| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 4.31 3.47 % |
07-12-2020 00:00:00 |
124.07 128.38 |
134.52 124.07 |
| -3.68 -2.84 % |
08-12-2020 00:00:00 |
129.59 125.91 |
132.15 125.52 |
| 1.79 1.42 % |
09-12-2020 00:00:00 |
125.91 127.7 |
128.43 125.91 |
| -0.48 -0.39 % |
10-12-2020 00:00:00 |
124.41 123.93 |
127.51 123.54 |
| -1.01 -0.81 % |
11-12-2020 00:00:00 |
124.65 123.64 |
127.36 123.01 |
| -0.44 -0.35 % |
14-12-2020 00:00:00 |
124.75 124.31 |
125.91 123.88 |
| 0 0 % |
15-12-2020 00:00:00 |
124.89 124.89 |
129.69 123.88 |
| -0.04 -0.03 % |
16-12-2020 00:00:00 |
125.81 125.77 |
128.14 124.46 |
| -1.35 -1.06 % |
17-12-2020 00:00:00 |
127.31 125.96 |
127.31 124.75 |
| -1.5 -1.2 % |
18-12-2020 00:00:00 |
125.23 123.73 |
125.77 122.77 |
| -8.04 -6.49 % |
21-12-2020 00:00:00 |
123.93 115.89 |
124.7 113.23 |
| 4.35 4 % |
22-12-2020 00:00:00 |
108.88 113.23 |
115.17 108.88 |
| 5.13 4.44 % |
23-12-2020 00:00:00 |
115.6 120.73 |
120.98 113.23 |
| -5.42 -4.41 % |
24-12-2020 00:00:00 |
122.91 117.49 |
122.91 116.72 |
| 1.16 0.98 % |
28-12-2020 00:00:00 |
117.78 118.94 |
121.41 117.78 |
| -0.58 -0.49 % |
29-12-2020 00:00:00 |
119.14 118.56 |
120.68 117.83 |
| -1.5 -1.26 % |
30-12-2020 00:00:00 |
119.52 118.02 |
119.52 116.43 |
| -2.23 -1.88 % |
31-12-2020 00:00:00 |
118.46 116.23 |
118.65 115.12 |
| 3.14 2.69 % |
01-01-2021 00:00:00 |
116.72 119.86 |
122.38 116.57 |
| 1.3 1.07 % |
04-01-2021 00:00:00 |
120.98 122.28 |
123.39 120.98 |
| -3 -2.45 % |
05-01-2021 00:00:00 |
122.33 119.33 |
123.01 118.89 |
| -0.63 -0.52 % |
06-01-2021 00:00:00 |
120.01 119.38 |
121.17 118.46 |
| -0.48 -0.4 % |
07-01-2021 00:00:00 |
120.49 120.01 |
120.73 119.23 |
| -2.03 -1.67 % |
08-01-2021 00:00:00 |
121.46 119.43 |
121.46 119.09 |
| 0.72 0.6 % |
11-01-2021 00:00:00 |
119.72 120.44 |
120.98 118.65 |
| -0.73 -0.61 % |
12-01-2021 00:00:00 |
120.06 119.33 |
121.12 118.8 |
| 2.18 1.81 % |
13-01-2021 00:00:00 |
120.49 122.67 |
125.62 119.47 |
| -0.29 -0.24 % |
14-01-2021 00:00:00 |
123.39 123.1 |
124.56 121.7 |
| 0.53 0.43 % |
15-01-2021 00:00:00 |
122.09 122.62 |
123.39 121.02 |
| 0.34 0.28 % |
18-01-2021 00:00:00 |
122.04 122.38 |
125.43 116.72 |
| 0 0 % |
19-01-2021 00:00:00 |
120.2 120.2 |
124.31 119.28 |
| -1.54 -1.26 % |
20-01-2021 00:00:00 |
121.89 120.35 |
122.18 119.57 |
| -2.91 -2.41 % |
21-01-2021 00:00:00 |
120.59 117.68 |
123.01 116.81 |
| 0.63 0.53 % |
22-01-2021 00:00:00 |
117.97 118.6 |
120.78 116.72 |
| -0.78 -0.64 % |
25-01-2021 00:00:00 |
120.98 120.2 |
120.98 117.39 |
| 0 0 % |
27-01-2021 00:00:00 |
120.49 120.49 |
121.36 119.52 |
| 3.24 2.83 % |
28-01-2021 00:00:00 |
114.59 117.83 |
119.86 114.59 |
| -3.3 -2.73 % |
29-01-2021 00:00:00 |
120.98 117.68 |
120.98 117.2 |
| 0.14 0.12 % |
01-02-2021 00:00:00 |
118.46 118.6 |
119.62 117.73 |
| -1.4 -1.16 % |
02-02-2021 00:00:00 |
120.78 119.38 |
120.78 117.73 |
| -0.2 -0.17 % |
03-02-2021 00:00:00 |
119.09 118.89 |
120.73 118.07 |
| -1.83 -1.55 % |
04-02-2021 00:00:00 |
117.97 116.14 |
118.99 115.31 |
| -2.37 -2.01 % |
05-02-2021 00:00:00 |
117.88 115.51 |
117.88 114.83 |
| 3.09 2.67 % |
08-02-2021 00:00:00 |
115.56 118.65 |
119.04 115.56 |
| 0.67 0.56 % |
09-02-2021 00:00:00 |
119.77 120.44 |
123.49 118.99 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -59.85 | Min | 61.21 60.34 |
62.81 | 60.1 | 9480 | |
| 45.6 | Max | 887.6 888.75 |
894.15 | 872 | 5556191 | |
| -0.42 | Avergae | 409.38 408.96 |
414.57 | 403.34 | 228603.81 | |
| 1 | 3.2 0.39 % |
03-11-2026 00:00:00 Tuesday |
828 831.2 |
833.35 | 824.6 | 73467 |
| 2 | 1.75 0.21 % |
02-11-2026 00:00:00 Monday |
819 820.75 |
830.4 | 817.15 | 497411 |
| 3 | 7 0.87 % |
30-10-2026 00:00:00 Friday |
807 814 |
824 | 807 | 1294196 |
| 4 | 7 0.87 % |
29-10-2026 00:00:00 Thursday |
802 809 |
816 | 802 | 591158 |
| 5 | -4 -0.49 % |
28-10-2026 00:00:00 Wednesday |
811 807 |
815.25 | 801.6 | 90982 |
| 6 | 18.2 2.29 % |
27-10-2026 00:00:00 Tuesday |
793.8 812 |
812 | 790.55 | 154484 |
| 7 | 13.95 1.79 % |
26-10-2026 00:00:00 Monday |
779.55 793.5 |
795.65 | 764.5 | 696136 |
| 8 | -0.75 -0.1 % |
23-10-2026 00:00:00 Friday |
784.75 784 |
794 | 765 | 739937 |
| 9 | 22 2.89 % |
22-10-2026 00:00:00 Thursday |
761.3 783.3 |
794.75 | 748.5 | 2757424 |
| 10 | -9.1 -1.2 % |
21-10-2026 00:00:00 Wednesday |
761.1 752 |
767.55 | 743.5 | 112291 |
| 11 | -14.8 -1.91 % |
19-10-2026 00:00:00 Monday |
774.8 760 |
775.5 | 756.95 | 133640 |
| 12 | 27.7 3.72 % |
16-10-2026 00:00:00 Friday |
744.3 772 |
776.25 | 744.2 | 466601 |
| 13 | 11.8 1.62 % |
15-10-2026 00:00:00 Thursday |
728.2 740 |
752.5 | 728.2 | 2133334 |
| 14 | 3.3 0.46 % |
14-10-2026 00:00:00 Wednesday |
723.95 727.25 |
729.85 | 718.8 | 353234 |
| 15 | 12 1.69 % |
13-10-2026 00:00:00 Tuesday |
712 724 |
724 | 710 | 604693 |
| 16 | -3.7 -0.52 % |
12-10-2026 00:00:00 Monday |
715.7 712 |
722.2 | 708.7 | 330942 |
| 17 | 3.65 0.51 % |
09-10-2026 00:00:00 Friday |
711.65 715.3 |
723.25 | 709.4 | 153974 |
| 18 | -18.3 -2.5 % |
08-10-2026 00:00:00 Thursday |
731.3 713 |
731.35 | 710.9 | 47833 |
| 19 | -8 -1.08 % |
07-10-2026 00:00:00 Wednesday |
738.45 730.45 |
742.9 | 729 | 183834 |
| 20 | 14.95 2.08 % |
06-10-2026 00:00:00 Tuesday |
720.05 735 |
735 | 720.05 | 126155 |
| 21 | 1.7 0.24 % |
05-10-2026 00:00:00 Monday |
723.3 725 |
726.45 | 715 | 126768 |
| 22 | -10.85 -1.49 % |
01-10-2026 00:00:00 Thursday |
727 716.15 |
732.55 | 712.4 | 229541 |
| 23 | 18.65 2.63 % |
30-09-2026 00:00:00 Wednesday |
710.35 729 |
736.95 | 710.35 | 929168 |
| 24 | 6.3 0.89 % |
29-09-2026 00:00:00 Tuesday |
708.15 714.45 |
725.5 | 704.65 | 1079548 |
| 25 | -13.5 -1.86 % |
28-09-2026 00:00:00 Monday |
725 711.5 |
725 | 710.3 | 40604 |
| 26 | -2.45 -0.34 % |
25-09-2026 00:00:00 Friday |
728.45 726 |
731 | 721.5 | 51546 |
| 27 | -11.25 -1.52 % |
24-09-2026 00:00:00 Thursday |
739.75 728.5 |
740.05 | 727.5 | 37143 |
| 28 | 3.05 0.41 % |
23-09-2026 00:00:00 Wednesday |
739.95 743 |
743.8 | 736.45 | 134713 |
| 29 | -10.65 -1.42 % |
22-09-2026 00:00:00 Tuesday |
747.85 737.2 |
751.6 | 735.95 | 224547 |
| 30 | -2.4 -0.32 % |
21-09-2026 00:00:00 Monday |
747 744.6 |
755.45 | 742.25 | 95884 |
| 31 | 6.25 0.86 % |
18-09-2026 00:00:00 Friday |
726 732.25 |
742.8 | 720.55 | 100400 |
| 32 | 9.5 1.33 % |
17-09-2026 00:00:00 Thursday |
716.8 726.3 |
729.3 | 712.6 | 47780 |
| 33 | 0.15 0.02 % |
16-09-2026 00:00:00 Wednesday |
712.85 713 |
719.55 | 706.45 | 42899 |
| 34 | -9.35 -1.29 % |
15-09-2026 00:00:00 Tuesday |
724.75 715.4 |
737.5 | 712 | 73592 |
| 35 | 6.7 0.94 % |
11-09-2026 00:00:00 Friday |
711.05 717.75 |
720.7 | 708.25 | 106486 |
| 36 | -1.5 -0.21 % |
10-09-2026 00:00:00 Thursday |
722 720.5 |
722 | 712.75 | 34049 |
| 37 | 6.75 0.94 % |
09-09-2026 00:00:00 Wednesday |
715.25 722 |
723 | 715.25 | 116972 |
| 38 | 8 1.12 % |
08-09-2026 00:00:00 Tuesday |
713 721 |
723.25 | 713 | 25676 |
| 39 | -4.1 -0.57 % |
07-09-2026 00:00:00 Monday |
719.5 715.4 |
719.9 | 709.5 | 704136 |
| 40 | -12.25 -1.68 % |
04-09-2026 00:00:00 Friday |
731 718.75 |
733.35 | 717.5 | 209375 |
| 41 | -0.35 -0.05 % |
03-09-2026 00:00:00 Thursday |
732.35 732 |
733.75 | 719.6 | 114841 |
| 42 | 21.45 3.04 % |
02-09-2026 00:00:00 Wednesday |
705.55 727 |
727 | 705.55 | 80116 |
| 43 | -7.65 -1.05 % |
01-09-2026 00:00:00 Tuesday |
727.45 719.8 |
727.45 | 711 | 50059 |
| 44 | 13.6 1.93 % |
31-08-2026 00:00:00 Monday |
705.4 719 |
720.6 | 701.65 | 97038 |
| 45 | -7.7 -1.08 % |
28-08-2026 00:00:00 Friday |
713.1 705.4 |
716.35 | 703.3 | 255365 |
| 46 | -2.05 -0.28 % |
27-08-2026 00:00:00 Thursday |
722.05 720 |
725.7 | 712.8 | 178479 |
| 47 | -6.95 -0.95 % |
26-08-2026 00:00:00 Wednesday |
729.95 723 |
737.1 | 723 | 45614 |
| 48 | -6.2 -0.84 % |
25-08-2026 00:00:00 Tuesday |
736.2 730 |
736.2 | 724.8 | 165805 |
| 49 | 19.2 2.71 % |
24-08-2026 00:00:00 Monday |
707.8 727 |
733.4 | 707.8 | 42882 |
| 50 | -4.2 -0.57 % |
21-08-2026 00:00:00 Friday |
737.65 733.45 |
737.65 | 724.15 | 21806 |
| 51 | 6 0.82 % |
20-08-2026 00:00:00 Thursday |
728 734 |
737.25 | 725.6 | 89874 |
| 52 | 10.05 1.41 % |
19-08-2026 00:00:00 Wednesday |
713.95 724 |
724.55 | 713.85 | 60743 |
| 53 | 3.3 0.46 % |
18-08-2026 00:00:00 Tuesday |
716.2 719.5 |
722 | 712.2 | 30856 |
| 54 | 9.55 1.34 % |
17-08-2026 00:00:00 Monday |
710.45 720 |
723 | 710.45 | 46176 |
| 55 | 4.4 0.61 % |
14-08-2026 00:00:00 Friday |
717 721.4 |
724 | 715 | 410460 |
| 56 | -1.9 -0.26 % |
13-08-2026 00:00:00 Thursday |
725.9 724 |
725.9 | 714.1 | 33283 |
| 57 | -1.25 -0.17 % |
12-08-2026 00:00:00 Wednesday |
722.25 721 |
723.05 | 713 | 76074 |
| 58 | -3.95 -0.54 % |
11-08-2026 00:00:00 Tuesday |
728.75 724.8 |
729.75 | 721.1 | 31468 |
| 59 | -10.8 -1.47 % |
10-08-2026 00:00:00 Monday |
737 726.2 |
737 | 721.05 | 45883 |
| 60 | 2.7 0.37 % |
07-08-2026 00:00:00 Friday |
734.3 737 |
737 | 728.75 | 102495 |
| 61 | -5.7 -0.77 % |
06-08-2026 00:00:00 Thursday |
742.6 736.9 |
743.6 | 732.05 | 253856 |
| 62 | -19.7 -2.61 % |
05-08-2026 00:00:00 Wednesday |
754.95 735.25 |
754.95 | 733.9 | 116302 |
| 63 | -8.15 -1.08 % |
04-08-2026 00:00:00 Tuesday |
753.25 745.1 |
753.25 | 739.8 | 574731 |
| 64 | 1.05 0.14 % |
03-08-2026 00:00:00 Monday |
745.5 746.55 |
748.5 | 739.4 | 379562 |
| 65 | -13.8 -1.84 % |
31-07-2026 00:00:00 Friday |
751.95 738.15 |
757.1 | 737 | 567196 |
| 66 | 5.4 0.73 % |
30-07-2026 00:00:00 Thursday |
743.75 749.15 |
750.35 | 734.05 | 300059 |
| 67 | 5.2 0.71 % |
29-07-2026 00:00:00 Wednesday |
732.65 737.85 |
739.8 | 732.05 | 32200 |
| 68 | -1.85 -0.25 % |
28-07-2026 00:00:00 Tuesday |
736.4 734.55 |
741.2 | 733 | 48890 |
| 69 | 1.25 0.17 % |
27-07-2026 00:00:00 Monday |
731.8 733.05 |
737.8 | 729.25 | 30389 |
| 70 | 10.6 1.48 % |
24-07-2026 00:00:00 Friday |
716.8 727.4 |
728.45 | 713.45 | 127823 |
| 71 | -0.8 -0.11 % |
23-07-2026 00:00:00 Thursday |
725.15 724.35 |
726 | 718.15 | 564144 |
| 72 | -10.7 -1.45 % |
22-07-2026 00:00:00 Wednesday |
736 725.3 |
736 | 718.7 | 131424 |
| 73 | 7.3 1.01 % |
21-07-2026 00:00:00 Tuesday |
725.3 732.6 |
742 | 716.2 | 135687 |
| 74 | -3.2 -0.44 % |
20-07-2026 00:00:00 Monday |
728.25 725.05 |
728.25 | 717.8 | 732969 |
| 75 | -13.8 -1.86 % |
17-07-2026 00:00:00 Friday |
741.8 728 |
742.75 | 725.55 | 1340084 |
| 76 | -7.85 -1.06 % |
16-07-2026 00:00:00 Thursday |
739.2 731.35 |
744.1 | 730.25 | 48589 |
| 77 | 12.85 1.76 % |
15-07-2026 00:00:00 Wednesday |
730.25 743.1 |
746.85 | 730.25 | 66799 |
| 78 | -4.3 -0.58 % |
14-07-2026 00:00:00 Tuesday |
738.05 733.75 |
738.1 | 726.9 | 71823 |
| 79 | -11.7 -1.56 % |
13-07-2026 00:00:00 Monday |
750.3 738.6 |
750.9 | 736.25 | 87716 |
| 80 | 15.85 2.15 % |
10-07-2026 00:00:00 Friday |
736.25 752.1 |
754.2 | 733 | 433714 |
| 81 | 8.4 1.16 % |
09-07-2026 00:00:00 Thursday |
722.95 731.35 |
736.45 | 722.95 | 76097 |
| 82 | -20.9 -2.81 % |
08-07-2026 00:00:00 Wednesday |
743.8 722.9 |
743.8 | 719 | 65102 |
| 83 | 5.65 0.76 % |
07-07-2026 00:00:00 Tuesday |
740.05 745.7 |
752.7 | 738.5 | 227104 |
| 84 | 9.7 1.33 % |
06-07-2026 00:00:00 Monday |
728.95 738.65 |
745 | 728.95 | 136599 |
| 85 | 1.9 0.26 % |
03-07-2026 00:00:00 Friday |
726.75 728.65 |
732.45 | 719.2 | 195665 |
| 86 | -0.25 -0.03 % |
02-07-2026 00:00:00 Thursday |
720.6 720.35 |
726.9 | 715.15 | 74884 |
| 87 | 5.45 0.76 % |
01-07-2026 00:00:00 Wednesday |
714.1 719.55 |
722.1 | 711.35 | 117223 |
| 88 | 4 0.56 % |
30-06-2026 00:00:00 Tuesday |
710.1 714.1 |
718.7 | 701.1 | 91872 |
| 89 | -18.15 -2.5 % |
29-06-2026 00:00:00 Monday |
724.95 706.8 |
724.95 | 704.85 | 131075 |
| 90 | -10.65 -1.46 % |
25-06-2026 00:00:00 Thursday |
730.75 720.1 |
731.15 | 719 | 20963 |
| 91 | 0.3 0.04 % |
24-06-2026 00:00:00 Wednesday |
724.85 725.15 |
730.55 | 722.8 | 76539 |
| 92 | -8.55 -1.17 % |
23-06-2026 00:00:00 Tuesday |
732.65 724.1 |
732.65 | 717.5 | 52411 |
| 93 | 3.55 0.49 % |
22-06-2026 00:00:00 Monday |
729.2 732.75 |
735.55 | 726.35 | 1351525 |
| 94 | 10.9 1.53 % |
19-06-2026 00:00:00 Friday |
713.8 724.7 |
728.85 | 705.9 | 129264 |
| 95 | 8.65 1.23 % |
18-06-2026 00:00:00 Thursday |
700.6 709.25 |
711.75 | 699.1 | 249460 |
| 96 | -2.9 -0.41 % |
17-06-2026 00:00:00 Wednesday |
701.65 698.75 |
701.65 | 692 | 301991 |
| 97 | 0.35 0.05 % |
16-06-2026 00:00:00 Tuesday |
693.95 694.3 |
698.5 | 690.9 | 74774 |
| 98 | 3.45 0.5 % |
15-06-2026 00:00:00 Monday |
686.45 689.9 |
698.75 | 685.5 | 160927 |
| 99 | 17.85 2.7 % |
12-06-2026 00:00:00 Friday |
662 679.85 |
681.85 | 660.1 | 486904 |
| 100 | -8.55 -1.29 % |
11-06-2026 00:00:00 Thursday |
664 655.45 |
665 | 654 | 100076 |
| 101 | 4.6 0.7 % |
10-06-2026 00:00:00 Wednesday |
660.95 665.55 |
679 | 660.65 | 146906 |
| 102 | 12.3 1.88 % |
09-06-2026 00:00:00 Tuesday |
654.5 666.8 |
667.85 | 654.5 | 65100 |
| 103 | 1.7 0.26 % |
08-06-2026 00:00:00 Monday |
650.75 652.45 |
659.4 | 645.85 | 77157 |
| 104 | -5.8 -0.87 % |
05-06-2026 00:00:00 Friday |
663.2 657.4 |
668.1 | 652.5 | 39862 |
| 105 | 9.4 1.44 % |
04-06-2026 00:00:00 Thursday |
652.25 661.65 |
663.5 | 650 | 84591 |
| 106 | 2.75 0.42 % |
03-06-2026 00:00:00 Wednesday |
653.05 655.8 |
661.1 | 649.35 | 58197 |
| 107 | 20.75 3.24 % |
02-06-2026 00:00:00 Tuesday |
641.1 661.85 |
663.85 | 634.95 | 79069 |
| 108 | -13.85 -2.1 % |
01-06-2026 00:00:00 Monday |
660.3 646.45 |
660.45 | 644.35 | 57838 |
| 109 | -17.05 -2.54 % |
29-05-2026 00:00:00 Friday |
672.2 655.15 |
673 | 650.95 | 52100 |
| 110 | 11.85 1.81 % |
27-05-2026 00:00:00 Wednesday |
655.75 667.6 |
668.5 | 655.75 | 80725 |
| 111 | -6.75 -1.02 % |
26-05-2026 00:00:00 Tuesday |
664.05 657.3 |
665.8 | 652.85 | 50015 |
| 112 | 12.95 1.99 % |
25-05-2026 00:00:00 Monday |
650.75 663.7 |
666.55 | 650.75 | 200836 |
| 113 | -9.6 -1.45 % |
22-05-2026 00:00:00 Friday |
660.05 650.45 |
660.05 | 649.15 | 25499 |
| 114 | -2.85 -0.43 % |
21-05-2026 00:00:00 Thursday |
660.05 657.2 |
666.5 | 652.5 | 71919 |
| 115 | 7.55 1.16 % |
20-05-2026 00:00:00 Wednesday |
652.1 659.65 |
662.1 | 641.7 | 43089 |
| 116 | -0.95 -0.15 % |
19-05-2026 00:00:00 Tuesday |
653.45 652.5 |
660 | 647.35 | 174651 |
| 117 | -1.7 -0.26 % |
18-05-2026 00:00:00 Monday |
649.95 648.25 |
650.1 | 634 | 69551 |
| 118 | 4.7 0.72 % |
15-05-2026 00:00:00 Friday |
650.5 655.2 |
660.6 | 645.3 | 55815 |
| 119 | 0.85 0.13 % |
14-05-2026 00:00:00 Thursday |
649.25 650.1 |
655.25 | 636.6 | 396302 |
| 120 | 3.7 0.58 % |
13-05-2026 00:00:00 Wednesday |
633.7 637.4 |
644.9 | 622.6 | 113417 |
| 121 | -46.5 -6.83 % |
12-05-2026 00:00:00 Tuesday |
680.8 634.3 |
680.8 | 633 | 544928 |
| 122 | 0.85 0.13 % |
11-05-2026 00:00:00 Monday |
660.1 660.95 |
671.55 | 656.25 | 202377 |
| 123 | 3.35 0.5 % |
08-05-2026 00:00:00 Friday |
669.95 673.3 |
678.3 | 663.45 | 270233 |
| 124 | -0.8 -0.12 % |
07-05-2026 00:00:00 Thursday |
669.95 669.15 |
675 | 664.55 | 92557 |
| 125 | 16.05 2.47 % |
06-05-2026 00:00:00 Wednesday |
650 666.05 |
669 | 650 | 147302 |
| 126 | 6.8 1.06 % |
05-05-2026 00:00:00 Tuesday |
641.55 648.35 |
651 | 637.55 | 64664 |
