
291 | 231.8 | 193046 |
| 1264 | 15.05 5.2 % |
20-03-2020 00:00:00 Friday |
289.3 304.35 |
313 | 282.3 | 206555 |
| 1265 | -3.5 -1.23 % |
19-03-2020 00:00:00 Thursday |
285 281.5 |
296.25 | 266.75 | 197958 |
| 1266 | -38.9 -11.44 % |
18-03-2020 00:00:00 Wednesday |
339.95 301.05 |
339.95 | 287.9 | 164739 |
| 1267 | -5.85 -1.72 % |
17-03-2020 00:00:00 Tuesday |
341 335.15 |
369.5 | 330.85 | 87467 |
| 1268 | -19.95 -5.25 % |
16-03-2020 00:00:00 Monday |
379.9 359.95 |
391.3 | 355 | 82691 |
| 1269 | 18.1 4.96 % |
13-03-2020 00:00:00 Friday |
365 383.1 |
396.5 | 334.85 | 212158 |
| 1270 | -27.9 -6.98 % |
12-03-2020 00:00:00 Thursday |
399.95 372.05 |
399.95 | 362.05 | 100132 |
| 1271 | 6.75 1.7 % |
11-03-2020 00:00:00 Wednesday |
397.95 404.7 |
408.45 | 379.8 | 63016 |
| 1272 | -16.4 -4 % |
09-03-2020 00:00:00 Monday |
410.25 393.85 |
410.25 | 381.25 | 72402 |
| 1273 | -8.6 -2.04 % |
06-03-2020 00:00:00 Friday |
421.85 413.25 |
424.2 | 405.1 | 115537 |
| 1274 | -14.1 -3.16 % |
05-03-2020 00:00:00 Thursday |
446.5 432.4 |
446.8 | 430.65 | 106654 |
| 1275 | -13.25 -2.89 % |
04-03-2020 00:00:00 Wednesday |
458.5 445.25 |
461.05 | 441.65 | 40446 |
| 1276 | -1.45 -0.32 % |
03-03-2020 00:00:00 Tuesday |
457 455.55 |
462.7 | 447.95 | 68745 |
| 1277 | -21.9 -4.59 % |
02-03-2020 00:00:00 Monday |
477 455.1 |
485.25 | 448.5 | 74453 |
| 1278 | -8.3 -1.73 % |
28-02-2020 00:00:00 Friday |
478.9 470.6 |
478.9 | 454 | 96070 |
| 1279 | 6.4 1.35 % |
27-02-2020 00:00:00 Thursday |
474.85 481.25 |
483.35 | 466.5 | 36310 |
| 1280 | -12.6 -2.58 % |
26-02-2020 00:00:00 Wednesday |
488 475.4 |
488.65 | 471.25 | 46584 |
| 1281 | -9 -1.84 % |
25-02-2020 00:00:00 Tuesday |
490 481 |
490 | 475.1 | 30967 |
| 1282 | -6.05 -1.23 % |
24-02-2020 00:00:00 Monday |
493 486.95 |
500.65 | 484 | 35030 |
| 1283 | 4.95 1.01 % |
20-02-2020 00:00:00 Thursday |
490 494.95 |
503.65 | 490 | 44790 |
| 1284 | 15.3 3.23 % |
19-02-2020 00:00:00 Wednesday |
474 489.3 |
490.85 | 470.6 | 56111 |
| 1285 | -3.1 -0.65 % |
18-02-2020 00:00:00 Tuesday |
475 471.9 |
475 | 466 | 26217 |
| 1286 | -11.2 -2.31 % |
17-02-2020 00:00:00 Monday |
485 473.8 |
485 | 467.3 | 22247 |
| 1287 | 1.05 0.22 % |
14-02-2020 00:00:00 Friday |
480 481.05 |
484 | 478.1 | 25504 |
| 1288 | -1.15 -0.24 % |
13-02-2020 00:00:00 Thursday |
480.2 479.05 |
481.05 | 472 | 45540 |
| 1289 | -0.9 -0.19 % |
12-02-2020 00:00:00 Wednesday |