| 127 | 0.1 0.02 % |
04-05-2026 00:00:00 Monday |
643.75 643.85 |
647.7 | 635.5 | 143508 |
| 128 | -8.4 -1.3 % |
30-04-2026 00:00:00 Thursday |
644.15 635.75 |
644.15 | 626.65 | 53614 |
| 129 | -9.75 -1.49 % |
29-04-2026 00:00:00 Wednesday |
654 644.25 |
656.55 | 643 | 29320 |
| 130 | 5 0.77 % |
28-04-2026 00:00:00 Tuesday |
647 652 |
655 | 643.35 | 41451 |
| 131 | 14.3 2.26 % |
27-04-2026 00:00:00 Monday |
633.45 647.75 |
652.6 | 633.45 | 304510 |
| 132 | -3.15 -0.49 % |
24-04-2026 00:00:00 Friday |
638.8 635.65 |
641.4 | 630.7 | 52385 |
| 133 | -19.1 -2.9 % |
23-04-2026 00:00:00 Thursday |
658 638.9 |
658 | 636.15 | 501278 |
| 134 | -5.9 -0.89 % |
22-04-2026 00:00:00 Wednesday |
664.85 658.95 |
664.85 | 657.5 | 345473 |
| 135 | 6.15 0.93 % |
21-04-2026 00:00:00 Tuesday |
659.9 666.05 |
667.2 | 657.2 | 29648 |
| 136 | 0.5 0.08 % |
20-04-2026 00:00:00 Monday |
657 657.5 |
668.4 | 648 | 147337 |
| 137 | 7.1 1.09 % |
17-04-2026 00:00:00 Friday |
652.45 659.55 |
661.35 | 648 | 139454 |
| 138 | 3.25 0.5 % |
16-04-2026 00:00:00 Thursday |
650.05 653.3 |
662.85 | 644.55 | 135275 |
| 139 | 1.65 0.26 % |
15-04-2026 00:00:00 Wednesday |
644.75 646.4 |
653.1 | 639.2 | 193124 |
| 140 | 11.35 1.82 % |
13-04-2026 00:00:00 Monday |
624.4 635.75 |
639.95 | 618.1 | 78522 |
| 141 | 7.25 1.14 % |
10-04-2026 00:00:00 Friday |
634.05 641.3 |
643.55 | 634.05 | 39999 |
| 142 | -7.1 -1.12 % |
09-04-2026 00:00:00 Thursday |
635.95 628.85 |
635.95 | 619.4 | 51629 |
| 143 | 11.3 1.81 % |
08-04-2026 00:00:00 Wednesday |
624.85 636.15 |
643.35 | 624.8 | 134568 |
| 144 | 6.05 1.02 % |
07-04-2026 00:00:00 Tuesday |
594.3 600.35 |
602 | 577.7 | 69286 |
| 145 | 12.15 2.08 % |
06-04-2026 00:00:00 Monday |
583.4 595.55 |
597.85 | 578 | 175526 |
| 146 | 4.1 0.71 % |
02-04-2026 00:00:00 Thursday |
578.95 583.05 |
584.95 | 565.25 | 97197 |
| 147 | -20.7 -3.41 % |
01-04-2026 00:00:00 Wednesday |
606.35 585.65 |
606.35 | 581 | 1352882 |
| 148 | -19.8 -3.35 % |
30-03-2026 00:00:00 Monday |
590.55 570.75 |
590.55 | 569 | 188878 |
| 149 | -15.9 -2.62 % |
27-03-2026 00:00:00 Friday |
606.65 590.75 |
614.85 | 588.6 | 285825 |
| 150 | 8.85 1.45 % |
25-03-2026 00:00:00 Wednesday |
608.5 617.35 |
625.95 | 608.5 | 240927 |
| 151 | 3.55 0.59 % |
24-03-2026 00:00:00 Tuesday |
600.55 604.1 |
607.4 | 588.1 | 192598 |
| 152 | -27.6 -4.52 % |
23-03-2026 00:00:00 Monday |
610.1 582.5 |
613.2 | 581 | 199555 |
| 153 | 0.85 0.14 % |
20-03-2026 00:00:00 Friday |
614.9 615.75 |
630 | 614.15 | 68213 |
| 154 | -17.4 -2.76 % |
19-03-2026 00:00:00 Thursday |
630.7 613.3 |
630.7 | 611.5 | 58675 |
| 155 | 7.75 1.23 % |
18-03-2026 00:00:00 Wednesday |
629.35 637.1 |
641.75 | 622.05 | 48961 |
| 156 | 7.05 1.15 % |
17-03-2026 00:00:00 Tuesday |
614.25 621.3 |
625.4 | 608.05 | 64752 |
| 157 | 4.9 0.81 % |
16-03-2026 00:00:00 Monday |
608.45 613.35 |
616.9 | 595 | 155552 |
| 158 | -8.3 -1.34 % |
13-03-2026 00:00:00 Friday |
618.8 610.5 |
623.7 | 607.45 | 93419 |
| 159 | 6.95 1.12 % |
12-03-2026 00:00:00 Thursday |
619.95 626.9 |
631.4 | 603.9 | 83666 |
| 160 | -5.45 -0.87 % |
11-03-2026 00:00:00 Wednesday |
629.3 623.85 |
635.45 | 620.4 | 214604 |
| 161 | 15.75 2.57 % |
10-03-2026 00:00:00 Tuesday |
613.45 629.2 |
631.45 | 613.45 | 92935 |
| 162 | -1.1 -0.18 % |
09-03-2026 00:00:00 Monday |
612.9 611.8 |
614.4 | 597.15 | 135617 |
| 163 | 3.25 0.52 % |
06-03-2026 00:00:00 Friday |
620.45 623.7 |
629.75 | 618.75 | 800958 |
| 164 | -4.75 -0.75 % |
05-03-2026 00:00:00 Thursday |
634.55 629.8 |
642.25 | 614.05 | 137665 |
| 165 | -8 -1.25 % |
04-03-2026 00:00:00 Wednesday |
640.15 632.15 |
641.75 | 627.4 | 274057 |
| 166 | 13.5 2.12 % |
02-03-2026 00:00:00 Monday |
637.8 651.3 |
662 | 637.8 | 1362638 |
| 167 | -15.35 -2.25 % |
27-02-2026 00:00:00 Friday |
682.65 667.3 |
683.95 | 665 | 93961 |
| 168 | 4.4 0.65 % |
26-02-2026 00:00:00 Thursday |
676.7 681.1 |
682.35 | 673.25 | 21574 |
| 169 | 0.55 0.08 % |
25-02-2026 00:00:00 Wednesday |
676.05 676.6 |
682.95 | 671.05 | 90377 |
| 170 | 8.6 1.29 % |
24-02-2026 00:00:00 Tuesday |
668.25 676.85 |
679 | 668.25 | 140784 |
| 171 | -5.4 -0.79 % |
23-02-2026 00:00:00 Monday |
680 674.6 |
683.25 | 672.1 | 43551 |
| 172 | 2.55 0.38 % |
20-02-2026 00:00:00 Friday |
671.75 674.3 |
680.55 | 665 | 48477 |
| 173 | -23.1 -3.32 % |
19-02-2026 00:00:00 Thursday |
695.2 672.1 |
696 | 668.75 | 73904 |
| 174 | 10.1 1.47 % |
18-02-2026 00:00:00 Wednesday |
685 695.1 |
696.6 | 682.05 | 178370 |
| 175 | -3.55 -0.51 % |
17-02-2026 00:00:00 Tuesday |
691.05 687.5 |
698.5 | 686.1 | 21248 |
| 176 | -5.4 -0.78 % |
16-02-2026 00:00:00 Monday |
696.2 690.8 |
702.9 | 685.4 | 99689 |
| 177 | -9.65 -1.36 % |
13-02-2026 00:00:00 Friday |
709.9 700.25 |
709.9 | 683.95 | 127529 |
| 178 | -7.1 -0.99 % |
12-02-2026 00:00:00 Thursday |
718.7 711.6 |
718.7 | 696.3 | 58431 |
| 179 | -1.55 -0.22 % |
11-02-2026 00:00:00 Wednesday |
708.85 707.3 |
708.85 | 698.65 | 34128 |
| 180 | 1.15 0.16 % |
10-02-2026 00:00:00 Tuesday |
701.15 702.3 |
706.9 | 693.55 | 70316 |
| 181 | 12.65 1.85 % |
09-02-2026 00:00:00 Monday |
683.55 696.2 |
698.75 | 683.15 | 56634 |
| 182 | -6.85 -0.99 % |
06-02-2026 00:00:00 Friday |
689.5 682.65 |
689.5 | 676 | 23980 |
| 183 | 1.75 0.25 % |
05-02-2026 00:00:00 Thursday |
687.3 689.05 |
693.85 | 682 | 149855 |
| 184 | -3.6 -0.52 % |
04-02-2026 00:00:00 Wednesday |
689.7 686.1 |
689.7 | 671.6 | 44068 |
| 185 | 5.65 0.84 % |
03-02-2026 00:00:00 Tuesday |
675.6 681.25 |
694.2 | 675.6 | 310867 |
| 186 | 2.1 0.32 % |
02-02-2026 00:00:00 Monday |
662.1 664.2 |
667.15 | 647.3 | 144695 |
| 187 | -13.2 -1.96 % |
01-02-2026 00:00:00 Sunday |
675.05 661.85 |
681.5 | 626.65 | 84632 |
| 188 | 8.5 1.28 % |
30-01-2026 00:00:00 Friday |
666 674.5 |
677.45 | 661.6 | 176556 |
| 189 | 9.35 1.43 % |
29-01-2026 00:00:00 Thursday |
655.25 664.6 |
665.8 | 648.95 | 66601 |
| 190 | 5.4 0.83 % |
28-01-2026 00:00:00 Wednesday |
650.9 656.3 |
658.6 | 648.55 | 37217 |
| 191 | 8.5 1.32 % |
27-01-2026 00:00:00 Tuesday |
641.55 650.05 |
654 | 633.7 | 2247174 |
| 192 | -10.1 -1.54 % |
23-01-2026 00:00:00 Friday |
655 644.9 |
656 | 640.95 | 151862 |
| 193 | 0.85 0.13 % |
22-01-2026 00:00:00 Thursday |
655.75 656.6 |
663 | 649.2 | 121789 |
| 194 | 9.75 1.51 % |
21-01-2026 00:00:00 Wednesday |
644.25 654 |
662.3 | 638 | 86636 |
| 195 | -24 -3.59 % |
20-01-2026 00:00:00 Tuesday |
669.2 645.2 |
670.75 | 641.25 | 326617 |
| 196 | -15.85 -2.32 % |
19-01-2026 00:00:00 Monday |
684 668.15 |
687.25 | 666 | 329273 |
| 197 | -6.65 -0.96 % |
16-01-2026 00:00:00 Friday |
690.8 684.15 |
695.95 | 682.15 | 240644 |
| 198 | 10.4 1.53 % |
14-01-2026 00:00:00 Wednesday |
679.45 689.85 |
692.95 | 674.25 | 204520 |
| 199 | -13.55 -1.96 % |
13-01-2026 00:00:00 Tuesday |
692.1 678.55 |
694.35 | 675.4 | 70501 |
| 200 | -0.5 -0.07 % |
12-01-2026 00:00:00 Monday |
690.65 690.15 |
692.45 | 681.3 | 188254 |
| 201 | -7.25 -1.03 % |
09-01-2026 00:00:00 Friday |
700.5 693.25 |
704.45 | 690.6 | 376352 |
| 202 | -6.9 -0.97 % |
08-01-2026 00:00:00 Thursday |
710.75 703.85 |
713.2 | 701.1 | 222327 |
| 203 | -6.3 -0.87 % |
07-01-2026 00:00:00 Wednesday |
722.25 715.95 |
722.25 | 703.6 | 126110 |
| 204 | -17.9 -2.41 % |
06-01-2026 00:00:00 Tuesday |
743.75 725.85 |
745.45 | 720.8 | 877863 |
| 205 | -3.75 -0.5 % |
05-01-2026 00:00:00 Monday |
748.35 744.6 |
748.45 | 735.25 | 22961 |
| 206 | 9 1.22 % |
02-01-2026 00:00:00 Friday |
739.35 748.35 |
751 | 735.2 | 107331 |
| 207 | 0.75 0.1 % |
01-01-2026 00:00:00 Thursday |
738.8 739.55 |
740.25 | 731.5 | 89196 |
| 208 | 8 1.09 % |
31-12-2025 00:00:00 Wednesday |
730.75 738.75 |
740.85 | 730.75 | 186864 |
| 209 | -14.55 -1.95 % |
30-12-2025 00:00:00 Tuesday |
744.75 730.2 |
744.75 | 725.4 | 71760 |
| 210 | -5.5 -0.74 % |
29-12-2025 00:00:00 Monday |
748.1 742.6 |
748.1 | 737.5 | 66829 |
| 211 | 0 0 % |
26-12-2025 00:00:00 Friday |
739.3 739.3 |
743.7 | 736.5 | 31594 |
| 212 | 2.4 0.33 % |
24-12-2025 00:00:00 Wednesday |
737.55 739.95 |
741.3 | 734.1 | 69187 |
| 213 | -3.55 -0.48 % |
23-12-2025 00:00:00 Tuesday |
741.65 738.1 |
744.9 | 734.3 | 26551 |
| 214 | 6.7 0.91 % |
22-12-2025 00:00:00 Monday |
733.2 739.9 |
741.4 | 728 | 264645 |
| 215 | 8.95 1.24 % |
19-12-2025 00:00:00 Friday |
722.25 731.2 |
732.8 | 722.05 | 137664 |
| 216 | 8.25 1.16 % |
18-12-2025 00:00:00 Thursday |
713.5 721.75 |
723.55 | 710.7 | 41044 |
| 217 | -8.4 -1.16 % |
17-12-2025 00:00:00 Wednesday |
721.9 713.5 |
728.9 | 710.8 | 21402 |
| 218 | -4.5 -0.62 % |
16-12-2025 00:00:00 Tuesday |
729.2 724.7 |
731.1 | 723.3 | 12821 |
| 219 | -4.55 -0.62 % |
15-12-2025 00:00:00 Monday |
735 730.45 |
737 | 728.9 | 18562 |
| 220 | 6.65 0.91 % |
12-12-2025 00:00:00 Friday |
728.15 734.8 |
741.2 | 727.4 | 85155 |
| 221 | 8.5 1.18 % |
11-12-2025 00:00:00 Thursday |
720.7 729.2 |
731 | 716.65 | 35417 |
| 222 | -8.5 -1.17 % |
10-12-2025 00:00:00 Wednesday |
727.35 718.85 |
732.4 | 717.15 | 15499 |
| 223 | 11.6 1.62 % |
09-12-2025 00:00:00 Tuesday |
716.05 727.65 |
729.5 | 708 | 25649 |
| 224 | -3.35 -0.46 % |
08-12-2025 00:00:00 Monday |
721.05 717.7 |
736 | 715 | 38538 |
| 225 | 2.55 0.35 % |
05-12-2025 00:00:00 Friday |
728.15 730.7 |
740.55 | 727.05 | 31111 |
| 226 | -4.8 -0.65 % |
04-12-2025 00:00:00 Thursday |
734 729.2 |
738.3 | 728.5 | 29579 |
| 227 | -6.25 -0.84 % |
03-12-2025 00:00:00 Wednesday |
740.95 734.7 |
745.8 | 731.25 | 266346 |
| 228 | -9.4 -1.25 % |
02-12-2025 00:00:00 Tuesday |
751.85 742.45 |
754.15 | 740.5 | 38116 |
| 229 | -4.25 -0.56 % |
01-12-2025 00:00:00 Monday |
753 748.75 |
753 | 744.35 | 35098 |
| 230 | 10.95 1.49 % |
28-11-2025 00:00:00 Friday |
733.05 744 |
748.8 | 733.05 | 149469 |
| 231 | 4.15 0.57 % |
27-11-2025 00:00:00 Thursday |
731 735.15 |
740 | 727.1 | 37059 |
| 232 | 5.05 0.7 % |
26-11-2025 00:00:00 Wednesday |
725.95 731 |
735.75 | 724.15 | 36830 |
| 233 | 4.8 0.67 % |
25-11-2025 00:00:00 Tuesday |
721.5 726.3 |
728 | 717.95 | 143032 |
| 234 | -13.4 -1.82 % |
24-11-2025 00:00:00 Monday |
734.95 721.55 |
737 | 717 | 283367 |
| 235 | 0.15 0.02 % |
21-11-2025 00:00:00 Friday |
732.75 732.9 |
739.2 | 729.5 | 44467 |
| 236 | 9.15 1.26 % |
20-11-2025 00:00:00 Thursday |
723.95 733.1 |
740.95 | 719 | 976218 |
| 237 | 11.6 1.64 % |
19-11-2025 00:00:00 Wednesday |
708 719.6 |
723.25 | 708 | 30520 |
| 238 | -11.25 -1.55 % |
18-11-2025 00:00:00 Tuesday |
723.65 712.4 |
724.95 | 710.55 | 195273 |
| 239 | -1 -0.14 % |
17-11-2025 00:00:00 Monday |
723.35 722.35 |
726.2 | 717 | 95456 |
| 240 | 5.8 0.81 % |
14-11-2025 00:00:00 Friday |
714.6 720.4 |
723.65 | 712 | 54268 |
| 241 | 9 1.27 % |
13-11-2025 00:00:00 Thursday |
708.5 717.5 |
720 | 705.05 | 125217 |
| 242 | 7 1 % |
12-11-2025 00:00:00 Wednesday |
700 707 |
708 | 698.8 | 56829 |
| 243 | -2.8 -0.4 % |
11-11-2025 00:00:00 Tuesday |
701 698.2 |
703.85 | 692.75 | 37081 |
| 244 | 11.3 1.63 % |
10-11-2025 00:00:00 Monday |
692.2 703.5 |
707.4 | 690.55 | 107850 |
| 245 | -5 -0.72 % |
07-11-2025 00:00:00 Friday |
697.15 692.15 |
697.15 | 672.55 | 672532 |
| 246 | -14.05 -1.98 % |
06-11-2025 00:00:00 Thursday |
711.2 697.15 |
736.3 | 694.75 | 1123741 |
| 247 | -2.9 -0.39 % |
04-11-2025 00:00:00 Tuesday |
746.35 743.45 |
746.55 | 738.75 | 147487 |
| 248 | 4.1 0.55 % |
03-11-2025 00:00:00 Monday |
742.95 747.05 |
749.25 | 739.6 | 55865 |
| 249 | -2.5 -0.34 % |
31-10-2025 00:00:00 Friday |
744.65 742.15 |
753.95 | 740 | 43554 |
| 250 | 4.6 0.62 % |
30-10-2025 00:00:00 Thursday |
745.15 749.75 |
752 | 743.15 | 29629 |
| 251 | 5.7 0.77 % |
29-10-2025 00:00:00 Wednesday |
741 746.7 |
749.6 | 738 | 41602 |
| 252 | -4.2 -0.56 % |
28-10-2025 00:00:00 Tuesday |
745.75 741.55 |
747.55 | 739.15 | 23678 |
| 253 | 9.5 1.29 % |
27-10-2025 00:00:00 Monday |
737 746.5 |
747.85 | 734.85 | 68651 |
| 254 | -0.3 -0.04 % |
24-10-2025 00:00:00 Friday |
736.5 736.2 |
741.3 | 731.7 | 21678 |
| 255 | -10.4 -1.39 % |
23-10-2025 00:00:00 Thursday |
747.75 737.35 |
748.9 | 736.05 | 24968 |
| 256 | -0.1 -0.01 % |
21-10-2025 00:00:00 Tuesday |
744.3 744.2 |
748.6 | 741 | 44021 |
| 257 | 4.35 0.59 % |
20-10-2025 00:00:00 Monday |
738.95 743.3 |
744.5 | 736.9 | 66141 |
| 258 | -2.75 -0.37 % |
17-10-2025 00:00:00 Friday |
738.25 735.5 |
743.25 | 734.3 | 33529 |
| 259 | 8.7 1.19 % |
16-10-2025 00:00:00 Thursday |
729.15 737.85 |
739.9 | 729.15 | 81495 |
| 260 | 6.85 0.95 % |
15-10-2025 00:00:00 Wednesday |
721.25 728.1 |
730.3 | 719.7 | 63550 |
| 261 | -10.85 -1.48 % |
14-10-2025 00:00:00 Tuesday |
731.65 720.8 |
736.15 | 719 | 71710 |
| 262 | -6.85 -0.93 % |
13-10-2025 00:00:00 Monday |
733.9 727.05 |
736.4 | 722.4 | 133230 |
| 263 | 2.4 0.33 % |
10-10-2025 00:00:00 Friday |
732.9 735.3 |
740.1 | 731.85 | 129961 |
| 264 | 0.95 0.13 % |
09-10-2025 00:00:00 Thursday |
731.15 732.1 |
734.9 | 728 | 24488 |
| 265 | -0.2 -0.03 % |
08-10-2025 00:00:00 Wednesday |
730 729.8 |
735 | 728.5 | 36335 |
| 266 | 10.05 1.39 % |
07-10-2025 00:00:00 Tuesday |
723.85 733.9 |
735 | 721 | 62393 |
| 267 | -2.9 -0.4 % |
06-10-2025 00:00:00 Monday |
726.3 723.4 |
726.75 | 718.35 | 72462 |
| 268 | 1.1 0.15 % |
03-10-2025 00:00:00 Friday |
723.6 724.7 |
727.25 | 720.65 | 33654 |
| 269 | 2.95 0.41 % |
01-10-2025 00:00:00 Wednesday |
720.25 723.2 |
724.8 | 711.25 | 66201 |
| 270 | -3.9 -0.54 % |
30-09-2025 00:00:00 Tuesday |
724.3 720.4 |
727.1 | 719.15 | 52598 |
| 271 | 14.15 1.99 % |
29-09-2025 00:00:00 Monday |
710.2 724.35 |
725.75 | 710.2 | 79742 |
| 272 | -23.85 -3.25 % |
26-09-2025 00:00:00 Friday |
733.8 709.95 |
734.95 | 708.7 | 117085 |
| 273 | -13.3 -1.78 % |
25-09-2025 00:00:00 Thursday |
745.55 732.25 |
749.95 | 730.5 | 91087 |
| 274 | -5.8 -0.77 % |
24-09-2025 00:00:00 Wednesday |
752 746.2 |
756.7 | 744.7 | 74027 |
| 275 | -17.45 -2.27 % |
23-09-2025 00:00:00 Tuesday |
769.5 752.05 |
773.95 | 746 | 128772 |
| 276 | -5.1 -0.66 % |
22-09-2025 00:00:00 Monday |
774.65 769.55 |
776.5 | 768.25 | 20151 |
| 277 | -0.35 -0.05 % |
19-09-2025 00:00:00 Friday |
774.95 774.6 |
781 | 764.1 | 82221 |
| 278 | -1.45 -0.18 % |
18-09-2025 00:00:00 Thursday |
783.95 782.5 |
791.5 | 772.2 | 136456 |
| 279 | -5.85 -0.74 % |
17-09-2025 00:00:00 Wednesday |
786.1 780.25 |
787.85 | 778.5 | 25951 |
| 280 | -12.3 -1.56 % |
16-09-2025 00:00:00 Tuesday |
790.9 778.6 |
790.9 | 775 | 97585 |
| 281 | 9.85 1.26 % |
15-09-2025 00:00:00 Monday |
781.2 791.05 |
792.4 | 778.2 | 98409 |
| 282 | 2.95 0.38 % |
12-09-2025 00:00:00 Friday |
775 777.95 |
782.5 | 773.75 | 34506 |
| 283 | 2.85 0.37 % |
11-09-2025 00:00:00 Thursday |
773.15 776 |
778.35 | 770.5 | 41207 |
| 284 | -0.25 -0.03 % |
10-09-2025 00:00:00 Wednesday |
776 775.75 |
781.65 | 772.15 | 45489 |
| 285 | -1.6 -0.21 % |
09-09-2025 00:00:00 Tuesday |
778.15 776.55 |
780.75 | 766.1 | 78704 |
| 286 | 2.85 0.37 % |
08-09-2025 00:00:00 Monday |
775.1 777.95 |
785.7 | 774 | 56297 |
| 287 | -2.95 -0.38 % |
05-09-2025 00:00:00 Friday |
779.6 776.65 |
779.95 | 769.2 | 28657 |
| 288 | -11.45 -1.46 % |
04-09-2025 00:00:00 Thursday |
785.95 774.5 |
790 | 772.4 | 52822 |
| 289 | 12.05 1.58 % |
03-09-2025 00:00:00 Wednesday |
764.95 777 |
782.3 | 764.5 | 38061 |
| 290 | -5.8 -0.75 % |
02-09-2025 00:00:00 Tuesday |
771.95 766.15 |
771.95 | 756.7 | 90212 |
| 291 | 0.55 0.07 % |
01-09-2025 00:00:00 Monday |
759.1 759.65 |
765.3 | 755.55 | 55332 |
| 292 | -7.55 -0.99 % |
29-08-2025 00:00:00 Friday |
766.05 758.5 |
776.85 | 757.1 | 96415 |
| 293 | -15.9 -2.03 % |
28-08-2025 00:00:00 Thursday |
781.6 765.7 |
781.6 | 763.5 | 74260 |
| 294 | -16.2 -2.06 % |
26-08-2025 00:00:00 Tuesday |
785.55 769.35 |
788 | 766 | 92424 |
| 295 | -4.6 -0.58 % |
25-08-2025 00:00:00 Monday |
790.15 785.55 |
794.4 | 783.95 | 80092 |
| 296 | -13.95 -1.74 % |
22-08-2025 00:00:00 Friday |
803 789.05 |
803 | 787.65 | 36824 |
| 297 | -10.7 -1.33 % |
21-08-2025 00:00:00 Thursday |
806.15 795.45 |
811.9 | 791.3 | 121060 |
| 298 | 45.1 5.91 % |
20-08-2025 00:00:00 Wednesday |
762.65 807.75 |
811.7 | 762.65 | 392879 |
| 299 | 0.05 0.01 % |
19-08-2025 00:00:00 Tuesday |
775.45 775.5 |
777.75 | 766 | 28362 |
| 300 | -8.15 -1.04 % |
18-08-2025 00:00:00 Monday |
783.5 775.35 |
785 | 773.1 | 66243 |
| 301 | 1.45 0.19 % |
14-08-2025 00:00:00 Thursday |
770.2 771.65 |
776.7 | 763.9 | 90967 |
| 302 | 21.15 2.83 % |
13-08-2025 00:00:00 Wednesday |
748.6 769.75 |
770.8 | 748.6 | 186347 |
| 303 | -3.8 -0.51 % |
12-08-2025 00:00:00 Tuesday |
751.8 748 |
759 | 745.3 | 35376 |
| 304 | 8.25 1.12 % |
11-08-2025 00:00:00 Monday |
736.75 745 |
748.4 | 735.5 | 22794 |
| 305 | -5.6 -0.76 % |
08-08-2025 00:00:00 Friday |
740.1 734.5 |
746.45 | 732.95 | 47888 |
| 306 | 4.9 0.66 % |
07-08-2025 00:00:00 Thursday |
737.8 742.7 |
746.25 | 734.55 | 207259 |
| 307 | -8.75 -1.16 % |
06-08-2025 00:00:00 Wednesday |
754.6 745.85 |
755.5 | 739.15 | 220470 |
| 308 | 1.35 0.18 % |
05-08-2025 00:00:00 Tuesday |
750 751.35 |
752 | 741.5 | 33597 |
| 309 | 8 1.08 % |
04-08-2025 00:00:00 Monday |
741.45 749.45 |
752.35 | 735.7 | 31219 |
| 310 | 0 0 % |
01-08-2025 00:00:00 Friday |
740.85 740.85 |
750.1 | 738.15 | 197211 |
| 311 | 5.45 0.74 % |
31-07-2025 00:00:00 Thursday |
735.55 741 |
745.2 | 735.55 | 28197 |
| 312 | -6.5 -0.86 % |
30-07-2025 00:00:00 Wednesday |
752.45 745.95 |
755.1 | 743.8 | 37455 |
| 313 | 6.45 0.87 % |
29-07-2025 00:00:00 Tuesday |
741.55 748 |
750.8 | 740.4 | 58344 |
| 314 | 0.6 0.08 % |
28-07-2025 00:00:00 Monday |
744.85 745.45 |
753.65 | 740.45 | 23675 |
| 315 | -3.8 -0.51 % |
25-07-2025 00:00:00 Friday |
750 746.2 |
753.85 | 739.35 | 23482 |
| 316 | -3.35 -0.44 % |
24-07-2025 00:00:00 Thursday |
757.3 753.95 |
758.1 | 750.4 | 27218 |
| 317 | -1.6 -0.21 % |
23-07-2025 00:00:00 Wednesday |
755.45 753.85 |
757.4 | 746.3 | 87819 |
| 318 | -17.15 -2.22 % |
22-07-2025 00:00:00 Tuesday |
773.55 756.4 |
779.95 | 755.6 | 58682 |
| 319 | 1.65 0.21 % |
21-07-2025 00:00:00 Monday |
769.75 771.4 |
776.6 | 764.6 | 94401 |
| 320 | 4.8 0.63 % |
18-07-2025 00:00:00 Friday |
761 765.8 |
769.35 | 751 | 530547 |
| 321 | 0.05 0.01 % |
17-07-2025 00:00:00 Thursday |
754 754.05 |
760.8 | 751.25 | 136157 |
| 322 | 3 0.4 % |
16-07-2025 00:00:00 Wednesday |
748.25 751.25 |
753 | 736.25 | 84875 |
| 323 | 17.6 2.42 % |
15-07-2025 00:00:00 Tuesday |
727.9 745.5 |
747.05 | 727.9 | 1141861 |
| 324 | -7.2 -0.98 % |
14-07-2025 00:00:00 Monday |
735.1 727.9 |
741.6 | 725 | 112046 |
| 325 | -6.8 -0.92 % |
11-07-2025 00:00:00 Friday |
741.9 735.1 |
745.7 | 734.5 | 39815 |
| 326 | -10.45 -1.39 % |
10-07-2025 00:00:00 Thursday |
753.45 743 |
753.45 | 740 | 229832 |
| 327 | 12.65 1.72 % |
09-07-2025 00:00:00 Wednesday |
737.4 750.05 |
753.9 | 736.95 | 106712 |
| 328 | 1.35 0.18 % |
08-07-2025 00:00:00 Tuesday |
738 739.35 |
743.85 | 737.25 | 48013 |
| 329 | -9.8 -1.31 % |
07-07-2025 00:00:00 Monday |
747 737.2 |
747.9 | 735.7 | 93198 |
| 330 | -0.45 -0.06 % |
04-07-2025 00:00:00 Friday |
747.5 747.05 |
752.95 | 742 | 54769 |
| 331 | -5.2 -0.69 % |
03-07-2025 00:00:00 Thursday |
753.45 748.25 |
757.15 | 745.25 | 69071 |
| 332 | -13.55 -1.76 % |
02-07-2025 00:00:00 Wednesday |
769.6 756.05 |
769.6 | 752.95 | 39924 |
| 333 | 3.9 0.51 % |
01-07-2025 00:00:00 Tuesday |
758.1 762 |
764.55 | 752.1 | 60614 |
| 334 | -7.2 -0.94 % |
30-06-2025 00:00:00 Monday |
767.4 760.2 |
770.4 | 755 | 78438 |
| 335 | -8.35 -1.08 % |
27-06-2025 00:00:00 Friday |
776.05 767.7 |
783 | 764.5 | 100693 |
| 336 | -7.95 -1.01 % |
26-06-2025 00:00:00 Thursday |
788.95 781 |
788.95 | 770.85 | 45696 |
| 337 | 7.55 0.97 % |
25-06-2025 00:00:00 Wednesday |
775.05 782.6 |
787 | 774 | 154265 |
| 338 | 2 0.26 % |
24-06-2025 00:00:00 Tuesday |
761.25 763.25 |
775.95 | 761.25 | 45998 |
| 339 | 0.85 0.11 % |
23-06-2025 00:00:00 Monday |
759.25 760.1 |
765 | 756 | 20393 |
| 340 | 16.35 2.19 % |
20-06-2025 00:00:00 Friday |
748 764.35 |
768.15 | 742.75 | 60382 |
| 341 | -17.95 -2.35 % |
19-06-2025 00:00:00 Thursday |
764.95 747 |
764.95 | 743.85 | 67200 |
| 342 | 6.85 0.91 % |
18-06-2025 00:00:00 Wednesday |
756.65 763.5 |
769.35 | 751 | 60272 |
| 343 | -6.35 -0.83 % |
17-06-2025 00:00:00 Tuesday |
761.45 755.1 |
766.95 | 751.65 | 163424 |
| 344 | 20.35 2.76 % |
16-06-2025 00:00:00 Monday |
736.05 756.4 |
756.6 | 735.05 | 73856 |
| 345 | 1 0.14 % |
13-06-2025 00:00:00 Friday |
732.25 733.25 |
743.55 | 728.7 | 47741 |
| 346 | -21.85 -2.85 % |
12-06-2025 00:00:00 Thursday |
766 744.15 |
770.9 | 742.7 | 69097 |
| 347 | -14.3 -1.83 % |
11-06-2025 00:00:00 Wednesday |
779.95 765.65 |
783.5 | 759.8 | 45682 |
| 348 | -3.1 -0.4 % |
10-06-2025 00:00:00 Tuesday |
782.65 779.55 |
785.75 | 776.8 | 37164 |
| 349 | -1.85 -0.24 % |
09-06-2025 00:00:00 Monday |
781.35 779.5 |
782 | 771.2 | 80131 |
| 350 | 2.25 0.29 % |
06-06-2025 00:00:00 Friday |
775.1 777.35 |
778.75 | 769.5 | 27681 |
| 351 | 2.55 0.33 % |
05-06-2025 00:00:00 Thursday |
769 771.55 |
778 | 769 | 71441 |
| 352 | 8.9 1.17 % |
04-06-2025 00:00:00 Wednesday |
762 770.9 |
772.95 | 760.65 | 186810 |
| 353 | -29.5 -3.73 % |
03-06-2025 00:00:00 Tuesday |
790.95 761.45 |
791.9 | 759.3 | 148709 |
| 354 | 10.3 1.33 % |
02-06-2025 00:00:00 Monday |
775 785.3 |
787 | 765.35 | 66646 |
| 355 | 2.8 0.37 % |
30-05-2025 00:00:00 Friday |
766.85 769.65 |
775.5 | 760 | 91072 |
| 356 | 2.35 0.31 % |
29-05-2025 00:00:00 Thursday |
760.05 762.4 |
764 | 759.15 | 22403 |
| 357 | -20.75 -2.66 % |
28-05-2025 00:00:00 Wednesday |
780.75 760 |
780.75 | 756.5 | 63564 |
| 358 | -13.5 -1.72 % |
27-05-2025 00:00:00 Tuesday |
782.95 769.45 |
782.95 | 761.75 | 73977 |
| 359 | 2.45 0.32 % |
26-05-2025 00:00:00 Monday |
771.5 773.95 |
781.5 | 767.1 | 83303 |
| 360 | -3.25 -0.42 % |
23-05-2025 00:00:00 Friday |
773.35 770.1 |
775.9 | 767.15 | 95371 |
| 361 | -0.85 -0.11 % |
22-05-2025 00:00:00 Thursday |
770.95 770.1 |
776.45 | 764.8 | 28056 |
| 362 | 21.35 2.84 % |
21-05-2025 00:00:00 Wednesday |
750.95 772.3 |
774 | 744.5 | 71218 |
| 363 | -20.65 -2.67 % |
20-05-2025 00:00:00 Tuesday |
772.25 751.6 |
778.65 | 750.3 | 131106 |
| 364 | 1.6 0.21 % |
19-05-2025 00:00:00 Monday |
771.95 773.55 |
781.6 | 765.75 | 146870 |
| 365 | -3.75 -0.49 % |
16-05-2025 00:00:00 Friday |
769.8 766.05 |
770.3 | 758.2 | 68864 |
| 366 | -11.15 -1.44 % |
15-05-2025 00:00:00 Thursday |
776.15 765 |
776.15 | 758 | 52452 |
| 367 | 7.95 1.04 % |
14-05-2025 00:00:00 Wednesday |
761.9 769.85 |
777.5 | 761.3 | 180626 |
| 368 | -6.95 -0.9 % |
13-05-2025 00:00:00 Tuesday |
769.95 763 |
774.3 | 759.8 | 185255 |
| 369 | 2.9 0.38 % |
12-05-2025 00:00:00 Monday |
766.45 769.35 |
778.35 | 748.15 | 398990 |
| 370 | -4.4 -0.61 % |
09-05-2025 00:00:00 Friday |
723.8 719.4 |
734.65 | 698.75 | 528989 |
| 371 | -14.85 -1.94 % |
08-05-2025 00:00:00 Thursday |
765 750.15 |
775.9 | 739.35 | 201085 |
| 372 | 24.45 3.3 % |
07-05-2025 00:00:00 Wednesday |
741.05 765.5 |
770.35 | 727 | 172566 |
| 373 | -59.85 -7.36 % |
06-05-2025 00:00:00 Tuesday |
812.8 752.95 |
814.4 | 748.5 | 418447 |
| 374 | -7.2 -0.89 % |
05-05-2025 00:00:00 Monday |
809 801.8 |
822 | 797.45 | 106684 |
| 375 | 15.6 1.99 % |
02-05-2025 00:00:00 Friday |
784.65 800.25 |
810.7 | 784.65 | 115112 |
| 376 | 27 3.55 % |
30-04-2025 00:00:00 Wednesday |
761.05 788.05 |
792.95 | 761.05 | 99421 |
| 377 | -15.6 -1.94 % |
29-04-2025 00:00:00 Tuesday |
805.6 790 |
818.7 | 788.5 | 41836 |
| 378 | 16.3 2.08 % |
28-04-2025 00:00:00 Monday |
784.7 801 |
808.8 | 781.5 | 51532 |
| 379 | -31.1 -3.81 % |
25-04-2025 00:00:00 Friday |
816.6 785.5 |
829.5 | 770.2 | 113592 |
| 380 | -4.55 -0.55 % |
24-04-2025 00:00:00 Thursday |
822.95 818.4 |
822.95 | 808.4 | 67256 |
| 381 | -11.15 -1.34 % |
23-04-2025 00:00:00 Wednesday |
833.9 822.75 |
853.3 | 814 | 175947 |
| 382 | -2 -0.24 % |
22-04-2025 00:00:00 Tuesday |
837 835 |
842 | 825.85 | 106895 |
| 383 | -4.5 -0.53 % |
21-04-2025 00:00:00 Monday |
841.15 836.65 |
843.45 | 826.9 | 66251 |
| 384 | -4.65 -0.55 % |
17-04-2025 00:00:00 Thursday |
845.65 841 |
845.65 | 837.35 | 29143 |
| 385 | -4.9 -0.58 % |
16-04-2025 00:00:00 Wednesday |
847.8 842.9 |
847.8 | 827 | 56406 |
| 386 | 26.45 3.26 % |
15-04-2025 00:00:00 Tuesday |
811.05 837.5 |
838.2 | 802.6 | 71811 |
| 387 | -11.25 -1.41 % |
11-04-2025 00:00:00 Friday |
799.8 788.55 |
800.2 | 780 | 68579 |
| 388 | -10.1 -1.3 % |
09-04-2025 00:00:00 Wednesday |
777.95 767.85 |
777.95 | 754.05 | 44755 |
| 389 | 8.3 1.08 % |
08-04-2025 00:00:00 Tuesday |
765 773.3 |
778.85 | 761.85 | 59094 |
| 390 | 30.65 4.25 % |
07-04-2025 00:00:00 Monday |
721.15 751.8 |
765.3 | 721.15 | 280071 |
| 391 | -28.95 -3.49 % |
04-04-2025 00:00:00 Friday |
829.05 800.1 |
833.7 | 796.55 | 62130 |
| 392 | 8.55 1.04 % |
03-04-2025 00:00:00 Thursday |
821.6 830.15 |
838.7 | 820.95 | 105373 |
| 393 | 20.5 2.53 % |
02-04-2025 00:00:00 Wednesday |
810 830.5 |
834.25 | 807 | 120480 |
| 394 | 5.8 0.73 % |
01-04-2025 00:00:00 Tuesday |
799.85 805.65 |
809.5 | 782.05 | 70016 |
| 395 | -9.75 -1.22 % |
28-03-2025 00:00:00 Friday |
796.4 786.65 |
803.15 | 783.9 | 98733 |
| 396 | -8.55 -1.07 % |
27-03-2025 00:00:00 Thursday |
800 791.45 |
816 | 786 | 310514 |
| 397 | -20 -2.41 % |
26-03-2025 00:00:00 Wednesday |
829.2 809.2 |
838.2 | 805.1 | 37374 |
| 398 | -31 -3.61 % |
25-03-2025 00:00:00 Tuesday |
858.85 827.85 |
858.85 | 823.55 | 158620 |
| 399 | 7.25 0.87 % |
24-03-2025 00:00:00 Monday |
834.35 841.6 |
846.8 | 826.05 | 84887 |
| 400 | 7.85 0.96 % |
21-03-2025 00:00:00 Friday |
816.2 824.05 |
831.5 | 813.8 | 56337 |
| 401 | -9.25 -1.12 % |
20-03-2025 00:00:00 Thursday |
824.8 815.55 |
824.8 | 802.3 | 95066 |
| 402 | 19.95 2.52 % |
19-03-2025 00:00:00 Wednesday |
791.5 811.45 |
824.05 | 786 | 140160 |
| 403 | 31.4 4.16 % |
18-03-2025 00:00:00 Tuesday |
754.2 785.6 |
792 | 754.2 | 124817 |
| 404 | 0.6 0.08 % |
17-03-2025 00:00:00 Monday |
752.5 753.1 |
758.75 | 740.15 | 47443 |
| 405 | -10.7 -1.41 % |
13-03-2025 00:00:00 Thursday |
760.85 750.15 |
764.9 | 748.5 | 63197 |
| 406 | -0.2 -0.03 % |
12-03-2025 00:00:00 Wednesday |
749.85 749.65 |
758.8 | 744.6 | 23667 |
| 407 | 14.7 2 % |
11-03-2025 00:00:00 Tuesday |
733.6 748.3 |
751 | 728.45 | 38328 |
| 408 | -8.9 -1.19 % |
10-03-2025 00:00:00 Monday |
749.7 740.8 |
756.45 | 737 | 51400 |
| 409 | -15.55 -2.05 % |
07-03-2025 00:00:00 Friday |
760 744.45 |
760 | 738.6 | 65110 |
| 410 | -15.65 -2.05 % |
06-03-2025 00:00:00 Thursday |
764.95 749.3 |
764.95 | 745.1 | 66355 |
| 411 | 39.6 5.52 % |
05-03-2025 00:00:00 Wednesday |
717.75 757.35 |
758.7 | 717.75 | 96579 |
| 412 | -0.05 -0.01 % |
04-03-2025 00:00:00 Tuesday |
716.95 716.9 |
728.1 | 708.35 | 69067 |
| 413 | 15.4 2.16 % |
03-03-2025 00:00:00 Monday |
711.4 726.8 |
732.5 | 711 | 89678 |
| 414 | 4.15 0.58 % |
28-02-2025 00:00:00 Friday |
712.05 716.2 |
726 | 703.1 | 59772 |
| 415 | 0.2 0.03 % |
27-02-2025 00:00:00 Thursday |
724 724.2 |
731.65 | 716.4 | 26020 |
| 416 | -5.55 -0.76 % |
25-02-2025 00:00:00 Tuesday |
729.6 724.05 |
733.2 | 714 | 49353 |
| 417 | -16.4 -2.2 % |
24-02-2025 00:00:00 Monday |
745 728.6 |
747.55 | 727 | 26561 |
| 418 | -11.5 -1.5 % |
21-02-2025 00:00:00 Friday |
768.3 756.8 |
779.1 | 753.95 | 42193 |
| 419 | 10.8 1.44 % |
20-02-2025 00:00:00 Thursday |
750.05 760.85 |
762.7 | 742.25 | 54814 |
| 420 | 25.25 3.5 % |
19-02-2025 00:00:00 Wednesday |
722 747.25 |
750 | 715.9 | 58829 |
| 421 | -2.35 -0.32 % |
18-02-2025 00:00:00 Tuesday |
724.65 722.3 |
724.65 | 706 | 42195 |
| 422 | 30.3 4.38 % |
17-02-2025 00:00:00 Monday |
691.05 721.35 |
724.2 | 683.5 | 57790 |
| 423 | -25.15 -3.42 % |
14-02-2025 00:00:00 Friday |
735 709.85 |
743.1 | 701.05 | 90296 |
| 424 | 5.5 0.75 % |
13-02-2025 00:00:00 Thursday |
731 736.5 |
748.15 | 728.8 | 45394 |
| 425 | -15.35 -2.05 % |
12-02-2025 00:00:00 Wednesday |
747.45 732.1 |
747.45 | 724.3 | 56365 |
| 426 | -17.6 -2.3 % |
11-02-2025 00:00:00 Tuesday |
765.05 747.45 |
775.35 | 743.9 | 84611 |
| 427 | -20.5 -2.57 % |
10-02-2025 00:00:00 Monday |
797.3 776.8 |
797.3 | 773.1 | 37218 |
| 428 | -3.45 -0.43 % |
07-02-2025 00:00:00 Friday |
794.9 791.45 |
803.7 | 784.95 | 46290 |
| 429 | -25.75 -3.16 % |
06-02-2025 00:00:00 Thursday |
816 790.25 |
817 | 784.2 | 44712 |
| 430 | -16.25 -1.95 % |
05-02-2025 00:00:00 Wednesday |
831.8 815.55 |
835.8 | 811.3 | 32346 |
| 431 | 8 0.98 % |
04-02-2025 00:00:00 Tuesday |
820 828 |
831.4 | 814 | 52138 |
| 432 | 13.95 1.74 % |
03-02-2025 00:00:00 Monday |
801.95 815.9 |
820.65 | 784.25 | 152438 |
| 433 | 28.6 3.7 % |
01-02-2025 00:00:00 Saturday |
772.85 801.45 |
805 | 723.95 | 126893 |
| 434 | 5.4 0.71 % |
31-01-2025 00:00:00 Friday |
759.1 764.5 |
771.7 | 759.1 | 101564 |
| 435 | -22 -2.81 % |
30-01-2025 00:00:00 Thursday |
783.8 761.8 |
783.8 | 758.85 | 30923 |
| 436 | 23.95 3.18 % |
29-01-2025 00:00:00 Wednesday |
753.2 777.15 |
779.9 | 750 | 85924 |
| 437 | 2 0.27 % |
28-01-2025 00:00:00 Tuesday |
751.2 753.2 |
769.45 | 745 | 114228 |
| 438 | -7.2 -0.94 % |
27-01-2025 00:00:00 Monday |
767.4 760.2 |
778.95 | 757 | 88666 |
| 439 | 6.55 0.84 % |
24-01-2025 00:00:00 Friday |
775.15 781.7 |
789 | 774.45 | 70569 |
| 440 | 1.9 0.25 % |
23-01-2025 00:00:00 Thursday |
772.75 774.65 |
779.05 | 759.8 | 83629 |
| 441 | 10.95 1.44 % |
22-01-2025 00:00:00 Wednesday |
762.05 773 |
774.5 | 751.9 | 274364 |
| 442 | -34.85 -4.38 % |
21-01-2025 00:00:00 Tuesday |
795 760.15 |
797.2 | 758.75 | 117875 |
| 443 | -41.9 -5.02 % |
20-01-2025 00:00:00 Monday |
835 793.1 |
835 | 779.35 | 275183 |
| 444 | -10.2 -1.24 % |
17-01-2025 00:00:00 Friday |
824 813.8 |
824 | 803.85 | 99034 |
| 445 | -8.25 -1.01 % |
16-01-2025 00:00:00 Thursday |
819.95 811.7 |
820.95 | 806.95 | 60215 |
| 446 | 19 2.4 % |
15-01-2025 00:00:00 Wednesday |
792.75 811.75 |
819.4 | 785 | 147624 |
| 447 | 21.9 2.88 % |
14-01-2025 00:00:00 Tuesday |
760 781.9 |
783.95 | 751.35 | 71729 |
| 448 | -43.65 -5.46 % |
13-01-2025 00:00:00 Monday |
800 756.35 |
800.05 | 754.85 | 95622 |
| 449 | -17.05 -2.07 % |
10-01-2025 00:00:00 Friday |
822.8 805.75 |
823.05 | 799 | 47641 |
| 450 | -12.75 -1.53 % |
09-01-2025 00:00:00 Thursday |