481 480.1 |
485.7 | 474.4 | 32239 |
| 1290 | -2.95 -0.61 % |
11-02-2020 00:00:00 Tuesday |
485 482.05 |
490.45 | 474.1 | 34570 |
| 1291 | -11.35 -2.29 % |
10-02-2020 00:00:00 Monday |
495.5 484.15 |
495.5 | 480.25 | 37315 |
| 1292 | 6 1.23 % |
07-02-2020 00:00:00 Friday |
489.6 495.6 |
505.1 | 487.9 | 60158 |
| 1293 | 8.1 1.69 % |
06-02-2020 00:00:00 Thursday |
480 488.1 |
500.4 | 479.85 | 131382 |
| 1294 | 4.25 0.9 % |
05-02-2020 00:00:00 Wednesday |
472.8 477.05 |
481.55 | 469.5 | 1384979 |
| 1295 | 15.5 3.41 % |
04-02-2020 00:00:00 Tuesday |
454.8 470.3 |
474.25 | 445.65 | 126528 |
| 1296 | -3 -0.67 % |
03-02-2020 00:00:00 Monday |
449.1 446.1 |
462.8 | 436.6 | 362005 |
| 1297 | -56.9 -11.11 % |
01-02-2020 00:00:00 Saturday |
512 455.1 |
515 | 444 | 1026904 |
| 1298 | -19.05 -3.59 % |
31-01-2020 00:00:00 Friday |
530 510.95 |
530 | 509 | 34473 |
| 1299 | -7.9 -1.49 % |
30-01-2020 00:00:00 Thursday |
530 522.1 |
530 | 514 | 38141 |
| 1300 | -2.85 -0.54 % |
29-01-2020 00:00:00 Wednesday |
530 527.15 |
533 | 520.45 | 56200 |
| 1301 | 0.7 0.13 % |
28-01-2020 00:00:00 Tuesday |
526 526.7 |
533.75 | 524.45 | 29294 |
| 1302 | 5 0.96 % |
27-01-2020 00:00:00 Monday |
521 526 |
533.05 | 516.55 | 80633 |
| 1303 | 13.75 2.72 % |
24-01-2020 00:00:00 Friday |
506 519.75 |
521.8 | 505 | 79221 |
| 1304 | 0.85 0.17 % |
23-01-2020 00:00:00 Thursday |
506.55 507.4 |
514.6 | 505.2 | 128283 |
| 1305 | 12.55 2.54 % |
22-01-2020 00:00:00 Wednesday |
494 506.55 |
511.8 | 489 | 162664 |
| 1306 | 1 0.2 % |
21-01-2020 00:00:00 Tuesday |
488 489 |
496.8 | 478.7 | 184443 |
| 1307 | 6.35 1.32 % |
20-01-2020 00:00:00 Monday |
482.05 488.4 |
493.5 | 482.05 | 43398 |
| 1308 | -8.9 -1.81 % |
17-01-2020 00:00:00 Friday |
490.5 481.6 |
492.5 | 480.65 | 37176 |
| 1309 | -2.8 -0.57 % |
16-01-2020 00:00:00 Thursday |
494.95 492.15 |
494.95 | 488.5 | 17938 |
| 1310 | 0.8 0.16 % |
15-01-2020 00:00:00 Wednesday |
489.05 489.85 |
491 | 486 | 13748 |
| 1311 | -9.5 -1.9 % |
14-01-2020 00:00:00 Tuesday |
499.15 489.65 |
499.15 | 488.95 | 41856 |
| 1312 | 8.4 1.72 % |
13-01-2020 00:00:00 Monday |
488.6 497 |
497.9 | 487.05 | 53105 |
| 1313 | 2.2 0.45 % |
10-01-2020 00:00:00 Friday |
486.3 488.5 |
493.95 | 484 | 40371 |
| 1314 | -8.4 -1.71 % |
09-01-2020 00:00:00 Thursday |
491.9 483.5 |
491.9 | 478.15 | 36024 |
| 1315 | 7.05 1.48 % |
08-01-2020 00:00:00 Wednesday |
475 482.05 |