835 822.25 |
839.4 | 815.6 | 66214 |
| 451 | -22.85 -2.66 % |
08-01-2025 00:00:00 Wednesday |
857.8 834.95 |
857.8 | 829 | 31695 |
| 452 | 9.2 1.09 % |
07-01-2025 00:00:00 Tuesday |
842.65 851.85 |
858.1 | 842.65 | 47508 |
| 453 | -25.1 -2.89 % |
06-01-2025 00:00:00 Monday |
870 844.9 |
875.95 | 839.05 | 69245 |
| 454 | -7.5 -0.85 % |
03-01-2025 00:00:00 Friday |
879.4 871.9 |
879.7 | 868.15 | 38734 |
| 455 | 1.55 0.18 % |
02-01-2025 00:00:00 Thursday |
877.5 879.05 |
883.8 | 867 | 29933 |
| 456 | -0.95 -0.11 % |
01-01-2025 00:00:00 Wednesday |
874.05 873.1 |
882.15 | 871.5 | 24378 |
| 457 | -5.55 -0.63 % |
31-12-2024 00:00:00 Tuesday |
881.95 876.4 |
881.95 | 858.4 | 71491 |
| 458 | 28.75 3.34 % |
30-12-2024 00:00:00 Monday |
860 888.75 |
894.15 | 856.3 | 190348 |
| 459 | -8.2 -0.94 % |
27-12-2024 00:00:00 Friday |
869 860.8 |
870.5 | 857.8 | 77872 |
| 460 | 3.5 0.4 % |
26-12-2024 00:00:00 Thursday |
864.95 868.45 |
872.3 | 854.1 | 75229 |
| 461 | 3.45 0.4 % |
24-12-2024 00:00:00 Tuesday |
859.8 863.25 |
872.8 | 851.25 | 67863 |
| 462 | 4.3 0.5 % |
23-12-2024 00:00:00 Monday |
856 860.3 |
864 | 848.5 | 63949 |
| 463 | -33.6 -3.79 % |
20-12-2024 00:00:00 Friday |
887.6 854 |
887.6 | 851.75 | 121734 |
| 464 | 3.85 0.44 % |
19-12-2024 00:00:00 Thursday |
876.8 880.65 |
886.05 | 872 | 56539 |
| 465 | -4.15 -0.47 % |
18-12-2024 00:00:00 Wednesday |
884.95 880.8 |
884.95 | 869.7 | 61898 |
| 466 | 12.2 1.41 % |
17-12-2024 00:00:00 Tuesday |
867.65 879.85 |
883 | 864.15 | 80522 |
| 467 | 10.2 1.19 % |
16-12-2024 00:00:00 Monday |
857 867.2 |
868.5 | 851.3 | 111982 |
| 468 | 23.85 2.87 % |
13-12-2024 00:00:00 Friday |
832 855.85 |
856.95 | 830.5 | 112398 |
| 469 | -0.15 -0.02 % |
12-12-2024 00:00:00 Thursday |
836.75 836.6 |
843.5 | 831.3 | 131790 |
| 470 | -2 -0.24 % |
11-12-2024 00:00:00 Wednesday |
838.75 836.75 |
846 | 833.65 | 203933 |
| 471 | 3.8 0.46 % |
10-12-2024 00:00:00 Tuesday |
834.95 838.75 |
841.7 | 828.6 | 100663 |
| 472 | 7.95 0.96 % |
09-12-2024 00:00:00 Monday |
829.5 837.45 |
841.65 | 824.85 | 114916 |
| 473 | 8.8 1.08 % |
06-12-2024 00:00:00 Friday |
817.65 826.45 |
831.2 | 816.9 | 130370 |
| 474 | 3.35 0.41 % |
05-12-2024 00:00:00 Thursday |
816.85 820.2 |
822.25 | 810 | 62239 |
| 475 | 3.4 0.42 % |
04-12-2024 00:00:00 Wednesday |
807 810.4 |
816.75 | 806.3 | 69832 |
| 476 | 1.35 0.17 % |
03-12-2024 00:00:00 Tuesday |
805 806.35 |
809 | 796.4 | 44684 |
| 477 | 5.85 0.74 % |
02-12-2024 00:00:00 Monday |
795.05 800.9 |
805.5 | 790.35 | 113815 |
| 478 | 15.1 1.94 % |
29-11-2024 00:00:00 Friday |
778.5 793.6 |
801.5 | 778.5 | 132396 |
| 479 | -3.65 -0.47 % |
28-11-2024 00:00:00 Thursday |
782.35 778.7 |
792 | 775.2 | 82104 |
| 480 | -7.7 -0.97 % |
27-11-2024 00:00:00 Wednesday |
796.4 788.7 |
796.4 | 785.35 | 91722 |
| 481 | 1.2 0.15 % |
26-11-2024 00:00:00 Tuesday |
795.65 796.85 |
805 | 785 | 97889 |
| 482 | -16.75 -2.06 % |
25-11-2024 00:00:00 Monday |
814.65 797.9 |
814.65 | 792.05 | 225528 |
| 483 | 11.75 1.49 % |
22-11-2024 00:00:00 Friday |
787.55 799.3 |
801.4 | 781.15 | 215592 |
| 484 | 26.85 3.53 % |
21-11-2024 00:00:00 Thursday |
760 786.85 |
795.7 | 754.2 | 537631 |
| 485 | 6.45 0.86 % |
19-11-2024 00:00:00 Tuesday |
746.95 753.4 |
760.75 | 740.4 | 221782 |
| 486 | -5.7 -0.77 % |
18-11-2024 00:00:00 Monday |
743 737.3 |
745.4 | 733 | 119358 |
| 487 | 30.65 4.31 % |
14-11-2024 00:00:00 Thursday |
710.45 741.1 |
742.75 | 709.8 | 248931 |
| 488 | -7.05 -0.98 % |
13-11-2024 00:00:00 Wednesday |
720.55 713.5 |
732.2 | 710.85 | 145536 |
| 489 | 0.45 0.06 % |
12-11-2024 00:00:00 Tuesday |
729.45 729.9 |
737.9 | 725.4 | 125595 |
| 490 | -9.5 -1.29 % |
11-11-2024 00:00:00 Monday |
738.95 729.45 |
748.2 | 726.25 | 398532 |
| 491 | 23.1 3.25 % |
08-11-2024 00:00:00 Friday |
709.95 733.05 |
742.6 | 694 | 1303325 |
| 492 | -10.35 -1.49 % |
07-11-2024 00:00:00 Thursday |
693.95 683.6 |
693.95 | 678.9 | 310044 |
| 493 | 12.35 1.84 % |
06-11-2024 00:00:00 Wednesday |
672.7 685.05 |
688.65 | 670.4 | 64375 |
| 494 | 1.15 0.17 % |
05-11-2024 00:00:00 Tuesday |
666.5 667.65 |
670.1 | 651.35 | 68493 |
| 495 | -22.5 -3.27 % |
04-11-2024 00:00:00 Monday |
689 666.5 |
689 | 665 | 66296 |
| 496 | 2.4 0.35 % |
01-11-2024 00:00:00 Friday |
684.75 687.15 |
693.35 | 679.35 | 31785 |
| 497 | -1.3 -0.19 % |
31-10-2024 00:00:00 Thursday |
678.05 676.75 |
680.55 | 669.1 | 55126 |
| 498 | 9.45 1.4 % |
30-10-2024 00:00:00 Wednesday |
675.05 684.5 |
693.05 | 671.5 | 66305 |
| 499 | 5.9 0.88 % |
29-10-2024 00:00:00 Tuesday |
672.6 678.5 |
685 | 669.2 | 234469 |
| 500 | -18.85 -2.73 % |
28-10-2024 00:00:00 Monday |
690 671.15 |
693.55 | 669.2 | 252817 |
| 501 | 19.5 2.9 % |
25-10-2024 00:00:00 Friday |
672.05 691.55 |
695.15 | 656.4 | 230006 |
| 502 | 10.1 1.54 % |
24-10-2024 00:00:00 Thursday |
657 667.1 |
670.25 | 651.3 | 40132 |
| 503 | 7.55 1.16 % |
23-10-2024 00:00:00 Wednesday |
650.15 657.7 |
665.35 | 648.95 | 62189 |
| 504 | -23.05 -3.39 % |
22-10-2024 00:00:00 Tuesday |
679.05 656 |
684.2 | 653.3 | 184092 |
| 505 | -8.25 -1.2 % |
21-10-2024 00:00:00 Monday |
687.25 679 |
714.3 | 675.05 | 468957 |
| 506 | 0.05 0.01 % |
18-10-2024 00:00:00 Friday |
686.65 686.7 |
692.75 | 680.6 | 22212 |
| 507 | -17.85 -2.53 % |
17-10-2024 00:00:00 Thursday |
704.5 686.65 |
704.5 | 680 | 54437 |
| 508 | -7.8 -1.1 % |
16-10-2024 00:00:00 Wednesday |
711.95 704.15 |
712.4 | 699 | 29785 |
| 509 | 4.45 0.63 % |
15-10-2024 00:00:00 Tuesday |
707.95 712.4 |
714.1 | 702.9 | 36605 |
| 510 | -8.05 -1.13 % |
14-10-2024 00:00:00 Monday |
712.95 704.9 |
714.1 | 698.85 | 64583 |
| 511 | 2.55 0.36 % |
11-10-2024 00:00:00 Friday |
706.25 708.8 |
710.65 | 695.45 | 58417 |
| 512 | 10.4 1.49 % |
10-10-2024 00:00:00 Thursday |
695.85 706.25 |
715.1 | 695.85 | 284462 |
| 513 | 8.6 1.26 % |
09-10-2024 00:00:00 Wednesday |
685 693.6 |
707.85 | 685 | 137619 |
| 514 | 29.5 4.5 % |
08-10-2024 00:00:00 Tuesday |
654.95 684.45 |
686.6 | 652.3 | 83171 |
| 515 | -12.95 -1.95 % |
07-10-2024 00:00:00 Monday |
665.25 652.3 |
682 | 646.5 | 106426 |
| 516 | -11.75 -1.75 % |
04-10-2024 00:00:00 Friday |
673 661.25 |
677.45 | 657.05 | 77466 |
| 517 | 13.05 1.97 % |
03-10-2024 00:00:00 Thursday |
660.9 673.95 |
682.4 | 660.9 | 63806 |
| 518 | -8.9 -1.29 % |
01-10-2024 00:00:00 Tuesday |
690.1 681.2 |
690.65 | 676.2 | 149158 |
| 519 | -15.25 -2.18 % |
30-09-2024 00:00:00 Monday |
700 684.75 |
707 | 682.5 | 94629 |
| 520 | -0.4 -0.06 % |
27-09-2024 00:00:00 Friday |
710 709.6 |
715.4 | 699.2 | 158968 |
| 521 | -0.95 -0.13 % |
26-09-2024 00:00:00 Thursday |
710.25 709.3 |
719.4 | 705.5 | 66209 |
| 522 | -4.8 -0.67 % |
25-09-2024 00:00:00 Wednesday |
714.75 709.95 |
717.25 | 707.4 | 27486 |
| 523 | -5.3 -0.74 % |
24-09-2024 00:00:00 Tuesday |
716.8 711.5 |
720.6 | 709.95 | 60958 |
| 524 | 11.05 1.57 % |
23-09-2024 00:00:00 Monday |
703 714.05 |
716 | 698.5 | 90702 |
| 525 | 8.55 1.23 % |
20-09-2024 00:00:00 Friday |
694 702.55 |
706.95 | 680.9 | 64743 |
| 526 | 4.8 0.7 % |
19-09-2024 00:00:00 Thursday |
685.55 690.35 |
693.5 | 671.05 | 44232 |
| 527 | -13 -1.87 % |
18-09-2024 00:00:00 Wednesday |
694.3 681.3 |
695 | 677.45 | 33909 |
| 528 | 0.75 0.11 % |
17-09-2024 00:00:00 Tuesday |
691.05 691.8 |
695.55 | 685 | 56142 |
| 529 | -1.7 -0.25 % |
16-09-2024 00:00:00 Monday |
692.75 691.05 |
698.5 | 686 | 48643 |
| 530 | -6.65 -0.96 % |
13-09-2024 00:00:00 Friday |
695.05 688.4 |
701.75 | 687.8 | 103489 |
| 531 | 7.6 1.1 % |
12-09-2024 00:00:00 Thursday |
693.65 701.25 |
702.65 | 685.1 | 245951 |
| 532 | -10.3 -1.48 % |
11-09-2024 00:00:00 Wednesday |
694.9 684.6 |
695.45 | 681.65 | 74858 |
| 533 | 27.1 4.06 % |
10-09-2024 00:00:00 Tuesday |
667.8 694.9 |
696.75 | 667.8 | 329989 |
| 534 | 9.15 1.39 % |
09-09-2024 00:00:00 Monday |
656.95 666.1 |
667 | 651.3 | 46159 |
| 535 | -15.5 -2.31 % |
06-09-2024 00:00:00 Friday |
670 654.5 |
672.35 | 649.8 | 87302 |
| 536 | 9.25 1.4 % |
05-09-2024 00:00:00 Thursday |
661.15 670.4 |
673.25 | 659.45 | 172569 |
| 537 | 5.65 0.86 % |
04-09-2024 00:00:00 Wednesday |
654 659.65 |
662.6 | 650.2 | 40876 |
| 538 | 0.65 0.1 % |
03-09-2024 00:00:00 Tuesday |
657.55 658.2 |
663 | 655.55 | 125684 |
| 539 | 8.8 1.36 % |
02-09-2024 00:00:00 Monday |
647.3 656.1 |
658.5 | 646.7 | 80561 |
| 540 | -1.8 -0.28 % |
30-08-2024 00:00:00 Friday |
650 648.2 |
655 | 644.35 | 50540 |
| 541 | -9.8 -1.49 % |
29-08-2024 00:00:00 Thursday |
658 648.2 |
658.05 | 642.15 | 85381 |
| 542 | -10.9 -1.64 % |
28-08-2024 00:00:00 Wednesday |
665.3 654.4 |
672 | 651.7 | 112950 |
| 543 | -2.65 -0.4 % |
27-08-2024 00:00:00 Tuesday |
667.95 665.3 |
668.05 | 661 | 82356 |
| 544 | 18.95 2.95 % |
26-08-2024 00:00:00 Monday |
642.6 661.55 |
669.85 | 641.7 | 312377 |
| 545 | -5.9 -0.91 % |
23-08-2024 00:00:00 Friday |
647.55 641.65 |
647.75 | 636.8 | 138873 |
| 546 | 22.05 3.54 % |
22-08-2024 00:00:00 Thursday |
622.55 644.6 |
646.45 | 620.8 | 199052 |
| 547 | 4.35 0.71 % |
21-08-2024 00:00:00 Wednesday |
616.6 620.95 |
621.9 | 613.45 | 56094 |
| 548 | 4.3 0.7 % |
20-08-2024 00:00:00 Tuesday |
612.05 616.35 |
620 | 607.5 | 59822 |
| 549 | -12.6 -2.01 % |
19-08-2024 00:00:00 Monday |
626.95 614.35 |
630.5 | 608.8 | 75268 |
| 550 | 3.95 0.64 % |
16-08-2024 00:00:00 Friday |
619 622.95 |
625.2 | 611.1 | 126981 |
| 551 | 0.55 0.09 % |
14-08-2024 00:00:00 Wednesday |
611.05 611.6 |
613.3 | 599.45 | 33343 |
| 552 | -5.85 -0.95 % |
13-08-2024 00:00:00 Tuesday |
616.55 610.7 |
621 | 609.1 | 66876 |
| 553 | 10.65 1.76 % |
12-08-2024 00:00:00 Monday |
606.7 617.35 |
620.8 | 605.45 | 67120 |
| 554 | -0.75 -0.12 % |
09-08-2024 00:00:00 Friday |
619.7 618.95 |
629.35 | 614.6 | 66805 |
| 555 | -2.8 -0.45 % |
08-08-2024 00:00:00 Thursday |
617 614.2 |
622.2 | 611.5 | 43362 |
| 556 | 11.65 1.91 % |
07-08-2024 00:00:00 Wednesday |
608.75 620.4 |
623.45 | 600.9 | 88679 |
| 557 | -15.4 -2.52 % |
06-08-2024 00:00:00 Tuesday |
611.8 596.4 |
618.5 | 595 | 43226 |
| 558 | 10.9 1.82 % |
05-08-2024 00:00:00 Monday |
598.05 608.95 |
624.45 | 598.05 | 397854 |
| 559 | -0.85 -0.13 % |
02-08-2024 00:00:00 Friday |
629.8 628.95 |
635.25 | 622.55 | 169680 |
| 560 | -11.05 -1.72 % |
01-08-2024 00:00:00 Thursday |
643 631.95 |
643 | 630.8 | 41111 |
| 561 | -5.05 -0.78 % |
31-07-2024 00:00:00 Wednesday |
647 641.95 |
647 | 639.2 | 80186 |
| 562 | -3 -0.46 % |
30-07-2024 00:00:00 Tuesday |
649 646 |
649 | 634.4 | 130345 |
| 563 | -3.7 -0.57 % |
29-07-2024 00:00:00 Monday |
653.65 649.95 |
653.65 | 640.95 | 220237 |
| 564 | 14.35 2.27 % |
26-07-2024 00:00:00 Friday |
632.95 647.3 |
648.8 | 627.5 | 322073 |
| 565 | -7.1 -1.13 % |
25-07-2024 00:00:00 Thursday |
630.65 623.55 |
631.85 | 618.75 | 121406 |
| 566 | 6.4 1.02 % |
24-07-2024 00:00:00 Wednesday |
627.45 633.85 |
638.4 | 620.75 | 451852 |
| 567 | 3.15 0.51 % |
23-07-2024 00:00:00 Tuesday |
620.8 623.95 |
625.3 | 601.3 | 188581 |
| 568 | 45.6 7.94 % |
22-07-2024 00:00:00 Monday |
574.6 620.2 |
631.35 | 574 | 972320 |
| 569 | -6.15 -1.05 % |
19-07-2024 00:00:00 Friday |
583.4 577.25 |
583.4 | 571.15 | 103671 |
| 570 | -4.7 -0.8 % |
18-07-2024 00:00:00 Thursday |
586.85 582.15 |
588 | 578.9 | 62315 |
| 571 | -3.55 -0.6 % |
16-07-2024 00:00:00 Tuesday |
590.15 586.6 |
595.35 | 582.05 | 137840 |
| 572 | -1.4 -0.24 % |
15-07-2024 00:00:00 Monday |
594 592.6 |
594.65 | 583.5 | 79253 |
| 573 | -6.95 -1.16 % |
12-07-2024 00:00:00 Friday |
600.95 594 |
604 | 592.35 | 72868 |
| 574 | -8.9 -1.46 % |
11-07-2024 00:00:00 Thursday |
611 602.1 |
613 | 598.15 | 78228 |
| 575 | -2.9 -0.47 % |
10-07-2024 00:00:00 Wednesday |
612.25 609.35 |
612.25 | 597.5 | 79842 |
| 576 | -0.25 -0.04 % |
09-07-2024 00:00:00 Tuesday |
608.8 608.55 |
624.9 | 605.85 | 132097 |
| 577 | -9.9 -1.6 % |
08-07-2024 00:00:00 Monday |
618.65 608.75 |
618.65 | 604 | 63383 |
| 578 | -3.25 -0.53 % |
05-07-2024 00:00:00 Friday |
617.1 613.85 |
621 | 611 | 76838 |
| 579 | 12.5 2.08 % |
04-07-2024 00:00:00 Thursday |
600.05 612.55 |
619.8 | 600.05 | 176097 |
| 580 | -4.15 -0.69 % |
03-07-2024 00:00:00 Wednesday |
603.35 599.2 |
609.6 | 595.05 | 98633 |
| 581 | -16.45 -2.66 % |
02-07-2024 00:00:00 Tuesday |
619.35 602.9 |
619.35 | 600.3 | 134178 |
| 582 | -12.7 -2.02 % |
01-07-2024 00:00:00 Monday |
628.65 615.95 |
628.65 | 610.4 | 182525 |
| 583 | -4.25 -0.68 % |
28-06-2024 00:00:00 Friday |
628.65 624.4 |
630.85 | 618.25 | 75642 |
| 584 | -30.35 -4.64 % |
27-06-2024 00:00:00 Thursday |
654.3 623.95 |
654.3 | 614.1 | 303569 |
| 585 | -14.05 -2.12 % |
26-06-2024 00:00:00 Wednesday |
663.4 649.35 |
663.4 | 646.95 | 83283 |
| 586 | 10.5 1.62 % |
25-06-2024 00:00:00 Tuesday |
649 659.5 |
661 | 648 | 266848 |
| 587 | 9.35 1.46 % |
24-06-2024 00:00:00 Monday |
639.2 648.55 |
654.5 | 631.1 | 167277 |
| 588 | -7.15 -1.11 % |
21-06-2024 00:00:00 Friday |
644 636.85 |
648.4 | 634.75 | 242474 |
| 589 | 21.05 3.41 % |
20-06-2024 00:00:00 Thursday |
617.25 638.3 |
641.75 | 616.95 | 291167 |
| 590 | -4.8 -0.77 % |
19-06-2024 00:00:00 Wednesday |
622.05 617.25 |
624.45 | 610.9 | 122103 |
| 591 | 1.35 0.22 % |
18-06-2024 00:00:00 Tuesday |
620 621.35 |
626 | 612.25 | 231772 |
| 592 | 24 4.07 % |
14-06-2024 00:00:00 Friday |
590 614 |
615.5 | 590 | 330378 |
| 593 | -0.95 -0.16 % |
13-06-2024 00:00:00 Thursday |
589.95 589 |
593.75 | 584.75 | 95251 |
| 594 | 3 0.52 % |
12-06-2024 00:00:00 Wednesday |
581.35 584.35 |
588.65 | 580.4 | 57232 |
| 595 | 0.35 0.06 % |
11-06-2024 00:00:00 Tuesday |
581.45 581.8 |
585.9 | 577.7 | 97118 |
| 596 | -6.25 -1.06 % |
10-06-2024 00:00:00 Monday |
587.7 581.45 |
592.4 | 576.55 | 92546 |
| 597 | 0.9 0.15 % |
07-06-2024 00:00:00 Friday |
584 584.9 |
593.4 | 574.95 | 202366 |
| 598 | 6.7 1.16 % |
06-06-2024 00:00:00 Thursday |
578.3 585 |
585 | 572.9 | 131457 |
| 599 | 27.45 5.04 % |
05-06-2024 00:00:00 Wednesday |
544.85 572.3 |
577 | 521.95 | 151972 |
| 600 | -48.5 -8.39 % |
04-06-2024 00:00:00 Tuesday |
578.05 529.55 |
578.95 | 507.45 | 468838 |
| 601 | 1.95 0.34 % |
03-06-2024 00:00:00 Monday |
575.05 577 |
583.55 | 568.2 | 126339 |
| 602 | -3 -0.53 % |
31-05-2024 00:00:00 Friday |
561.25 558.25 |
561.3 | 546.8 | 56113 |
| 603 | -10.9 -1.92 % |
30-05-2024 00:00:00 Thursday |
568 557.1 |
568 | 554.85 | 127621 |
| 604 | -10.6 -1.84 % |
29-05-2024 00:00:00 Wednesday |
576.5 565.9 |
576.5 | 565.25 | 36887 |
| 605 | -14.5 -2.47 % |
28-05-2024 00:00:00 Tuesday |
586.65 572.15 |
586.65 | 571.1 | 113128 |
| 606 | 6.7 1.17 % |
27-05-2024 00:00:00 Monday |
574.7 581.4 |
586.4 | 568.8 | 132358 |
| 607 | 1.6 0.28 % |
24-05-2024 00:00:00 Friday |
567.2 568.8 |
573.15 | 563.9 | 40964 |
| 608 | -5.95 -1.04 % |
23-05-2024 00:00:00 Thursday |
573.25 567.3 |
576.2 | 562.35 | 123545 |
| 609 | 4.3 0.76 % |
22-05-2024 00:00:00 Wednesday |
569.15 573.45 |
575.6 | 564.95 | 42665 |
| 610 | -1.7 -0.3 % |
21-05-2024 00:00:00 Tuesday |
570.65 568.95 |
572 | 561.65 | 99681 |
| 611 | -3.6 -0.63 % |
18-05-2024 00:00:00 Saturday |
574.85 571.25 |
574.85 | 569.45 | 11760 |
| 612 | -2.4 -0.42 % |
17-05-2024 00:00:00 Friday |
573 570.6 |
574 | 566 | 52044 |
| 613 | 4.5 0.8 % |
16-05-2024 00:00:00 Thursday |
565 569.5 |
574.5 | 562 | 121373 |
| 614 | -6.45 -1.13 % |
15-05-2024 00:00:00 Wednesday |
568.85 562.4 |
569.95 | 558.95 | 55478 |
| 615 | 2.45 0.44 % |
14-05-2024 00:00:00 Tuesday |
560.55 563 |
566.5 | 556.2 | 71204 |
| 616 | 13.75 2.53 % |
13-05-2024 00:00:00 Monday |
543.4 557.15 |
559.75 | 536 | 67818 |
| 617 | -7.55 -1.37 % |
10-05-2024 00:00:00 Friday |
551.85 544.3 |
553.35 | 538.15 | 147108 |
| 618 | -14.05 -2.49 % |
09-05-2024 00:00:00 Thursday |
565 550.95 |
568.5 | 549 | 96170 |
| 619 | -2.1 -0.37 % |
08-05-2024 00:00:00 Wednesday |
566 563.9 |
571 | 560.25 | 139704 |
| 620 | -8.65 -1.5 % |
07-05-2024 00:00:00 Tuesday |
576.65 568 |
584.65 | 559.25 | 70539 |
| 621 | -4 -0.7 % |
06-05-2024 00:00:00 Monday |
574.95 570.95 |
578.35 | 570 | 84943 |
| 622 | -9.55 -1.65 % |
03-05-2024 00:00:00 Friday |
580.45 570.9 |
580.45 | 565.15 | 39707 |
| 623 | -4.15 -0.72 % |
02-05-2024 00:00:00 Thursday |
579.6 575.45 |
584.3 | 575.25 | 73429 |
| 624 | -8.6 -1.47 % |
30-04-2024 00:00:00 Tuesday |
585.35 576.75 |
591.25 | 575.35 | 150287 |
| 625 | 6.3 1.09 % |
29-04-2024 00:00:00 Monday |
576.8 583.1 |
586 | 571.8 | 107887 |
| 626 | -17.6 -3 % |
26-04-2024 00:00:00 Friday |
585.95 568.35 |
585.95 | 561.9 | 380334 |
| 627 | -22.5 -3.75 % |
25-04-2024 00:00:00 Thursday |
600 577.5 |
600 | 576 | 451033 |
| 628 | -6.1 -1 % |
24-04-2024 00:00:00 Wednesday |
611 604.9 |
615.3 | 602.8 | 165478 |
| 629 | 14.25 2.42 % |
23-04-2024 00:00:00 Tuesday |
589.95 604.2 |
607 | 585.25 | 92548 |
| 630 | -16.75 -2.78 % |
22-04-2024 00:00:00 Monday |
603 586.25 |
605.6 | 584.15 | 93520 |
| 631 | 11.55 1.98 % |
19-04-2024 00:00:00 Friday |
584.5 596.05 |
599 | 579.5 | 103089 |
| 632 | 5.7 0.97 % |
18-04-2024 00:00:00 Thursday |
588 593.7 |
598.95 | 587.3 | 47741 |
| 633 | -14.1 -2.36 % |
16-04-2024 00:00:00 Tuesday |
597.55 583.45 |
604.55 | 582 | 127388 |
| 634 | 7.85 1.32 % |
15-04-2024 00:00:00 Monday |
595.15 603 |
607.5 | 593.4 | 91000 |
| 635 | 9.3 1.56 % |
12-04-2024 00:00:00 Friday |
597.55 606.85 |
615.9 | 597 | 231418 |
| 636 | -6.2 -1.03 % |
10-04-2024 00:00:00 Wednesday |
603.2 597 |
604.8 | 595.25 | 48222 |
| 637 | -8.85 -1.46 % |
09-04-2024 00:00:00 Tuesday |
606.35 597.5 |
606.6 | 595 | 31542 |
| 638 | -14.05 -2.27 % |
08-04-2024 00:00:00 Monday |
618.95 604.9 |
618.95 | 567.3 | 121236 |
| 639 | -7.75 -1.25 % |
05-04-2024 00:00:00 Friday |
620.65 612.9 |
622 | 608.85 | 122496 |
| 640 | 4.1 0.67 % |
04-04-2024 00:00:00 Thursday |
613.85 617.95 |
622.25 | 612 | 73113 |
| 641 | 7.35 1.21 % |
03-04-2024 00:00:00 Wednesday |
606.55 613.9 |
618.5 | 600.05 | 132300 |
| 642 | 2.95 0.49 % |
02-04-2024 00:00:00 Tuesday |
602 604.95 |
608 | 596.65 | 140146 |
| 643 | 2.3 0.38 % |
01-04-2024 00:00:00 Monday |
599.4 601.7 |
606 | 594.25 | 218701 |
| 644 | -0.2 -0.03 % |
28-03-2024 00:00:00 Thursday |
591.35 591.15 |
595.6 | 583 | 167607 |
| 645 | 15.15 2.66 % |
27-03-2024 00:00:00 Wednesday |
569.85 585 |
593.2 | 569.5 | 193458 |
| 646 | 20.45 3.73 % |
26-03-2024 00:00:00 Tuesday |
548.1 568.55 |
570.75 | 548.1 | 121840 |
| 647 | -6.05 -1.07 % |
22-03-2024 00:00:00 Friday |
563.2 557.15 |
564.7 | 555 | 97657 |
| 648 | 8.55 1.54 % |
21-03-2024 00:00:00 Thursday |
553.9 562.45 |
564.9 | 549.4 | 41890 |
| 649 | -2.1 -0.38 % |
20-03-2024 00:00:00 Wednesday |
549.1 547 |
555.1 | 541 | 39464 |
| 650 | -3.95 -0.71 % |
19-03-2024 00:00:00 Tuesday |
552.9 548.95 |
557.4 | 545.1 | 70702 |
| 651 | -7.55 -1.34 % |
18-03-2024 00:00:00 Monday |
561.35 553.8 |
562.3 | 545.65 | 134207 |
| 652 | -1.95 -0.35 % |
15-03-2024 00:00:00 Friday |
565 563.05 |
565.65 | 550 | 64971 |
| 653 | 23.85 4.41 % |
14-03-2024 00:00:00 Thursday |
541.15 565 |
567.7 | 534.15 | 95076 |
| 654 | -27.9 -4.87 % |
13-03-2024 00:00:00 Wednesday |
572.9 545 |
576.75 | 540.15 | 296964 |
| 655 | -1.4 -0.24 % |
12-03-2024 00:00:00 Tuesday |
571.8 570.4 |
576.2 | 563.25 | 76092 |
| 656 | -8.3 -1.43 % |
11-03-2024 00:00:00 Monday |
580.8 572.5 |
587.95 | 569.5 | 103320 |
| 657 | 9.75 1.69 % |
07-03-2024 00:00:00 Thursday |
577.85 587.6 |
589.55 | 575.2 | 125898 |
| 658 | -13.1 -2.23 % |
06-03-2024 00:00:00 Wednesday |
587.7 574.6 |
587.7 | 565.5 | 64183 |
| 659 | -3.5 -0.59 % |
05-03-2024 00:00:00 Tuesday |
589 585.5 |
594.4 | 583.15 | 83154 |
| 660 | -4.35 -0.73 % |
04-03-2024 00:00:00 Monday |
593.2 588.85 |
593.2 | 584 | 57318 |
| 661 | -1.55 -0.26 % |
02-03-2024 00:00:00 Saturday |
591 589.45 |
594.75 | 582.65 | 14965 |
| 662 | -0.6 -0.1 % |
01-03-2024 00:00:00 Friday |
590 589.4 |
594.95 | 585.15 | 3755677 |
| 663 | 13.8 2.41 % |
29-02-2024 00:00:00 Thursday |
571.95 585.75 |
589.35 | 564.3 | 87712 |
| 664 | -20.5 -3.47 % |
28-02-2024 00:00:00 Wednesday |
590.95 570.45 |
590.95 | 566.35 | 170258 |
| 665 | 14.25 2.48 % |
27-02-2024 00:00:00 Tuesday |
575.5 589.75 |
594.05 | 575.3 | 161784 |
| 666 | -18.25 -3.05 % |
26-02-2024 00:00:00 Monday |
597.95 579.7 |
599.4 | 567 | 298400 |
| 667 | 14.1 2.43 % |
23-02-2024 00:00:00 Friday |
580 594.1 |
602.75 | 579.2 | 374615 |
| 668 | 18.05 3.22 % |
22-02-2024 00:00:00 Thursday |
560.8 578.85 |
583 | 552.75 | 219669 |
| 669 | 5.25 0.95 % |
21-02-2024 00:00:00 Wednesday |
551.75 557 |
564.5 | 546.65 | 115001 |
| 670 | 3.6 0.66 % |
20-02-2024 00:00:00 Tuesday |
544.8 548.4 |
551.25 | 543.35 | 139462 |
| 671 | 2.55 0.47 % |
19-02-2024 00:00:00 Monday |
539.85 542.4 |
544.4 | 535.25 | 84328 |
| 672 | 8.7 1.64 % |
16-02-2024 00:00:00 Friday |
529 537.7 |
540.75 | 526 | 75891 |
| 673 | -1.5 -0.28 % |
15-02-2024 00:00:00 Thursday |
529 527.5 |
531.45 | 525.3 | 95553 |
| 674 | 9.7 1.87 % |
14-02-2024 00:00:00 Wednesday |
518.7 528.4 |
529 | 515.55 | 73469 |
| 675 | -7.3 -1.38 % |
13-02-2024 00:00:00 Tuesday |
529.7 522.4 |
532.1 | 515.65 | 85743 |
| 676 | -5.65 -1.06 % |
12-02-2024 00:00:00 Monday |
535.2 529.55 |
538.5 | 526.5 | 257248 |
| 677 | 4.1 0.78 % |
09-02-2024 00:00:00 Friday |
528.85 532.95 |
537.05 | 523.65 | 443262 |
| 678 | -4.3 -0.81 % |
08-02-2024 00:00:00 Thursday |
529.45 525.15 |
530.4 | 523 | 158905 |
| 679 | 13.3 2.6 % |
07-02-2024 00:00:00 Wednesday |
511.65 524.95 |
527.25 | 508.75 | 172906 |
| 680 | -3.9 -0.76 % |
06-02-2024 00:00:00 Tuesday |
510 506.1 |
511.35 | 504.55 | 52457 |
| 681 | 5.45 1.08 % |
05-02-2024 00:00:00 Monday |
503.15 508.6 |
513.25 | 500.7 | 300025 |
| 682 | -18.8 -3.62 % |
02-02-2024 00:00:00 Friday |
518.85 500.05 |
518.85 | 497.8 | 304957 |
| 683 | -5.15 -1.03 % |
01-02-2024 00:00:00 Thursday |
499.05 493.9 |
499.05 | 487.15 | 100170 |
| 684 | -1.5 -0.3 % |
31-01-2024 00:00:00 Wednesday |
494.1 492.6 |
497 | 488 | 265083 |
| 685 | -8.55 -1.7 % |
30-01-2024 00:00:00 Tuesday |
501.95 493.4 |
501.95 | 487.25 | 111242 |
| 686 | 17.7 3.7 % |
29-01-2024 00:00:00 Monday |
478.3 496 |
499.7 | 474.9 | 423477 |
| 687 | -7.25 -1.51 % |
25-01-2024 00:00:00 Thursday |
481.1 473.85 |
482 | 466.1 | 139227 |
| 688 | 5.45 1.15 % |
24-01-2024 00:00:00 Wednesday |
474.55 480 |
481.75 | 466.3 | 169014 |
| 689 | -16.8 -3.44 % |
23-01-2024 00:00:00 Tuesday |
488.25 471.45 |
488.25 | 466.7 | 236992 |
| 690 | -2.8 -0.58 % |
20-01-2024 00:00:00 Saturday |
485.8 483 |
486.55 | 474.45 | 103054 |
| 691 | 14.05 3 % |
19-01-2024 00:00:00 Friday |
468 482.05 |
484.5 | 465.5 | 256141 |
| 692 | 1.95 0.42 % |
18-01-2024 00:00:00 Thursday |
461.65 463.6 |
467.9 | 450.55 | 171142 |
| 693 | -6.2 -1.33 % |
17-01-2024 00:00:00 Wednesday |
467.9 461.7 |
468.95 | 460.3 | 144968 |
| 694 | -9.85 -2.06 % |
16-01-2024 00:00:00 Tuesday |
478.35 468.5 |
478.75 | 461.3 | 190503 |
| 695 | 11.55 2.48 % |
15-01-2024 00:00:00 Monday |
465.55 477.1 |
478.4 | 459.55 | 437568 |
| 696 | -3.05 -0.66 % |
12-01-2024 00:00:00 Friday |
464.85 461.8 |
464.85 | 456.45 | 63828 |
| 697 | -1.15 -0.25 % |
11-01-2024 00:00:00 Thursday |
460.45 459.3 |
463.8 | 458.3 | 90052 |
| 698 | -0.65 -0.14 % |
10-01-2024 00:00:00 Wednesday |
459.05 458.4 |
461 | 453.05 | 80659 |
| 699 | -1.2 -0.26 % |
09-01-2024 00:00:00 Tuesday |
459.85 458.65 |
460.25 | 452.4 | 68492 |
| 700 | -12 -2.58 % |
08-01-2024 00:00:00 Monday |
464.85 452.85 |
464.85 | 450 | 47053 |
| 701 | -11.8 -2.52 % |
05-01-2024 00:00:00 Friday |
467.95 456.15 |
467.95 | 454.15 | 74647 |
| 702 | 7.35 1.61 % |
04-01-2024 00:00:00 Thursday |
455.4 462.75 |
464.45 | 451 | 296146 |
| 703 | 11.8 2.68 % |
03-01-2024 00:00:00 Wednesday |
439.85 451.65 |
455 | 437.8 | 283326 |
| 704 | 0.2 0.05 % |
02-01-2024 00:00:00 Tuesday |
436.65 436.85 |
440.25 | 429.3 | 145279 |
| 705 | -4.75 -1.08 % |
01-01-2024 00:00:00 Monday |
440.95 436.2 |
440.95 | 434.8 | 51447 |
| 706 | 3.45 0.79 % |
29-12-2023 00:00:00 Friday |
434.75 438.2 |
439.3 | 431.6 | 89727 |
| 707 | -1.9 -0.44 % |
28-12-2023 00:00:00 Thursday |
436.15 434.25 |
442.3 | 431.2 | 135521 |
| 708 | 0.15 0.03 % |
27-12-2023 00:00:00 Wednesday |
438.15 438.3 |
442 | 434.5 | 103877 |
| 709 | -4.35 -0.99 % |
26-12-2023 00:00:00 Tuesday |
440.95 436.6 |
443.5 | 435 | 95439 |
| 710 | 9.95 2.32 % |
22-12-2023 00:00:00 Friday |
429.5 439.45 |
440 | 428.45 | 70519 |
| 711 | 9.15 2.18 % |
21-12-2023 00:00:00 Thursday |
420.05 429.2 |
430.35 | 416.15 | 77350 |
| 712 | -25.05 -5.58 % |
20-12-2023 00:00:00 Wednesday |
448.9 423.85 |
448.9 | 420.1 | 85673 |
| 713 | -5.75 -1.28 % |
19-12-2023 00:00:00 Tuesday |
450.25 444.5 |
451 | 441.3 | 169748 |
| 714 | 13.1 3.01 % |
18-12-2023 00:00:00 Monday |
435.9 449 |
450 | 435.9 | 195388 |
| 715 | -3.7 -0.83 % |
15-12-2023 00:00:00 Friday |
443.65 439.95 |
444.1 | 437.65 | 82745 |
| 716 | 5.25 1.2 % |
14-12-2023 00:00:00 Thursday |
436.3 441.55 |
443.5 | 434.45 | 103762 |
| 717 | -2.7 -0.62 % |
13-12-2023 00:00:00 Wednesday |
437.3 434.6 |
437.3 | 431.7 | 102381 |
| 718 | -1.75 -0.4 % |
12-12-2023 00:00:00 Tuesday |
440.05 438.3 |
445.75 | 435.8 | 137236 |
| 719 | 3.7 0.85 % |
11-12-2023 00:00:00 Monday |
436 439.7 |
441.85 | 432.95 | 37946 |
| 720 | -5.4 -1.23 % |
08-12-2023 00:00:00 Friday |
440.55 435.15 |
444.45 | 432.25 | 108111 |
| 721 | 0.5 0.11 % |
07-12-2023 00:00:00 Thursday |
439.95 440.45 |
442.5 | 435 | 189745 |
| 722 | 1.3 0.3 % |
06-12-2023 00:00:00 Wednesday |
436.7 438 |
440.55 | 434.1 | 146687 |
| 723 | -2.2 -0.5 % |
05-12-2023 00:00:00 Tuesday |
436.7 434.5 |
439.5 | 429.5 | 68242 |
| 724 | 2.8 0.65 % |
04-12-2023 00:00:00 Monday |
430.95 433.75 |
436 | 427.25 | 308166 |
| 725 | 4.75 1.13 % |
01-12-2023 00:00:00 Friday |
421.8 426.55 |
430 | 421.8 | 79462 |
| 726 | 1.1 0.26 % |
30-11-2023 00:00:00 Thursday |
420.5 421.6 |
423 | 418.2 | 88229 |
| 727 | -2.05 -0.49 % |
29-11-2023 00:00:00 Wednesday |
422.55 420.5 |
425.95 | 419 | 29067 |
| 728 | 1.25 0.3 % |
28-11-2023 00:00:00 Tuesday |
421.3 422.55 |
424.75 | 418.2 | 195095 |
| 729 | 1.6 0.38 % |
24-11-2023 00:00:00 Friday |
419.65 421.25 |
424.75 | 417.7 | 109131 |
| 730 | -1.25 -0.3 % |
23-11-2023 00:00:00 Thursday |
420.95 419.7 |
422.15 | 416.3 | 38421 |
| 731 | -6.65 -1.57 % |
22-11-2023 00:00:00 Wednesday |
422.95 416.3 |
422.95 | 413.5 | 46445 |
| 732 | -5.75 -1.35 % |
21-11-2023 00:00:00 Tuesday |
424.7 418.95 |
424.7 | 418 | 48430 |
| 733 | 4.65 1.12 % |
20-11-2023 00:00:00 Monday |
414.9 419.55 |
422.5 | 412.3 | 208030 |
| 734 | -4.25 -1.02 % |
17-11-2023 00:00:00 Friday |
415.45 411.2 |
415.45 | 409.75 | 41933 |
| 735 | 2.05 0.5 % |
16-11-2023 00:00:00 Thursday |
409.05 411.1 |
415 | 408.9 | 34150 |
| 736 | 1.25 0.3 % |
15-11-2023 00:00:00 Wednesday |
410.1 411.35 |
413.1 | 409.65 | 38779 |
| 737 | -2.4 -0.58 % |
13-11-2023 00:00:00 Monday |
412.9 410.5 |
412.9 | 406.5 | 40178 |
| 738 | -2.8 -0.68 % |
12-11-2023 00:00:00 Sunday |
413.95 411.15 |
414 | 410 | 48050 |
| 739 | 2.7 0.67 % |
10-11-2023 00:00:00 Friday |
405.95 408.65 |
410.45 | 403.1 | 52592 |
| 740 | -3.65 -0.89 % |
09-11-2023 00:00:00 Thursday |
408.65 405 |
408.65 | 403.9 | 37170 |
| 741 | 2.25 0.56 % |
08-11-2023 00:00:00 Wednesday |
403 405.25 |
406.5 | 399.5 | 76389 |
| 742 | 3.95 0.99 % |
07-11-2023 00:00:00 Tuesday |
397.55 401.5 |
403.4 | 394.95 | 64715 |
| 743 | 0.4 0.1 % |
06-11-2023 00:00:00 Monday |
394.95 395.35 |
397.2 | 393.5 | 31494 |
| 744 | -0.65 -0.17 % |
03-11-2023 00:00:00 Friday |
393.45 392.8 |
393.45 | 389.1 | 861837 |
| 745 | -1.95 -0.5 % |
02-11-2023 00:00:00 Thursday |
392.35 390.4 |
393.7 | 387.7 | 105711 |
| 746 | 4.55 1.18 % |
01-11-2023 00:00:00 Wednesday |
384.65 389.2 |
390.8 | 384.1 | 140993 |
| 747 | -1.45 -0.38 % |
31-10-2023 00:00:00 Tuesday |
385 383.55 |
385.95 | 380.15 | 99495 |
| 748 | 2.75 0.72 % |
30-10-2023 00:00:00 Monday |
379.5 382.25 |
384.75 | 372.75 | 198639 |
| 749 | -2.6 -0.69 % |
27-10-2023 00:00:00 Friday |
377.25 374.65 |
384.85 | 371.45 | 257297 |
| 750 | -10.2 -2.64 % |
26-10-2023 00:00:00 Thursday |
386.3 376.1 |
387.75 | 371.7 | 106393 |
| 751 | -8.05 -2.03 % |
25-10-2023 00:00:00 Wednesday |
397.5 389.45 |
398.25 | 388 | 81662 |
| 752 | -10.5 -2.59 % |
23-10-2023 00:00:00 Monday |
405.45 394.95 |
408 | 390.2 | 171926 |
| 753 | -9.7 -2.34 % |
20-10-2023 00:00:00 Friday |
414.65 404.95 |
414.65 | 403.65 | 55110 |
| 754 | -0.35 -0.08 % |
19-10-2023 00:00:00 Thursday |
412.8 412.45 |
416.2 | 407.55 | 31658 |
| 755 | -9.65 -2.28 % |
18-10-2023 00:00:00 Wednesday |
422.4 412.75 |
422.4 | 411.55 | 39652 |
| 756 | 3.8 0.91 % |
17-10-2023 00:00:00 Tuesday |
416.1 419.9 |
423.3 | 416.1 | 102849 |
| 757 | -0.4 -0.1 % |
16-10-2023 00:00:00 Monday |
417.5 417.1 |
420.15 | 411.9 | 32263 |
| 758 | -0.85 -0.2 % |
13-10-2023 00:00:00 Friday |
415 414.15 |
417.35 | 411.3 | 49478 |
| 759 | -1.6 -0.38 % |
12-10-2023 00:00:00 Thursday |
419.45 417.85 |
419.6 | 413.45 | 89256 |
| 760 | -1.6 -0.38 % |
11-10-2023 00:00:00 Wednesday |
416.75 415.15 |
422.8 | 414.2 | 98900 |
| 761 | -5.4 -1.28 % |
10-10-2023 00:00:00 Tuesday |
422 416.6 |
422 | 415.75 | 34911 |
| 762 | -3.5 -0.84 % |
09-10-2023 00:00:00 Monday |
418.65 415.15 |
420.5 | 413.4 | 174891 |
| 763 | 2.75 0.65 % |
06-10-2023 00:00:00 Friday |
419.95 422.7 |
424.75 | 418.3 | 59671 |
| 764 | 6.4 1.56 % |
05-10-2023 00:00:00 Thursday |
411 417.4 |
419.2 | 408.05 | 182502 |
| 765 | -8.1 -1.95 % |
04-10-2023 00:00:00 Wednesday |
414.95 406.85 |
414.95 | 401.7 | 661387 |
| 766 | -0.65 -0.16 % |
03-10-2023 00:00:00 Tuesday |
413.65 413 |
416.5 | 406 | 123312 |
| 767 | 3.1 0.76 % |
29-09-2023 00:00:00 Friday |
408 411.1 |
412 | 403.5 | 100223 |
| 768 | -11.2 -2.69 % |
28-09-2023 00:00:00 Thursday |
416.45 405.25 |
416.45 | 404 | 104816 |
| 769 | -0.55 -0.13 % |
27-09-2023 00:00:00 Wednesday |
413.9 413.35 |
414.9 | 411.8 | 36391 |
| 770 | -0.6 -0.15 % |
26-09-2023 00:00:00 Tuesday |
410.95 410.35 |
414.3 | 405.65 | 72700 |
| 771 | 3.5 0.87 % |
25-09-2023 00:00:00 Monday |
403.95 407.45 |
410.55 | 400.65 | 49265 |
| 772 | -1.1 -0.27 % |
22-09-2023 00:00:00 Friday |
407.2 406.1 |
411.3 | 402.45 | 112919 |
| 773 | -11 -2.63 % |