483 | 472.9 | 29494 |
| 1316 | -0.9 -0.19 % |
07-01-2020 00:00:00 Tuesday |
477.6 476.7 |
484.75 | 475.1 | 37437 |
| 1317 | -5.85 -1.22 % |
06-01-2020 00:00:00 Monday |
480.7 474.85 |
483.75 | 473 | 36368 |
| 1318 | -3.2 -0.66 % |
03-01-2020 00:00:00 Friday |
486.15 482.95 |
488 | 482 | 24819 |
| 1319 | 2.55 0.53 % |
02-01-2020 00:00:00 Thursday |
484.15 486.7 |
487.35 | 481 | 25621 |
| 1320 | -5.7 -1.17 % |
01-01-2020 00:00:00 Wednesday |
486.65 480.95 |
486.65 | 479.6 | 25421 |
| 1321 | -3 -0.62 % |
31-12-2019 00:00:00 Tuesday |
485.5 482.5 |
486.9 | 480.95 | 243134 |
| 1322 | -4.7 -0.96 % |
30-12-2019 00:00:00 Monday |
490.5 485.8 |
491.2 | 484.5 | 38633 |
| 1323 | -4.35 -0.88 % |
27-12-2019 00:00:00 Friday |
493.1 488.75 |
495 | 487 | 45479 |
| 1324 | -6.8 -1.36 % |
26-12-2019 00:00:00 Thursday |
500.5 493.7 |
503 | 492.45 | 36027 |
| 1325 | -4.25 -0.84 % |
24-12-2019 00:00:00 Tuesday |
504 499.75 |
505 | 499 | 26558 |
| 1326 | 2.85 0.57 % |
23-12-2019 00:00:00 Monday |
500 502.85 |
506.6 | 498.5 | 77077 |
| 1327 | -0.5 -0.1 % |
20-12-2019 00:00:00 Friday |
499 498.5 |
500.2 | 492.8 | 34709 |
| 1328 | 0.25 0.05 % |
19-12-2019 00:00:00 Thursday |
498 498.25 |
501.25 | 495.75 | 62484 |
| 1329 | -0.3 -0.06 % |
18-12-2019 00:00:00 Wednesday |
497 496.7 |
498.7 | 492.85 | 56311 |
| 1330 | -2.1 -0.42 % |
17-12-2019 00:00:00 Tuesday |
497 494.9 |
502 | 492.1 | 45235 |
| 1331 | 0.7 0.14 % |
16-12-2019 00:00:00 Monday |
495.4 496.1 |
499 | 494.75 | 16698 |
| 1332 | 0.4 0.08 % |
13-12-2019 00:00:00 Friday |
495 495.4 |
499 | 493.75 | 22457 |
| 1333 | 3.55 0.72 % |
12-12-2019 00:00:00 Thursday |
491 494.55 |
499.9 | 491 | 117566 |
| 1334 | 1.75 0.36 % |
11-12-2019 00:00:00 Wednesday |
488.6 490.35 |
491.6 | 483.85 | 67974 |
| 1335 | -6.35 -1.28 % |
10-12-2019 00:00:00 Tuesday |
494.95 488.6 |
501.6 | 484 | 64536 |
| 1336 | -0.5 -0.1 % |
09-12-2019 00:00:00 Monday |
490.15 489.65 |
493.45 | 484.9 | 36752 |
| 1337 | 1.8 0.37 % |
06-12-2019 00:00:00 Friday |
490.45 492.25 |
500.2 | 489.45 | 35015 |
| 1338 | -5.85 -1.17 % |
05-12-2019 00:00:00 Thursday |
500.55 494.7 |
502.05 | 490.95 | 36278 |
| 1339 | 2.45 0.49 % |
04-12-2019 00:00:00 Wednesday |
498.15 500.6 |
507.5 | 497 | 62178 |
| 1340 | 4.75 0.95 % |
03-12-2019 00:00:00 Tuesday |
500 504.75 |
506 | 498.1 | 67018 |
| 1341 | -7.65 -1.51 % |
02-12-2019 00:00:00 Monday |
506 498.35 |
506 | 495.5 | 29553 |
| 1342 | 1.15 0.23 % |
29-11-2019 00:00:00 Friday |
501 502.15 |
506.5 | 499.05 | 69876 |
| 1343 | 1 0.2 % |
28-11-2019 00:00:00 Thursday |
497 498 |
502.5 | 495.45 | 37745 |
| 1344 | 4.5 0.91 % |
27-11-2019 00:00:00 Wednesday |
491.9 496.4 |
500.6 | 487.75 | 80147 |
| 1345 | -18.65 -3.62 % |
26-11-2019 00:00:00 Tuesday |
514.5 495.85 |
514.5 | 490.65 | 177147 |
| 1346 | 8.35 1.67 % |
25-11-2019 00:00:00 Monday |
498.75 507.1 |
511.75 | 497 | 88230 |
| 1347 | -1.1 -0.22 % |
22-11-2019 00:00:00 Friday |
499 497.9 |
501.75 | 493.55 | 45020 |
| 1348 | -4.95 -0.98 % |
21-11-2019 00:00:00 Thursday |
504.5 499.55 |
504.5 | 497.3 | 40237 |
| 1349 | -2.65 -0.52 % |
20-11-2019 00:00:00 Wednesday |
505.4 502.75 |
510.3 | 501.7 | 41044 |
| 1350 | -15.75 -3.02 % |
19-11-2019 00:00:00 Tuesday |
521.15 505.4 |
522.1 | 504.1 | 65800 |
| 1351 | -7.4 -1.4 % |
18-11-2019 00:00:00 Monday |
527.95 520.55 |
528.55 | 517.65 | 48206 |
| 1352 | -5.05 -0.96 % |
15-11-2019 00:00:00 Friday |
527.2 522.15 |
527.2 | 520 | 712322 |
| 1353 | -6.9 -1.3 % |
14-11-2019 00:00:00 Thursday |
532 525.1 |
532 | 519.45 | 50656 |
| 1354 | -2.8 -0.53 % |
13-11-2019 00:00:00 Wednesday |
532 529.2 |
537.5 | 526 | 86138 |
| 1355 | 2.3 0.44 % |
11-11-2019 00:00:00 Monday |
521.95 524.25 |
527 | 518.75 | 59539 |
| 1356 | -6.7 -1.27 % |
08-11-2019 00:00:00 Friday |
525.9 519.2 |
527 | 515.2 | 214303 |
| 1357 | -6.4 -1.22 % |
07-11-2019 00:00:00 Thursday |
524 517.6 |
525 | 514.5 | 78258 |
| 1358 | 10.3 2.02 % |
06-11-2019 00:00:00 Wednesday |
509.75 520.05 |
521.5 | 506.75 | 82451 |
| 1359 | -1.5 -0.29 % |
05-11-2019 00:00:00 Tuesday |
511.25 509.75 |
518.65 | 505.5 | 84554 |
| 1360 | 0.6 0.12 % |
04-11-2019 00:00:00 Monday |
510 510.6 |
514 | 506.35 | 51455 |
| 1361 | -7.3 -1.42 % |
01-11-2019 00:00:00 Friday |
515.9 508.6 |
523.25 | 506.55 | 104716 |
| 1362 | -5.1 -0.99 % |
31-10-2019 00:00:00 Thursday |
515.3 510.2 |
516.7 | 505.05 | 91359 |
| 1363 | 7.8 1.54 % |
30-10-2019 00:00:00 Wednesday |
505 512.8 |
514.5 | 499 | 114010 |
| 1364 | 15.4 3.15 % |
29-10-2019 00:00:00 Tuesday |
489 504.4 |
509.9 | 485.1 | 163996 |
| 1365 | 0.15 0.03 % |
27-10-2019 00:00:00 Sunday |
485.25 485.4 |
489 | 483.7 | 28622 |
| 1366 | 3.75 0.78 % |
25-10-2019 00:00:00 Friday |
480 483.75 |
487.7 | 474.25 | 66917 |
| 1367 | -7.2 -1.48 % |
24-10-2019 00:00:00 Thursday |
487 479.8 |
487 | 477.3 | 33797 |