21-09-2023 00:00:00 Thursday |
418 407 |
418 | 405.35 | 67760 |
| 774 | 0.7 0.17 % |
20-09-2023 00:00:00 Wednesday |
417.2 417.9 |
421.4 | 413.2 | 56678 |
| 775 | -5.35 -1.27 % |
18-09-2023 00:00:00 Monday |
421.65 416.3 |
421.65 | 413.6 | 50570 |
| 776 | -12.4 -2.89 % |
15-09-2023 00:00:00 Friday |
428.95 416.55 |
431.95 | 415.3 | 202618 |
| 777 | 9 2.17 % |
14-09-2023 00:00:00 Thursday |
414.7 423.7 |
424.8 | 413.5 | 203680 |
| 778 | -3.85 -0.92 % |
13-09-2023 00:00:00 Wednesday |
418.55 414.7 |
420.8 | 407.75 | 422063 |
| 779 | -11.4 -2.64 % |
12-09-2023 00:00:00 Tuesday |
431.95 420.55 |
433.75 | 419 | 104031 |
| 780 | 0.1 0.02 % |
11-09-2023 00:00:00 Monday |
429.65 429.75 |
432.5 | 427.8 | 61115 |
| 781 | -2 -0.46 % |
08-09-2023 00:00:00 Friday |
431.5 429.5 |
432.3 | 428.2 | 39654 |
| 782 | -6.05 -1.4 % |
07-09-2023 00:00:00 Thursday |
432.95 426.9 |
436.25 | 424.85 | 146328 |
| 783 | 8.45 2 % |
06-09-2023 00:00:00 Wednesday |
423 431.45 |
433 | 422.15 | 125139 |
| 784 | 1.9 0.45 % |
05-09-2023 00:00:00 Tuesday |
421.05 422.95 |
425.85 | 420 | 55372 |
| 785 | -5.95 -1.39 % |
04-09-2023 00:00:00 Monday |
426.7 420.75 |
426.75 | 418.35 | 69603 |
| 786 | -0.6 -0.14 % |
01-09-2023 00:00:00 Friday |
424.85 424.25 |
427.45 | 415.7 | 302779 |
| 787 | -2.05 -0.48 % |
31-08-2023 00:00:00 Thursday |
422.75 420.7 |
425.4 | 418.7 | 198339 |
| 788 | 17.65 4.41 % |
30-08-2023 00:00:00 Wednesday |
399.85 417.5 |
418.55 | 394.9 | 392171 |
| 789 | 1.95 0.5 % |
29-08-2023 00:00:00 Tuesday |
390.05 392 |
395.7 | 390.05 | 29408 |
| 790 | -1.45 -0.37 % |
28-08-2023 00:00:00 Monday |
394.95 393.5 |
397.85 | 391.65 | 46501 |
| 791 | -4.85 -1.22 % |
25-08-2023 00:00:00 Friday |
396.5 391.65 |
400.95 | 390.5 | 66966 |
| 792 | 0.35 0.09 % |
24-08-2023 00:00:00 Thursday |
401.35 401.7 |
407 | 401.25 | 124613 |
| 793 | 11.5 2.95 % |
23-08-2023 00:00:00 Wednesday |
389.95 401.45 |
408.4 | 387.1 | 187793 |
| 794 | 8.95 2.36 % |
22-08-2023 00:00:00 Tuesday |
379.45 388.4 |
389.2 | 379.45 | 164123 |
| 795 | -6.2 -1.61 % |
21-08-2023 00:00:00 Monday |
385.3 379.1 |
385.3 | 377.75 | 65061 |
| 796 | 0.95 0.25 % |
18-08-2023 00:00:00 Friday |
381.05 382 |
384 | 376.7 | 160493 |
| 797 | -0.65 -0.17 % |
17-08-2023 00:00:00 Thursday |
383.05 382.4 |
387.8 | 381.6 | 83827 |
| 798 | 3.55 0.93 % |
16-08-2023 00:00:00 Wednesday |
380.05 383.6 |
384.8 | 378.05 | 104685 |
| 799 | -5.4 -1.39 % |
14-08-2023 00:00:00 Monday |
388 382.6 |
388 | 380.35 | 50798 |
| 800 | 3.05 0.79 % |
11-08-2023 00:00:00 Friday |
384 387.05 |
389.15 | 381.5 | 39468 |
| 801 | -4.45 -1.15 % |
10-08-2023 00:00:00 Thursday |
387.95 383.5 |
387.95 | 381.65 | 37869 |
| 802 | -0.75 -0.19 % |
09-08-2023 00:00:00 Wednesday |
388.65 387.9 |
388.65 | 384 | 95479 |
| 803 | -7.65 -1.93 % |
08-08-2023 00:00:00 Tuesday |
396 388.35 |
396 | 384.8 | 63275 |
| 804 | -1.35 -0.34 % |
07-08-2023 00:00:00 Monday |
396.05 394.7 |
399.35 | 392.9 | 85819 |
| 805 | 2.25 0.57 % |
04-08-2023 00:00:00 Friday |
393 395.25 |
401.3 | 393 | 144347 |
| 806 | -1.2 -0.3 % |
03-08-2023 00:00:00 Thursday |
395 393.8 |
397.05 | 391.35 | 53173 |
| 807 | 1 0.25 % |
02-08-2023 00:00:00 Wednesday |
396 397 |
400.65 | 390.65 | 77497 |
| 808 | 1.6 0.41 % |
01-08-2023 00:00:00 Tuesday |
395 396.6 |
401.9 | 394.65 | 107955 |
| 809 | 2.05 0.52 % |
31-07-2023 00:00:00 Monday |
392.95 395 |
395.95 | 390.9 | 80669 |
| 810 | 11.25 2.96 % |
28-07-2023 00:00:00 Friday |
380.45 391.7 |
393.75 | 378.8 | 240322 |
| 811 | -10.05 -2.54 % |
27-07-2023 00:00:00 Thursday |
394.95 384.9 |
394.95 | 384 | 173079 |
| 812 | -1.95 -0.5 % |
26-07-2023 00:00:00 Wednesday |
392.05 390.1 |
395.7 | 389.6 | 58821 |
| 813 | -0.75 -0.19 % |
25-07-2023 00:00:00 Tuesday |
391.95 391.2 |
396.2 | 388 | 134816 |
| 814 | -4.5 -1.14 % |
24-07-2023 00:00:00 Monday |
395 390.5 |
395.15 | 387.1 | 86926 |
| 815 | -5 -1.25 % |
21-07-2023 00:00:00 Friday |
398.65 393.65 |
401.05 | 390.95 | 137846 |
| 816 | -5.85 -1.44 % |
20-07-2023 00:00:00 Thursday |
405 399.15 |
405 | 396.5 | 155609 |
| 817 | 12.95 3.34 % |
19-07-2023 00:00:00 Wednesday |
388.1 401.05 |
402.7 | 388.1 | 106690 |
| 818 | -6.45 -1.63 % |
18-07-2023 00:00:00 Tuesday |
395 388.55 |
395 | 385 | 128761 |
| 819 | -1 -0.26 % |
17-07-2023 00:00:00 Monday |
390.55 389.55 |
393.9 | 387.9 | 31111 |
| 820 | 1.55 0.4 % |
14-07-2023 00:00:00 Friday |
388 389.55 |
391.55 | 384.55 | 32925 |
| 821 | -4.4 -1.12 % |
13-07-2023 00:00:00 Thursday |
392.4 388 |
395.9 | 386.1 | 112581 |
| 822 | 1 0.26 % |
12-07-2023 00:00:00 Wednesday |
391.8 392.8 |
397.9 | 390.9 | 72015 |
| 823 | 6.25 1.62 % |
11-07-2023 00:00:00 Tuesday |
386 392.25 |
394.7 | 385.85 | 204505 |
| 824 | 1.6 0.42 % |
10-07-2023 00:00:00 Monday |
382.5 384.1 |
387.3 | 381.5 | 82329 |
| 825 | -2.45 -0.64 % |
07-07-2023 00:00:00 Friday |
385.15 382.7 |
392.6 | 380.4 | 161081 |
| 826 | 3.5 0.92 % |
06-07-2023 00:00:00 Thursday |
382.2 385.7 |
386.1 | 378.45 | 78983 |
| 827 | -1.35 -0.35 % |
05-07-2023 00:00:00 Wednesday |
382.9 381.55 |
383.85 | 376.85 | 625257 |
| 828 | -7.55 -1.95 % |
04-07-2023 00:00:00 Tuesday |
388.1 380.55 |
393.6 | 380 | 94904 |
| 829 | -3.05 -0.78 % |
03-07-2023 00:00:00 Monday |
393.15 390.1 |
396.95 | 388 | 95533 |
| 830 | -4.5 -1.13 % |
30-06-2023 00:00:00 Friday |
397.05 392.55 |
398.35 | 390.8 | 73152 |
| 831 | 11.9 3.1 % |
28-06-2023 00:00:00 Wednesday |
384.4 396.3 |
398.35 | 384.2 | 145475 |
| 832 | -1.55 -0.4 % |
27-06-2023 00:00:00 Tuesday |
385 383.45 |
386 | 379 | 59763 |
| 833 | 4.55 1.2 % |
26-06-2023 00:00:00 Monday |
379 383.55 |
386.05 | 379 | 82568 |
| 834 | -2.3 -0.6 % |
23-06-2023 00:00:00 Friday |
382.7 380.4 |
386.5 | 378.4 | 100225 |
| 835 | -14.1 -3.55 % |
22-06-2023 00:00:00 Thursday |
396.7 382.6 |
396.85 | 381.6 | 94213 |
| 836 | 0.65 0.16 % |
21-06-2023 00:00:00 Wednesday |
396.05 396.7 |
402.95 | 394.15 | 58643 |
| 837 | -2.3 -0.58 % |
20-06-2023 00:00:00 Tuesday |
396.65 394.35 |
397.1 | 392.3 | 42984 |
| 838 | -8.1 -2 % |
19-06-2023 00:00:00 Monday |
404.2 396.1 |
405.2 | 393.6 | 164596 |
| 839 | 9.45 2.4 % |
16-06-2023 00:00:00 Friday |
394 403.45 |
404.25 | 393.25 | 169818 |
| 840 | 1.15 0.29 % |
15-06-2023 00:00:00 Thursday |
392.25 393.4 |
395.9 | 391.1 | 75021 |
| 841 | -0.05 -0.01 % |
14-06-2023 00:00:00 Wednesday |
391.6 391.55 |
397.25 | 390 | 103772 |
| 842 | 2.6 0.67 % |
13-06-2023 00:00:00 Tuesday |
390.75 393.35 |
394.5 | 388.5 | 121882 |
| 843 | 5.8 1.52 % |
12-06-2023 00:00:00 Monday |
382.05 387.85 |
388.8 | 380.75 | 62234 |
| 844 | -2.05 -0.53 % |
09-06-2023 00:00:00 Friday |
383.95 381.9 |
386 | 381.05 | 103051 |
| 845 | -14.9 -3.76 % |
08-06-2023 00:00:00 Thursday |
395.9 381 |
398.7 | 380 | 200103 |
| 846 | 5.65 1.45 % |
07-06-2023 00:00:00 Wednesday |
390.25 395.9 |
397.2 | 389.7 | 57582 |
| 847 | -0.95 -0.24 % |
06-06-2023 00:00:00 Tuesday |
390.05 389.1 |
393.8 | 385.1 | 89007 |
| 848 | -5.95 -1.5 % |
05-06-2023 00:00:00 Monday |
395.65 389.7 |
399.15 | 388.1 | 252453 |
| 849 | -0.4 -0.1 % |
02-06-2023 00:00:00 Friday |
396.05 395.65 |
399.4 | 394.5 | 88201 |
| 850 | 6.2 1.59 % |
01-06-2023 00:00:00 Thursday |
389.25 395.45 |
396.25 | 386.2 | 75830 |
| 851 | 4.25 1.1 % |
31-05-2023 00:00:00 Wednesday |
385 389.25 |
394.95 | 381.25 | 252731 |
| 852 | 5.1 1.34 % |
30-05-2023 00:00:00 Tuesday |
379.9 385 |
385.9 | 379 | 69540 |
| 853 | -5.75 -1.49 % |
29-05-2023 00:00:00 Monday |
385.6 379.85 |
386.85 | 377.65 | 123042 |
| 854 | -0.55 -0.14 % |
26-05-2023 00:00:00 Friday |
384.45 383.9 |
386.05 | 381.3 | 107860 |
| 855 | 3.55 0.94 % |
25-05-2023 00:00:00 Thursday |
376.95 380.5 |
389.2 | 374.05 | 462072 |
| 856 | 4.45 1.2 % |
24-05-2023 00:00:00 Wednesday |
370.85 375.3 |
377.25 | 369 | 106996 |
| 857 | 1.45 0.39 % |
23-05-2023 00:00:00 Tuesday |
369.4 370.85 |
375.5 | 368.45 | 102682 |
| 858 | -0.75 -0.2 % |
22-05-2023 00:00:00 Monday |
372.15 371.4 |
375.4 | 369.45 | 65186 |
| 859 | 6.75 1.85 % |
19-05-2023 00:00:00 Friday |
365.4 372.15 |
376.3 | 365.4 | 111012 |
| 860 | -4.2 -1.13 % |
18-05-2023 00:00:00 Thursday |
370.75 366.55 |
372.5 | 366 | 97641 |
| 861 | 4.35 1.2 % |
17-05-2023 00:00:00 Wednesday |
363.1 367.45 |
376.3 | 363.1 | 925229 |
| 862 | 10.3 2.92 % |
16-05-2023 00:00:00 Tuesday |
353.3 363.6 |
371.6 | 353.3 | 248514 |
| 863 | -5.8 -1.62 % |
15-05-2023 00:00:00 Monday |
359 353.2 |
359 | 350.45 | 169000 |
| 864 | -10.85 -2.94 % |
12-05-2023 00:00:00 Friday |
368.5 357.65 |
368.5 | 353.6 | 740067 |
| 865 | -5.35 -1.44 % |
11-05-2023 00:00:00 Thursday |
370.9 365.55 |
374.85 | 364.9 | 92767 |
| 866 | -2.95 -0.79 % |
10-05-2023 00:00:00 Wednesday |
374.2 371.25 |
375.9 | 367.4 | 83784 |
| 867 | 3.05 0.82 % |
09-05-2023 00:00:00 Tuesday |
371.15 374.2 |
377.8 | 371.15 | 242933 |
| 868 | 9.3 2.58 % |
08-05-2023 00:00:00 Monday |
360.8 370.1 |
373.95 | 360.8 | 283437 |
| 869 | -1.35 -0.38 % |
05-05-2023 00:00:00 Friday |
359.95 358.6 |
364.2 | 357.25 | 131550 |
| 870 | -0.4 -0.11 % |
04-05-2023 00:00:00 Thursday |
357 356.6 |
359.5 | 352.8 | 117052 |
| 871 | 4.85 1.39 % |
03-05-2023 00:00:00 Wednesday |
349.9 354.75 |
363 | 347.5 | 648791 |
| 872 | 7.7 2.26 % |
02-05-2023 00:00:00 Tuesday |
340.1 347.8 |
350.65 | 340.1 | 272874 |
| 873 | -9.5 -2.73 % |
28-04-2023 00:00:00 Friday |
348.45 338.95 |
348.45 | 336.6 | 388104 |
| 874 | -4 -1.16 % |
27-04-2023 00:00:00 Thursday |
343.9 339.9 |
343.9 | 336.7 | 119974 |
| 875 | 2.05 0.61 % |
26-04-2023 00:00:00 Wednesday |
338.8 340.85 |
345.75 | 338.8 | 175363 |
| 876 | 3.6 1.07 % |
25-04-2023 00:00:00 Tuesday |
335.15 338.75 |
341 | 335.15 | 47636 |
| 877 | 2.25 0.67 % |
24-04-2023 00:00:00 Monday |
336.65 338.9 |
339.9 | 331.1 | 142988 |
| 878 | -1.3 -0.38 % |
21-04-2023 00:00:00 Friday |
337.95 336.65 |
338.4 | 333.3 | 141594 |
| 879 | 4.5 1.36 % |
20-04-2023 00:00:00 Thursday |
330.55 335.05 |
336 | 329.85 | 168472 |
| 880 | 0.05 0.02 % |
19-04-2023 00:00:00 Wednesday |
330.55 330.6 |
334.75 | 328.6 | 201178 |
| 881 | -1.95 -0.59 % |
18-04-2023 00:00:00 Tuesday |
332.45 330.5 |
334.4 | 326.55 | 113605 |
| 882 | 3.65 1.11 % |
17-04-2023 00:00:00 Monday |
328.6 332.25 |
333.3 | 326.05 | 49939 |
| 883 | -3.05 -0.92 % |
13-04-2023 00:00:00 Thursday |
330.95 327.9 |
333 | 325.5 | 118875 |
| 884 | 3.7 1.13 % |
12-04-2023 00:00:00 Wednesday |
327.25 330.95 |
331.85 | 325.5 | 51768 |
| 885 | -1.75 -0.53 % |
11-04-2023 00:00:00 Tuesday |
329 327.25 |
330.6 | 324.65 | 146622 |
| 886 | 0.05 0.02 % |
10-04-2023 00:00:00 Monday |
327.95 328 |
332.2 | 324.5 | 191259 |
| 887 | 2.85 0.88 % |
06-04-2023 00:00:00 Thursday |
323.9 326.75 |
330.3 | 322.45 | 136986 |
| 888 | 3.9 1.22 % |
05-04-2023 00:00:00 Wednesday |
320 323.9 |
324.6 | 318.3 | 46408 |
| 889 | -3.3 -1.02 % |
03-04-2023 00:00:00 Monday |
324.3 321 |
325 | 319.15 | 181123 |
| 890 | 6.25 1.96 % |
31-03-2023 00:00:00 Friday |
318.15 324.4 |
326.6 | 318.15 | 244458 |
| 891 | 6.2 1.98 % |
29-03-2023 00:00:00 Wednesday |
312.85 319.05 |
319.9 | 310 | 199871 |
| 892 | 2.5 0.81 % |
28-03-2023 00:00:00 Tuesday |
310 312.5 |
313.2 | 302.3 | 61828 |
| 893 | -4.25 -1.38 % |
27-03-2023 00:00:00 Monday |
309.05 304.8 |
310.45 | 303.1 | 48173 |
| 894 | -5.55 -1.76 % |
24-03-2023 00:00:00 Friday |
315.75 310.2 |
315.8 | 309.5 | 32446 |
| 895 | -2 -0.63 % |
23-03-2023 00:00:00 Thursday |
315.95 313.95 |
318.35 | 313.35 | 65194 |
| 896 | -2.9 -0.91 % |
22-03-2023 00:00:00 Wednesday |
318 315.1 |
319.8 | 312.95 | 50015 |
| 897 | 1.25 0.39 % |
21-03-2023 00:00:00 Tuesday |
316.5 317.75 |
319.85 | 316.05 | 159712 |
| 898 | -6.6 -2.05 % |
20-03-2023 00:00:00 Monday |
321.8 315.2 |
321.95 | 311.55 | 72993 |
| 899 | -0.25 -0.08 % |
17-03-2023 00:00:00 Friday |
322 321.75 |
323.75 | 319.1 | 43024 |
| 900 | 5.85 1.86 % |
16-03-2023 00:00:00 Thursday |
314.95 320.8 |
321.75 | 312.25 | 345112 |
| 901 | -3.45 -1.08 % |
15-03-2023 00:00:00 Wednesday |
319 315.55 |
319 | 314.1 | 46794 |
| 902 | 5 1.61 % |
14-03-2023 00:00:00 Tuesday |
310.5 315.5 |
316.3 | 306.9 | 134504 |
| 903 | -2.85 -0.9 % |
13-03-2023 00:00:00 Monday |
315.05 312.2 |
318 | 310.6 | 92159 |
| 904 | -2.9 -0.91 % |
10-03-2023 00:00:00 Friday |
320 317.1 |
321.15 | 313.45 | 67549 |
| 905 | -3.6 -1.11 % |
09-03-2023 00:00:00 Thursday |
325.25 321.65 |
330.6 | 321 | 122847 |
| 906 | 8.85 2.78 % |
08-03-2023 00:00:00 Wednesday |
318 326.85 |
327.5 | 318 | 159127 |
| 907 | 0.05 0.02 % |
06-03-2023 00:00:00 Monday |
319.85 319.9 |
322.4 | 317.4 | 74651 |
| 908 | 3 0.95 % |
03-03-2023 00:00:00 Friday |
315 318 |
319.95 | 315 | 95615 |
| 909 | -1.05 -0.33 % |
02-03-2023 00:00:00 Thursday |
316 314.95 |
318.4 | 313.6 | 41087 |
| 910 | 3.9 1.25 % |
01-03-2023 00:00:00 Wednesday |
310.95 314.85 |
316.95 | 309.4 | 41257 |
| 911 | -8.35 -2.62 % |
28-02-2023 00:00:00 Tuesday |
318.95 310.6 |
318.95 | 308.95 | 76442 |
| 912 | 3.95 1.27 % |
27-02-2023 00:00:00 Monday |
310.8 314.75 |
316 | 307.4 | 149958 |
| 913 | -0.9 -0.29 % |
24-02-2023 00:00:00 Friday |
310.55 309.65 |
314.4 | 308.2 | 135424 |
| 914 | 8.25 2.75 % |
23-02-2023 00:00:00 Thursday |
300.05 308.3 |
309.65 | 300 | 136749 |
| 915 | -9.35 -3.03 % |
22-02-2023 00:00:00 Wednesday |
309 299.65 |
309 | 298.2 | 86999 |
| 916 | -5.5 -1.75 % |
21-02-2023 00:00:00 Tuesday |
315.1 309.6 |
316.25 | 308.6 | 105605 |
| 917 | -3.45 -1.08 % |
20-02-2023 00:00:00 Monday |
318.2 314.75 |
319.95 | 314.2 | 78288 |
| 918 | -2.9 -0.9 % |
17-02-2023 00:00:00 Friday |
321.05 318.15 |
324.9 | 317.5 | 50818 |
| 919 | 3.95 1.24 % |
16-02-2023 00:00:00 Thursday |
317.95 321.9 |
323.3 | 315.85 | 135740 |
| 920 | 1.2 0.38 % |
15-02-2023 00:00:00 Wednesday |
313.85 315.05 |
317.4 | 311.7 | 35403 |
| 921 | -4.85 -1.52 % |
14-02-2023 00:00:00 Tuesday |
319 314.15 |
319 | 310.65 | 114873 |
| 922 | -5.9 -1.82 % |
13-02-2023 00:00:00 Monday |
323.55 317.65 |
323.75 | 316.2 | 60677 |
| 923 | 3.9 1.22 % |
10-02-2023 00:00:00 Friday |
319.65 323.55 |
324.95 | 317.95 | 129527 |
| 924 | 1.05 0.33 % |
09-02-2023 00:00:00 Thursday |
318.65 319.7 |
322.15 | 317.65 | 69335 |
| 925 | -1.3 -0.41 % |
08-02-2023 00:00:00 Wednesday |
319.65 318.35 |
319.85 | 314 | 135432 |
| 926 | 2.35 0.75 % |
07-02-2023 00:00:00 Tuesday |
314.1 316.45 |
317.4 | 311.3 | 113416 |
| 927 | -3.2 -1.01 % |
06-02-2023 00:00:00 Monday |
318 314.8 |
319.35 | 311.3 | 173084 |
| 928 | -1.15 -0.36 % |
03-02-2023 00:00:00 Friday |
319.5 318.35 |
320.25 | 313.8 | 106443 |
| 929 | -5.15 -1.59 % |
02-02-2023 00:00:00 Thursday |
322.95 317.8 |
327.5 | 313.3 | 172757 |
| 930 | 9.1 2.87 % |
01-02-2023 00:00:00 Wednesday |
317.5 326.6 |
330.4 | 310.35 | 815201 |
| 931 | 9.4 3.23 % |
31-01-2023 00:00:00 Tuesday |
291.15 300.55 |
305 | 290.75 | 198495 |
| 932 | 3.5 1.22 % |
30-01-2023 00:00:00 Monday |
287.65 291.15 |
297.35 | 286.15 | 221436 |
| 933 | -4.95 -1.7 % |
27-01-2023 00:00:00 Friday |
291.65 286.7 |
293.85 | 280.2 | 159005 |
| 934 | -9.65 -3.21 % |
25-01-2023 00:00:00 Wednesday |
300.65 291 |
302 | 289.05 | 106309 |
| 935 | 2.2 0.74 % |
24-01-2023 00:00:00 Tuesday |
298.35 300.55 |
301.45 | 296.4 | 105896 |
| 936 | 2.2 0.74 % |
23-01-2023 00:00:00 Monday |
296.05 298.25 |
299.35 | 295 | 48593 |
| 937 | -7.55 -2.49 % |
20-01-2023 00:00:00 Friday |
303 295.45 |
303 | 293.65 | 92545 |
| 938 | -2.6 -0.86 % |
19-01-2023 00:00:00 Thursday |
302.15 299.55 |
305.55 | 297.8 | 632794 |
| 939 | -6.55 -2.11 % |
18-01-2023 00:00:00 Wednesday |
310.85 304.3 |
310.85 | 302.8 | 68544 |
| 940 | 4.35 1.43 % |
17-01-2023 00:00:00 Tuesday |
305 309.35 |
309.75 | 303.65 | 63510 |
| 941 | -3.8 -1.23 % |
16-01-2023 00:00:00 Monday |
309.1 305.3 |
311.2 | 303.5 | 68774 |
| 942 | 0.3 0.1 % |
13-01-2023 00:00:00 Friday |
309 309.3 |
312.2 | 307.35 | 144793 |
| 943 | -0.6 -0.19 % |
12-01-2023 00:00:00 Thursday |
310.55 309.95 |
312.4 | 308.1 | 83824 |
| 944 | -0.05 -0.02 % |
11-01-2023 00:00:00 Wednesday |
310.35 310.3 |
314.15 | 308.7 | 70710 |
| 945 | -4.65 -1.48 % |
10-01-2023 00:00:00 Tuesday |
315 310.35 |
315 | 307.2 | 85527 |
| 946 | 4.55 1.47 % |
09-01-2023 00:00:00 Monday |
310.45 315 |
315.6 | 310.45 | 124728 |
| 947 | -2.8 -0.89 % |
06-01-2023 00:00:00 Friday |
313.25 310.45 |
315.1 | 306.8 | 61898 |
| 948 | -0.4 -0.13 % |
05-01-2023 00:00:00 Thursday |
314.6 314.2 |
315.75 | 309.65 | 105488 |
| 949 | -6.95 -2.16 % |
04-01-2023 00:00:00 Wednesday |
321.55 314.6 |
321.55 | 313.5 | 79132 |
| 950 | 3.8 1.2 % |
03-01-2023 00:00:00 Tuesday |
316.25 320.05 |
321.2 | 316.25 | 66171 |
| 951 | -2.55 -0.8 % |
02-01-2023 00:00:00 Monday |
319.75 317.2 |
320.25 | 316 | 72550 |
| 952 | 4.25 1.35 % |
30-12-2022 00:00:00 Friday |
314.3 318.55 |
321 | 313.1 | 226115 |
| 953 | 2 0.64 % |
29-12-2022 00:00:00 Thursday |
311.7 313.7 |
315.75 | 310.65 | 181935 |
| 954 | 0.55 0.17 % |
28-12-2022 00:00:00 Wednesday |
315.55 316.1 |
317.15 | 308.05 | 181112 |
| 955 | -0.75 -0.24 % |
27-12-2022 00:00:00 Tuesday |
315.25 314.5 |
318.15 | 310.55 | 164406 |
| 956 | 20.2 6.87 % |
26-12-2022 00:00:00 Monday |
294.05 314.25 |
315.6 | 294.05 | 358941 |
| 957 | -0.05 -0.02 % |
23-12-2022 00:00:00 Friday |
299.6 299.55 |
302.1 | 295 | 212374 |
| 958 | -5.05 -1.63 % |
22-12-2022 00:00:00 Thursday |
309 303.95 |
312 | 294.75 | 541593 |
| 959 | -16.5 -5.06 % |
21-12-2022 00:00:00 Wednesday |
326.05 309.55 |
327.1 | 305.05 | 283657 |
| 960 | -2.85 -0.87 % |
20-12-2022 00:00:00 Tuesday |
327 324.15 |
328.45 | 320.4 | 132453 |
| 961 | -0.05 -0.02 % |
19-12-2022 00:00:00 Monday |
326.9 326.85 |
328.2 | 320.3 | 118604 |
| 962 | -4.05 -1.22 % |
16-12-2022 00:00:00 Friday |
331 326.95 |
334.25 | 325.65 | 555740 |
| 963 | 2.2 0.66 % |
15-12-2022 00:00:00 Thursday |
331.65 333.85 |
335.95 | 331.65 | 91033 |
| 964 | 5.25 1.6 % |
14-12-2022 00:00:00 Wednesday |
328.05 333.3 |
334.05 | 328.05 | 121216 |
| 965 | -5.8 -1.74 % |
13-12-2022 00:00:00 Tuesday |
333.35 327.55 |
334.75 | 325.55 | 2492294 |
| 966 | 2.7 0.82 % |
12-12-2022 00:00:00 Monday |
330.15 332.85 |
334.65 | 328.45 | 135879 |
| 967 | 2.6 0.79 % |
09-12-2022 00:00:00 Friday |
327.3 329.9 |
331.95 | 323.2 | 262901 |
| 968 | 2.1 0.65 % |
08-12-2022 00:00:00 Thursday |
325.15 327.25 |
328.5 | 324.8 | 55585 |
| 969 | -2.15 -0.66 % |
07-12-2022 00:00:00 Wednesday |
327.25 325.1 |
329.9 | 323.15 | 144903 |
| 970 | 3.9 1.2 % |
06-12-2022 00:00:00 Tuesday |
324.1 328 |
328.75 | 321.7 | 135407 |
| 971 | -1.2 -0.37 % |
05-12-2022 00:00:00 Monday |
325.3 324.1 |
326.25 | 322.2 | 167463 |
| 972 | 0.75 0.23 % |
02-12-2022 00:00:00 Friday |
324 324.75 |
326.65 | 322.6 | 120631 |
| 973 | 2 0.62 % |
01-12-2022 00:00:00 Thursday |
322 324 |
324.85 | 318.9 | 190735 |
| 974 | 3.65 1.15 % |
30-11-2022 00:00:00 Wednesday |
317.3 320.95 |
325 | 316.35 | 988358 |
| 975 | -8.8 -2.71 % |
29-11-2022 00:00:00 Tuesday |
325 316.2 |
326.25 | 315.15 | 290484 |
| 976 | 3.5 1.09 % |
28-11-2022 00:00:00 Monday |
322.5 326 |
326.9 | 319.9 | 152285 |
| 977 | 1.95 0.61 % |
25-11-2022 00:00:00 Friday |
319.95 321.9 |
324.2 | 318.3 | 320737 |
| 978 | -0.95 -0.3 % |
24-11-2022 00:00:00 Thursday |
318.9 317.95 |
319.65 | 315.1 | 215130 |
| 979 | -0.7 -0.22 % |
23-11-2022 00:00:00 Wednesday |
319.05 318.35 |
320.3 | 316.6 | 204663 |
| 980 | 1.55 0.49 % |
22-11-2022 00:00:00 Tuesday |
316.75 318.3 |
320.2 | 314.4 | 226993 |
| 981 | 4.15 1.33 % |
21-11-2022 00:00:00 Monday |
312.55 316.7 |
318.25 | 312.55 | 246767 |
| 982 | -3.4 -1.07 % |
18-11-2022 00:00:00 Friday |
317.3 313.9 |
320.4 | 312.4 | 312836 |
| 983 | 5.55 1.79 % |
17-11-2022 00:00:00 Thursday |
310.05 315.6 |
317.7 | 306.75 | 375867 |
| 984 | -3.65 -1.16 % |
16-11-2022 00:00:00 Wednesday |
314 310.35 |
322 | 304.5 | 560874 |
| 985 | -4.9 -1.55 % |
15-11-2022 00:00:00 Tuesday |
316.95 312.05 |
316.95 | 308.95 | 166331 |
| 986 | -3.5 -1.11 % |
14-11-2022 00:00:00 Monday |
316.4 312.9 |
317.2 | 304.4 | 420859 |
| 987 | -30.9 -8.93 % |
11-11-2022 00:00:00 Friday |
346.15 315.25 |
348 | 309.3 | 1492128 |
| 988 | 3.8 1.13 % |
10-11-2022 00:00:00 Thursday |
335.15 338.95 |
344.15 | 331.95 | 363339 |
| 989 | -10.35 -2.97 % |
09-11-2022 00:00:00 Wednesday |
347.95 337.6 |
347.95 | 336.35 | 337782 |
| 990 | 7.85 2.34 % |
07-11-2022 00:00:00 Monday |
336 343.85 |
345.65 | 335.4 | 323837 |
| 991 | -5.05 -1.49 % |
04-11-2022 00:00:00 Friday |
340 334.95 |
344.05 | 333.65 | 145540 |
| 992 | -2 -0.58 % |
03-11-2022 00:00:00 Thursday |
341.95 339.95 |
346.7 | 337.55 | 124939 |
| 993 | 0.9 0.26 % |
02-11-2022 00:00:00 Wednesday |
341.45 342.35 |
344.75 | 339.1 | 171703 |
| 994 | 7.55 2.26 % |
01-11-2022 00:00:00 Tuesday |
333.8 341.35 |
342.5 | 333.8 | 179176 |
| 995 | 10.65 3.3 % |
31-10-2022 00:00:00 Monday |
323.1 333.75 |
334.35 | 322.45 | 153219 |
| 996 | 0.1 0.03 % |
28-10-2022 00:00:00 Friday |
322 322.1 |
323 | 319.15 | 123036 |
| 997 | 1.65 0.52 % |
27-10-2022 00:00:00 Thursday |
320.35 322 |
323.7 | 317.25 | 162243 |
| 998 | 1 0.31 % |
25-10-2022 00:00:00 Tuesday |
318.75 319.75 |
321.35 | 314.8 | 1331425 |
| 999 | 0.25 0.08 % |
24-10-2022 00:00:00 Monday |
316 316.25 |
316.9 | 312 | 32387 |
| 1000 | -1.1 -0.35 % |
21-10-2022 00:00:00 Friday |
314.65 313.55 |
316.5 | 311.1 | 273234 |
| 1001 | -6.9 -2.15 % |
20-10-2022 00:00:00 Thursday |
320.55 313.65 |
322.75 | 312.25 | 156886 |
| 1002 | -4.45 -1.37 % |
19-10-2022 00:00:00 Wednesday |
325 320.55 |
325 | 319.15 | 197087 |
| 1003 | 4.65 1.46 % |
18-10-2022 00:00:00 Tuesday |
319.05 323.7 |
326.5 | 316.5 | 222140 |
| 1004 | 10.95 3.56 % |
17-10-2022 00:00:00 Monday |
307.2 318.15 |
319 | 304.8 | 282605 |
| 1005 | -14.85 -4.57 % |
14-10-2022 00:00:00 Friday |
325 310.15 |
325.05 | 308.55 | 304497 |
| 1006 | -14.85 -4.47 % |
13-10-2022 00:00:00 Thursday |
332 317.15 |
332.4 | 312.7 | 399718 |
| 1007 | 0.4 0.12 % |
12-10-2022 00:00:00 Wednesday |
329.95 330.35 |
333.15 | 327.7 | 189499 |
| 1008 | -6.7 -1.99 % |
11-10-2022 00:00:00 Tuesday |
337.2 330.5 |
340.45 | 328.8 | 1399531 |
| 1009 | -0.35 -0.1 % |
10-10-2022 00:00:00 Monday |
337.5 337.15 |
344.25 | 335.2 | 270036 |
| 1010 | -0.35 -0.1 % |
07-10-2022 00:00:00 Friday |
342 341.65 |
347.1 | 336.15 | 392222 |
| 1011 | -7.1 -2.04 % |
06-10-2022 00:00:00 Thursday |
348.7 341.6 |
348.7 | 339.1 | 383129 |
| 1012 | 0.2 0.06 % |
04-10-2022 00:00:00 Tuesday |
344 344.2 |
346.05 | 339 | 235216 |
| 1013 | 3.75 1.13 % |
03-10-2022 00:00:00 Monday |
333.05 336.8 |
346.7 | 331.75 | 741867 |
| 1014 | 6.7 2.06 % |
30-09-2022 00:00:00 Friday |
325.05 331.75 |
333 | 321.4 | 382038 |
| 1015 | -0.25 -0.08 % |
29-09-2022 00:00:00 Thursday |
327 326.75 |
330.15 | 321.7 | 239371 |
| 1016 | -1.05 -0.32 % |
28-09-2022 00:00:00 Wednesday |
326.05 325 |
333 | 323.65 | 982355 |
| 1017 | 10.25 3.23 % |
27-09-2022 00:00:00 Tuesday |
317.3 327.55 |
330.4 | 313.95 | 414791 |
| 1018 | -7.15 -2.21 % |
26-09-2022 00:00:00 Monday |
323.6 316.45 |
329.35 | 305.6 | 328070 |
| 1019 | -6.25 -1.88 % |
23-09-2022 00:00:00 Friday |
333 326.75 |
336.2 | 323.55 | 263440 |
| 1020 | 11.7 3.63 % |
22-09-2022 00:00:00 Thursday |
322.05 333.75 |
334.85 | 322.05 | 471565 |
| 1021 | -0.45 -0.14 % |
21-09-2022 00:00:00 Wednesday |
326.4 325.95 |
328.6 | 322.35 | 298654 |
| 1022 | 3.6 1.12 % |
20-09-2022 00:00:00 Tuesday |
322.75 326.35 |
328.3 | 321.45 | 245800 |
| 1023 | 0.6 0.19 % |
19-09-2022 00:00:00 Monday |
319.8 320.4 |
324.6 | 316.8 | 1088229 |
| 1024 | -11.6 -3.48 % |
16-09-2022 00:00:00 Friday |
333.5 321.9 |
337.3 | 319 | 983400 |
| 1025 | 8.95 2.75 % |
15-09-2022 00:00:00 Thursday |
325 333.95 |
335.5 | 320.45 | 901542 |
| 1026 | 8 2.55 % |
14-09-2022 00:00:00 Wednesday |
313.8 321.8 |
326.3 | 313.45 | 388361 |
| 1027 | 1.45 0.46 % |
13-09-2022 00:00:00 Tuesday |
316 317.45 |
319.95 | 314.8 | 155291 |
| 1028 | 1.75 0.56 % |
12-09-2022 00:00:00 Monday |
313.05 314.8 |
316.3 | 312 | 271966 |
| 1029 | 0.5 0.16 % |
09-09-2022 00:00:00 Friday |
312 312.5 |
314.85 | 309.9 | 216872 |
| 1030 | 0.25 0.08 % |
08-09-2022 00:00:00 Thursday |
309 309.25 |
311.55 | 307.75 | 178967 |
| 1031 | 3.65 1.2 % |
07-09-2022 00:00:00 Wednesday |
304 307.65 |
313.7 | 304 | 353885 |
| 1032 | -4.75 -1.53 % |
06-09-2022 00:00:00 Tuesday |
309.95 305.2 |
311.45 | 303.8 | 424694 |
| 1033 | 13.05 4.39 % |
05-09-2022 00:00:00 Monday |
297 310.05 |
311.45 | 297 | 469013 |
| 1034 | 0.5 0.17 % |
02-09-2022 00:00:00 Friday |
296 296.5 |
298.9 | 293.15 | 416900 |
| 1035 | 9.4 3.29 % |
01-09-2022 00:00:00 Thursday |
285.4 294.8 |
296 | 283.4 | 294600 |
| 1036 | 0.6 0.21 % |
30-08-2022 00:00:00 Tuesday |
284.8 285.4 |
288.15 | 283.7 | 170127 |
| 1037 | 4.25 1.53 % |
29-08-2022 00:00:00 Monday |
277.7 281.95 |
284.5 | 272.3 | 234585 |
| 1038 | 4.7 1.7 % |
26-08-2022 00:00:00 Friday |
276 280.7 |
281.95 | 274.85 | 298925 |
| 1039 | -2.6 -0.94 % |
25-08-2022 00:00:00 Thursday |
276 273.4 |
277.15 | 272.9 | 116202 |
| 1040 | 0.8 0.29 % |
24-08-2022 00:00:00 Wednesday |
273.9 274.7 |
275.55 | 271.5 | 132519 |
| 1041 | 8.3 3.13 % |
23-08-2022 00:00:00 Tuesday |
264.9 273.2 |
274.45 | 263.45 | 177658 |
| 1042 | -2.7 -1 % |
22-08-2022 00:00:00 Monday |
270 267.3 |
271.55 | 265 | 322819 |
| 1043 | -3.85 -1.4 % |
19-08-2022 00:00:00 Friday |
275.4 271.55 |
277.55 | 268.85 | 349295 |
| 1044 | -2.4 -0.86 % |
18-08-2022 00:00:00 Thursday |
277.8 275.4 |
281.1 | 274.2 | 283880 |
| 1045 | -0.25 -0.09 % |
17-08-2022 00:00:00 Wednesday |
275.5 275.25 |
280.45 | 274.5 | 483232 |
| 1046 | 1.55 0.57 % |
16-08-2022 00:00:00 Tuesday |
273.95 275.5 |
277.25 | 272 | 182609 |
| 1047 | -7.1 -2.54 % |
12-08-2022 00:00:00 Friday |
279 271.9 |
279 | 270.7 | 277134 |
| 1048 | 6.3 2.32 % |
11-08-2022 00:00:00 Thursday |
271 277.3 |
278.8 | 270.25 | 288627 |
| 1049 | -6.35 -2.31 % |
10-08-2022 00:00:00 Wednesday |
274.45 268.1 |
277 | 266.4 | 425385 |
| 1050 | -1.15 -0.42 % |
08-08-2022 00:00:00 Monday |
271.8 270.65 |
272.6 | 267 | 346324 |
| 1051 | 3.1 1.16 % |
05-08-2022 00:00:00 Friday |
266.65 269.75 |
273.9 | 266.65 | 239640 |
| 1052 | -4.5 -1.64 % |
04-08-2022 00:00:00 Thursday |
274.95 270.45 |
275.5 | 265.55 | 478874 |
| 1053 | 4.8 1.78 % |
03-08-2022 00:00:00 Wednesday |
269.2 274 |
274.95 | 267.7 | 379975 |
| 1054 | 0.1 0.04 % |
02-08-2022 00:00:00 Tuesday |
269.1 269.2 |
273.5 | 266.5 | 196500 |
| 1055 | 7.4 2.81 % |
01-08-2022 00:00:00 Monday |
263 270.4 |
272.9 | 263 | 342604 |
| 1056 | -2.3 -0.87 % |
29-07-2022 00:00:00 Friday |
265 262.7 |
266.95 | 262 | 211326 |
| 1057 | 2.6 1 % |
28-07-2022 00:00:00 Thursday |
260.7 263.3 |
264.5 | 260.7 | 217237 |
| 1058 | 1.7 0.66 % |
27-07-2022 00:00:00 Wednesday |
258.75 260.45 |
262.15 | 256.05 | 400739 |
| 1059 | -2.3 -0.88 % |
26-07-2022 00:00:00 Tuesday |
261 258.7 |
261.85 | 254.5 | 144155 |
| 1060 | 10.05 4.02 % |
25-07-2022 00:00:00 Monday |
250.2 260.25 |
261.95 | 250.2 | 277136 |
| 1061 | -0.3 -0.12 % |
22-07-2022 00:00:00 Friday |
252.85 252.55 |
254.2 | 250 | 162976 |
| 1062 | 2.5 1 % |
21-07-2022 00:00:00 Thursday |
249.25 251.75 |
253.45 | 249.25 | 175761 |
| 1063 | 0.6 0.24 % |
20-07-2022 00:00:00 Wednesday |
251 251.6 |
257 | 250.25 | 174657 |
| 1064 | -1.1 -0.44 % |
19-07-2022 00:00:00 Tuesday |
251.75 250.65 |
254.35 | 248.3 | 220996 |
| 1065 | -2.55 -1.01 % |
18-07-2022 00:00:00 Monday |
253.65 251.1 |
253.65 | 250.1 | 77534 |
| 1066 | 5.65 2.31 % |
15-07-2022 00:00:00 Friday |
245 250.65 |
251.25 | 243.2 | 95849 |
| 1067 | -0.05 -0.02 % |
14-07-2022 00:00:00 Thursday |
244 243.95 |
247.4 | 241.4 | 239688 |
| 1068 | -1.5 -0.61 % |
13-07-2022 00:00:00 Wednesday |
246.9 245.4 |
251 | 244.35 | 197529 |
| 1069 | -0.2 -0.08 % |
12-07-2022 00:00:00 Tuesday |
245 244.8 |
246.85 | 243 | 150917 |
| 1070 | 3.95 1.63 % |
11-07-2022 00:00:00 Monday |
242 245.95 |
247.2 | 241.65 | 86178 |
| 1071 | -2.65 -1.08 % |
08-07-2022 00:00:00 Friday |
245.45 242.8 |
245.55 | 241.15 | 185936 |
| 1072 | 5.6 2.35 % |
07-07-2022 00:00:00 Thursday |
238.55 244.15 |
245.3 | 237 | 392457 |
| 1073 | -1.2 -0.5 % |
06-07-2022 00:00:00 Wednesday |
237.95 236.75 |
238 | 234 | 89043 |
| 1074 | 3.65 1.57 % |
05-07-2022 00:00:00 Tuesday |
232.75 236.4 |
237.9 | 232.05 | 695181 |
| 1075 | 4.15 1.82 % |
04-07-2022 00:00:00 Monday |
227.9 232.05 |
232.7 | 225.15 | 176083 |
| 1076 | 0.65 0.29 % |
01-07-2022 00:00:00 Friday |
225 225.65 |
228 | 220.5 | 174037 |
| 1077 | -7.85 -3.37 % |
30-06-2022 00:00:00 Thursday |
233 225.15 |
233.2 | 224.1 | 125877 |
| 1078 | 5.75 2.54 % |
29-06-2022 00:00:00 Wednesday |
226 231.75 |
232.45 | 225 | 92440 |
| 1079 | 3.95 1.76 % |
28-06-2022 00:00:00 Tuesday |
225 228.95 |
229.75 | 224.45 | 113497 |
| 1080 | -5.4 -2.33 % |
27-06-2022 00:00:00 Monday |
231.4 226 |
231.4 | 225 | 534010 |
| 1081 | 0.95 0.42 % |
24-06-2022 00:00:00 Friday |
225.9 226.85 |
229.5 | 224.5 | 340823 |
| 1082 | 6.4 2.95 % |
23-06-2022 00:00:00 Thursday |
217.1 223.5 |
224.4 | 214.25 | 130507 |
| 1083 | -6.95 -3.13 % |
22-06-2022 00:00:00 Wednesday |
222.15 215.2 |
222.15 | 214.2 | 91775 |
| 1084 | 7.15 3.33 % |
21-06-2022 00:00:00 Tuesday |
215 222.15 |
223.75 | 215 | 102671 |
| 1085 | 4.8 2.28 % |
20-06-2022 00:00:00 Monday |
210.1 214.9 |
216.5 | 207.25 | 217499 |
| 1086 | 3.65 1.74 % |
17-06-2022 00:00:00 Friday |
210.05 213.7 |
216.4 | 209.3 | 193206 |
| 1087 | -11.25 -4.98 % |
16-06-2022 00:00:00 Thursday |
225.7 214.45 |
225.7 | 212.85 | 108773 |
| 1088 | 5 2.3 % |
15-06-2022 00:00:00 Wednesday |
217 222 |
222.75 | 217 | 109006 |
| 1089 | 1.4 0.65 % |
14-06-2022 00:00:00 Tuesday |
215 216.4 |
219.9 | 214.9 | 113886 |
| 1090 | -1.5 -0.69 % |
13-06-2022 00:00:00 Monday |
217.75 216.25 |
217.75 | 212.6 | 110135 |
| 1091 | -1.5 -0.68 % |
10-06-2022 00:00:00 Friday |
221.7 220.2 |
222.4 | 219.3 | 101543 |
| 1092 | -2.5 -1.11 % |
09-06-2022 00:00:00 Thursday |
225.9 223.4 |
227.3 | 220 | 91243 |
| 1093 | -4.1 -1.77 % |
08-06-2022 00:00:00 Wednesday |
231.5 227.4 |
231.9 | 226.8 | 93723 |
| 1094 | 1.15 0.5 % |
07-06-2022 00:00:00 Tuesday |
229.95 231.1 |
232 | 226.35 | 128675 |
| 1095 | -4.15 -1.78 % |
06-06-2022 00:00:00 Monday |
232.95 228.8 |
232.95 | 225.4 | 76531 |
| 1096 | -3.05 -1.29 % |
03-06-2022 00:00:00 Friday |
236 232.95 |
238.25 | 231.2 | 115195 |
| 1097 | -2.85 -1.2 % |
02-06-2022 00:00:00 Thursday |
237 234.15 |
237 | 230.45 | 84971 |
| 1098 | 1.35 0.57 % |
01-06-2022 00:00:00 Wednesday |
235.2 236.55 |
238.75 | 234 | 295857 |
| 1099 | -3.95 -1.65 % |
31-05-2022 00:00:00 Tuesday |
239 235.05 |
240.15 | 234.05 | 290792 |
| 1100 | 8.35 3.64 % |
30-05-2022 00:00:00 Monday |
229.5 237.85 |
239.55 | 228.05 | 236637 |
| 1101 | -1.55 -0.68 % |
27-05-2022 00:00:00 Friday |
226.5 224.95 |
227 | 222.8 | 175109 |
| 1102 | -1.35 -0.61 % |
26-05-2022 00:00:00 Thursday |
222 220.65 |
225 | 211.3 | 249840 |
| 1103 | -3.85 -1.71 % |
25-05-2022 00:00:00 Wednesday |
225.4 221.55 |
228.5 | 218.5 | 144203 |
| 1104 | -7.35 -3.15 % |
24-05-2022 00:00:00 Tuesday |
233 225.65 |
233 | 224.7 | 142970 |
| 1105 | 6.15 2.73 % |
23-05-2022 00:00:00 Monday |
225 231.15 |
232.85 | 221.95 | 278103 |
| 1106 | -1.95 -0.87 % |
20-05-2022 00:00:00 Friday |
225 223.05 |
225.65 | 220.7 | 118551 |
| 1107 | -4.25 -1.89 % |
19-05-2022 00:00:00 Thursday |
224.55 220.3 |
225.9 | 219.6 | 95695 |
| 1108 | -5.8 -2.49 % |
18-05-2022 00:00:00 Wednesday |
232.5 226.7 |
234.95 | 226.1 | 203363 |
| 1109 | 3.25 1.43 % |
17-05-2022 00:00:00 Tuesday |
228 231.25 |
232.45 | 224.75 | 233067 |
| 1110 | 5.4 2.46 % |
16-05-2022 00:00:00 Monday |
219.1 224.5 |
229.15 | 217.25 | 316783 |
| 1111 | -0.45 -0.21 % |
13-05-2022 00:00:00 Friday |
219 218.55 |
226.1 | 217.4 | 240638 |
| 1112 | -5.05 -2.26 % |
12-05-2022 00:00:00 Thursday |
223 217.95 |
223.25 | 216.25 | 122141 |
| 1113 | -5.55 -2.41 % |
11-05-2022 00:00:00 Wednesday |
230.5 224.95 |
234.5 | 220.5 | 137251 |
| 1114 | -8.8 -3.68 % |
10-05-2022 00:00:00 Tuesday |
239.05 230.25 |
241 | 228 | 657827 |
| 1115 | -8.7 -3.52 % |
09-05-2022 00:00:00 Monday |
247 238.3 |
249.55 | 237.45 | 335025 |
| 1116 | 7.4 3.06 % |
06-05-2022 00:00:00 Friday |
241.5 248.9 |
251.35 | 241.5 | 159191 |
| 1117 | -9.8 -3.77 % |
05-05-2022 00:00:00 Thursday |
260 250.2 |
260 | 248.15 | 472362 |
| 1118 | -7.15 -2.7 % |
04-05-2022 00:00:00 Wednesday |
264.8 257.65 |
268.85 | 254.15 | 1285697 |
| 1119 | 6.65 2.61 % |
02-05-2022 00:00:00 Monday |
255 261.65 |
265.45 | 253.05 | 434812 |
| 1120 | 7 2.81 % |
29-04-2022 00:00:00 Friday |
249.25 256.25 |
260.05 | 247.4 | 475935 |
| 1121 | 10.4 4.4 % |
28-04-2022 00:00:00 Thursday |
236.25 246.65 |
249.75 | 236.25 | 913308 |
| 1122 | 2.8 1.2 % |
27-04-2022 00:00:00 Wednesday |
233.05 235.85 |
238.25 | 231.35 | 294409 |
| 1123 | -6.1 -2.55 % |
26-04-2022 00:00:00 Tuesday |
239 232.9 |
239.35 | 229.1 | 237808 |
| 1124 | -5.45 -2.27 % |
25-04-2022 00:00:00 Monday |
240 234.55 |
240.4 | 228.7 | 286713 |
| 1125 | -2.15 -0.88 % |
22-04-2022 00:00:00 Friday |
243 240.85 |
249.8 | 240.05 | 256712 |
| 1126 | 1.25 0.51 % |
21-04-2022 00:00:00 Thursday |
243 244.25 |
248.4 | 239 | 263610 |
| 1127 | -8.65 -3.52 % |
20-04-2022 00:00:00 Wednesday |
246 237.35 |
249.35 | 233.7 | 529429 |
| 1128 | -4.75 -1.91 % |
19-04-2022 00:00:00 Tuesday |
248.9 244.15 |
253.5 | 239.45 | 225096 |
| 1129 | -4.2 -1.68 % |
18-04-2022 00:00:00 Monday |
250.55 246.35 |
251.75 | 244.9 | 373917 |
| 1130 | 3.55 1.43 % |
13-04-2022 00:00:00 Wednesday |
249 252.55 |
260.3 | 249 | 312302 |
| 1131 | -3.8 -1.5 % |
12-04-2022 00:00:00 Tuesday |
252.75 248.95 |
257 | 243 | 355653 |
| 1132 | -4.3 -1.69 % |
11-04-2022 00:00:00 Monday |
254.9 250.6 |
257.5 | 250 | 227169 |
| 1133 | 2.95 1.18 % |
08-04-2022 00:00:00 Friday |
251 253.95 |
257.75 | 248.6 | 498495 |
| 1134 | -4.65 -1.82 % |
07-04-2022 00:00:00 Thursday |
255 250.35 |
255 | 247.2 | 687552 |
| 1135 | 16.05 6.83 % |
06-04-2022 00:00:00 Wednesday |
235.15 251.2 |
254.05 | 235 | 803309 |
| 1136 | -2.8 -1.18 % |
05-04-2022 00:00:00 Tuesday |
237.95 235.15 |
241.3 | 234 | 549483 |
| 1137 | -2.15 -0.89 % |
04-04-2022 00:00:00 Monday |
241.25 239.1 |
243.95 | 238.55 | 676289 |
| 1138 | 1.2 0.5 % |
01-04-2022 00:00:00 Friday |
240 241.2 |
242.85 | 237.9 | 225571 |
| 1139 | 2.2 0.93 % |
31-03-2022 00:00:00 Thursday |
236.2 238.4 |
243.95 | 236.2 | 307177 |
| 1140 | -0.65 -0.27 % |
30-03-2022 00:00:00 Wednesday |
242.1 241.45 |
245.45 | 239.05 | 307583 |
| 1141 | 5.55 2.36 % |
29-03-2022 00:00:00 Tuesday |
235 240.55 |
241.5 | 227.2 | 785859 |
| 1142 | 2.4 1.04 % |
28-03-2022 00:00:00 Monday |
229.75 232.15 |
234.8 | 225 | 487333 |
| 1143 | 6.05 2.73 % |
25-03-2022 00:00:00 Friday |
221.35 227.4 |
235.7 | 219.2 | 1368073 |
| 1144 | 1.7 0.78 % |
24-03-2022 00:00:00 Thursday |
217.4 219.1 |
219.85 | 214.25 | 159151 |
| 1145 | 5.05 2.39 % |
23-03-2022 00:00:00 Wednesday |
211 216.05 |
221.4 | 209.6 | 979218 |
| 1146 | -0.25 -0.12 % |
22-03-2022 00:00:00 Tuesday |
209 208.75 |
214 | 205.9 | 794437 |
| 1147 | -4 -1.9 % |
21-03-2022 00:00:00 Monday |
210 206 |
212.5 | 205.25 | 229871 |
| 1148 | -3.95 -1.86 % |
17-03-2022 00:00:00 Thursday |
212.45 208.5 |
215.2 | 207.8 | 114790 |
| 1149 | 7.2 3.54 % |
16-03-2022 00:00:00 Wednesday |
203.5 210.7 |
211.65 | 201.95 | 186809 |
| 1150 | -4.3 -2.09 % |
15-03-2022 00:00:00 Tuesday |
205.9 201.6 |
207.3 | 200.15 | 600103 |
| 1151 | -0.45 -0.22 % |
14-03-2022 00:00:00 Monday |
205 204.55 |
206.8 | 202.9 | 104432 |
| 1152 | 2.25 1.12 % |
11-03-2022 00:00:00 Friday |
200.7 202.95 |
204.45 | 200.05 | 198427 |
| 1153 | -9.8 -4.62 % |
10-03-2022 00:00:00 Thursday |
212 202.2 |
213.05 | 200.5 | 413553 |
| 1154 | 8.4 4.22 % |
09-03-2022 00:00:00 Wednesday |
199 207.4 |
209 | 196.8 | 340455 |
| 1155 | 4.9 2.59 % |
08-03-2022 00:00:00 Tuesday |
189 193.9 |
194.95 | 189 | 132700 |
| 1156 | 6 3.27 % |
07-03-2022 00:00:00 Monday |
183.25 189.25 |
191.8 | 180.75 | 612782 |
| 1157 | -6.4 -3.25 % |
04-03-2022 00:00:00 Friday |
197 190.6 |
200.65 | 187.45 | 261680 |
| 1158 | -1.7 -0.84 % |
03-03-2022 00:00:00 Thursday |
201.55 199.85 |
206.7 | 199 | 291771 |
| 1159 | 1 0.51 % |
02-03-2022 00:00:00 Wednesday |
197 198 |
200.35 | 196.35 | 145695 |
| 1160 | 1.7 0.86 % |
28-02-2022 00:00:00 Monday |
198 199.7 |
201.7 | 195.9 | 244858 |
| 1161 | 0.4 0.2 % |
25-02-2022 00:00:00 Friday |
199.95 200.35 |
204 | 197.55 | 297736 |
| 1162 | -1.3 -0.67 % |
24-02-2022 00:00:00 Thursday |
195.4 194.1 |
200.5 | 191.9 | 558616 |
| 1163 | -0.7 -0.34 % |
23-02-2022 00:00:00 Wednesday |
205.5 204.8 |
210.55 | 203 | 353974 |
| 1164 | 4.35 2.17 % |
22-02-2022 00:00:00 Tuesday |
200 204.35 |
206.55 | 199.35 | 147646 |
| 1165 | -2.95 -1.42 % |
21-02-2022 00:00:00 Monday |
207.8 204.85 |
210.55 | 203.9 | 100942 |
| 1166 | -1.1 -0.53 % |
18-02-2022 00:00:00 Friday |
208.1 207 |
210.45 | 206.5 | 166520 |
| 1167 | 3.5 1.7 % |
17-02-2022 00:00:00 Thursday |
206 209.5 |
211.25 | 206 | 312765 |
| 1168 | -2.15 -1.04 % |
16-02-2022 00:00:00 Wednesday |
207 204.85 |
209.65 | 204 | 145296 |
| 1169 | 9.25 4.7 % |
15-02-2022 00:00:00 Tuesday |
196.6 205.85 |
206.8 | 194.2 | 251028 |
| 1170 | -4.55 -2.28 % |
14-02-2022 00:00:00 Monday |
200 195.45 |
202.05 | 193.4 | 394472 |
| 1171 | -7.55 -3.53 % |
11-02-2022 00:00:00 Friday |
214.1 206.55 |
214.55 | 205.35 | 366135 |
| 1172 | 2 0.94 % |
10-02-2022 00:00:00 Thursday |
213.15 215.15 |
216.4 | 210.75 | 417329 |
| 1173 | 0.65 0.31 % |
09-02-2022 00:00:00 Wednesday |
212 212.65 |
215.6 | 211.7 | 185743 |
| 1174 | -1.3 -0.61 % |
08-02-2022 00:00:00 Tuesday |
212.2 210.9 |
213.65 | 207.4 | 303766 |
| 1175 | -6.15 -2.82 % |
07-02-2022 00:00:00 Monday |
218 211.85 |
218.5 | 211 | 345718 |
| 1176 | -6.4 -2.87 % |
04-02-2022 00:00:00 Friday |
222.85 216.45 |
222.85 | 214.2 | 188515 |
| 1177 | -3.2 -1.44 % |
03-02-2022 00:00:00 Thursday |
222 218.8 |
222 | 217 | 127373 |
| 1178 | -2.4 -1.09 % |
02-02-2022 00:00:00 Wednesday |
220.8 218.4 |
226.45 | 218 | 707775 |
| 1179 | 3.45 1.58 % |
01-02-2022 00:00:00 Tuesday |
218.9 222.35 |
223.7 | 212.8 | 540844 |
| 1180 | 5.45 2.6 % |
31-01-2022 00:00:00 Monday |
209.95 215.4 |
218.35 | 209 | 514030 |
| 1181 | 6.4 3.19 % |
28-01-2022 00:00:00 Friday |
200.9 207.3 |
211.7 | 200.9 | 675120 |
| 1182 | 4.4 2.24 % |
27-01-2022 00:00:00 Thursday |
196.5 200.9 |
202.85 | 193.95 | 202287 |
| 1183 | 5.75 2.99 % |
25-01-2022 00:00:00 Tuesday |
192.1 197.85 |
199.5 | 190.85 | 568892 |
| 1184 | -10.9 -5.28 % |
24-01-2022 00:00:00 Monday |
206.45 195.55 |
207.35 | 191.4 | 273139 |
| 1185 | -2.9 -1.39 % |
21-01-2022 00:00:00 Friday |
209 206.1 |
211.2 | 203.65 | 261318 |
| 1186 | 3.45 1.67 % |
20-01-2022 00:00:00 Thursday |
206 209.45 |
210.45 | 205.9 | 211110 |
| 1187 | 1.6 0.78 % |
19-01-2022 00:00:00 Wednesday |
205.9 207.5 |
208.95 | 203 | 268786 |
| 1188 | -6.05 -2.83 % |
18-01-2022 00:00:00 Tuesday |
213.45 207.4 |
214.15 | 206.05 | 291489 |
| 1189 | -0.35 -0.17 % |
17-01-2022 00:00:00 Monday |
209.2 208.85 |
212.6 | 208.4 | 304011 |
| 1190 | 1.85 0.89 % |
14-01-2022 00:00:00 Friday |
209 210.85 |
213.8 | 207.45 | 186194 |
| 1191 | 0.45 0.21 % |
13-01-2022 00:00:00 Thursday |
210 210.45 |
211.3 | 206.25 | 508137 |
| 1192 | 10.35 5.23 % |
12-01-2022 00:00:00 Wednesday |
198 208.35 |
209.1 | 198 | 866454 |
| 1193 | 3.2 1.65 % |
11-01-2022 00:00:00 Tuesday |
193.85 197.05 |
198.15 | 191.7 | 237450 |
| 1194 | 9.55 5.16 % |
10-01-2022 00:00:00 Monday |
185.05 194.6 |
196.3 | 184.75 | 382851 |
| 1195 | -1.75 -0.93 % |
07-01-2022 00:00:00 Friday |
188 186.25 |
188 | 183.3 | 333694 |
| 1196 | 8.45 4.74 % |
06-01-2022 00:00:00 Thursday |
178.2 186.65 |
187.2 | 178.2 | 385639 |
| 1197 | -2.15 -1.17 % |
05-01-2022 00:00:00 Wednesday |
184.35 182.2 |
185.1 | 181.2 | 204574 |
| 1198 | -0.45 -0.24 % |
04-01-2022 00:00:00 Tuesday |
184.8 184.35 |
187.65 | 182.6 | 442419 |
| 1199 | 3.6 1.99 % |
03-01-2022 00:00:00 Monday |
180.75 184.35 |
186.05 | 178.25 | 260580 |
| 1200 | 4.6 2.61 % |
31-12-2021 00:00:00 Friday |
176 180.6 |
181.7 | 175.1 | 372188 |
| 1201 | -3.1 -1.72 % |
30-12-2021 00:00:00 Thursday |
179.95 176.85 |
181.8 | 175.6 | 394916 |
| 1202 | -0.05 -0.03 % |
29-12-2021 00:00:00 Wednesday |
182 181.95 |
184.2 | 180.9 | 164150 |
| 1203 | 3.05 1.7 % |
28-12-2021 00:00:00 Tuesday |
179.65 182.7 |
184.25 | 178.7 | 383413 |
| 1204 | 5.7 3.3 % |
27-12-2021 00:00:00 Monday |
172.65 178.35 |
179.8 | 172.35 | 415860 |
| 1205 | -3.85 -2.13 % |
24-12-2021 00:00:00 Friday |
180.5 176.65 |
181 | 175 | 448462 |
| 1206 | -1.55 -0.85 % |
23-12-2021 00:00:00 Thursday |
182 180.45 |
183.85 | 179.5 | 173797 |
| 1207 | -1 -0.55 % |
22-12-2021 00:00:00 Wednesday |
182 181 |
184.15 | 178.05 | 349216 |
| 1208 | -4 -2.16 % |
21-12-2021 00:00:00 Tuesday |
184.95 180.95 |
187.05 | 178.9 | 314606 |
| 1209 | -3.95 -2.12 % |
20-12-2021 00:00:00 Monday |
186.45 182.5 |
186.65 | 177.7 | 272447 |
| 1210 | -4.2 -2.15 % |
17-12-2021 00:00:00 Friday |
195 190.8 |
195 | 188.25 | 240946 |
| 1211 | -5.5 -2.74 % |
16-12-2021 00:00:00 Thursday |
200.5 195 |
202.4 | 194.6 | 247266 |
| 1212 | 0.2 0.1 % |
15-12-2021 00:00:00 Wednesday |
199.5 199.7 |
203.5 | 196.7 | 332428 |
| 1213 | 0 0 % |
14-12-2021 00:00:00 Tuesday |
198 198 |
202.5 | 197.3 | 1385786 |
| 1214 | -3.5 -1.69 % |
13-12-2021 00:00:00 Monday |
206.8 203.3 |
206.8 | 201.65 | 241300 |
| 1215 | 1.95 0.96 % |
10-12-2021 00:00:00 Friday |
202.2 204.15 |
206.45 | 201.4 | 316760 |
| 1216 | 0.7 0.34 % |
09-12-2021 00:00:00 Thursday |
203.25 203.95 |
205.75 | 202 | 284681 |
| 1217 | 5.3 2.69 % |
08-12-2021 00:00:00 Wednesday |
196.7 202 |
205 | 196.7 | 438999 |
| 1218 | 5.9 3.12 % |
07-12-2021 00:00:00 Tuesday |
189.3 195.2 |
196.4 | 189.3 | 509799 |
| 1219 | -4.4 -2.3 % |
06-12-2021 00:00:00 Monday |
191.7 187.3 |
194.25 | 186.2 | 494815 |
| 1220 | 5.65 3.03 % |
03-12-2021 00:00:00 Friday |
186.5 192.15 |
196.25 | 184.35 | 970962 |
| 1221 | 1.25 0.68 % |
02-12-2021 00:00:00 Thursday |
182.8 184.05 |
185.75 | 179.55 | 535903 |
| 1222 | 4.05 2.25 % |
01-12-2021 00:00:00 Wednesday |
179.9 183.95 |
185.1 | 177.5 | 741063 |
| 1223 | 8.75 5.1 % |
30-11-2021 00:00:00 Tuesday |
171.65 180.4 |
185.75 | 171.65 | 1122036 |
| 1224 | -6.25 -3.5 % |
29-11-2021 00:00:00 Monday |
178.75 172.5 |
182 | 171.15 | 1498231 |
| 1225 | -17.85 -8.91 % |
26-11-2021 00:00:00 Friday |
200.35 182.5 |
201.35 | 180.05 | 1150350 |
| 1226 | -0.65 -0.32 % |
25-11-2021 00:00:00 Thursday |
206 205.35 |
207.25 | 203.5 | 244856 |
| 1227 | -2.4 -1.15 % |
24-11-2021 00:00:00 Wednesday |
208.5 206.1 |
209.5 | 205 | 773459 |
| 1228 | 4.95 2.45 % |
23-11-2021 00:00:00 Tuesday |
202.35 207.3 |
208.25 | 197.45 | 422872 |
| 1229 | -8.9 -4.22 % |
22-11-2021 00:00:00 Monday |
210.75 201.85 |
210.75 | 196.65 | 712587 |
| 1230 | -5.1 -2.37 % |
18-11-2021 00:00:00 Thursday |
215.6 210.5 |
217.95 | 207.1 | 434335 |
| 1231 | -3.5 -1.6 % |
17-11-2021 00:00:00 Wednesday |
219 215.5 |
220.45 | 212.3 | 681939 |
| 1232 | -2.3 -1.05 % |
16-11-2021 00:00:00 Tuesday |
219.4 217.1 |
224.25 | 216.35 | 482337 |
| 1233 | 1.15 0.53 % |
15-11-2021 00:00:00 Monday |
215 216.15 |
220.95 | 212.95 | 756047 |
| 1234 | 4.2 2 % |
12-11-2021 00:00:00 Friday |
210 214.2 |
214.9 | 209 | 542746 |
| 1235 | -4.95 -2.33 % |
11-11-2021 00:00:00 Thursday |
212.9 207.95 |
214.45 | 207.1 | 566066 |
| 1236 | -5.13 -2.4 % |
10-11-2021 00:00:00 Wednesday |
214.13 209 |
216.79 | 207.21 | 618819 |
| 1237 | 4.88 2.35 % |
09-11-2021 00:00:00 Tuesday |
207.84 212.72 |
217.51 | 207.4 | 1162976 |
| 1238 | -2.81 -1.34 % |
08-11-2021 00:00:00 Monday |
209.14 206.33 |
209.53 | 203.87 | 526097 |
| 1239 | 8.71 4.36 % |
04-11-2021 00:00:00 Thursday |
199.75 208.46 |
209.67 | 197.62 | 640758 |
| 1240 | -0.43 -0.22 % |
03-11-2021 00:00:00 Wednesday |
197.72 197.29 |
200 | 195.16 | 261101 |
| 1241 | -4.55 -2.26 % |
02-11-2021 00:00:00 Tuesday |
201.3 196.75 |
201.4 | 196.12 | 263652 |
| 1242 | 13.98 7.52 % |
01-11-2021 00:00:00 Monday |
185.82 199.8 |
201.06 | 185.82 | 1047133 |
| 1243 | -4.94 -2.53 % |
29-10-2021 00:00:00 Friday |
195.21 190.27 |
197.67 | 186.54 | 423466 |
| 1244 | -4.35 -2.21 % |
28-10-2021 00:00:00 Thursday |
197.14 192.79 |
197.38 | 190.9 | 292595 |
| 1245 | -4.36 -2.16 % |
27-10-2021 00:00:00 Wednesday |
201.5 197.14 |
203.58 | 196.51 | 401221 |
| 1246 | 1.02 0.51 % |
26-10-2021 00:00:00 Tuesday |
199.9 200.92 |
205.66 | 198.4 | 314003 |
| 1247 | -4.07 -2 % |
25-10-2021 00:00:00 Monday |
203.24 199.17 |
206.63 | 194.58 | 926131 |
| 1248 | -12.58 -5.97 % |
22-10-2021 00:00:00 Friday |
210.88 198.3 |
217.42 | 196.42 | 789951 |
| 1249 | -11.71 -5.35 % |
21-10-2021 00:00:00 Thursday |
218.72 207.01 |
220.66 | 202.66 | 693832 |
| 1250 | 2.08 0.99 % |
20-10-2021 00:00:00 Wednesday |
210.01 212.09 |
217.27 | 206.09 | 1093047 |
| 1251 | -11.71 -5.33 % |
19-10-2021 00:00:00 Tuesday |
219.88 208.17 |
223.27 | 204.64 | 1148960 |
| 1252 | -6.92 -3.07 % |
18-10-2021 00:00:00 Monday |
225.3 218.38 |
227.43 | 215 | 651517 |
| 1253 | -2.86 -1.27 % |
14-10-2021 00:00:00 Thursday |
224.92 222.06 |
229.85 | 214.37 | 1616577 |
| 1254 | 14.81 7.08 % |
13-10-2021 00:00:00 Wednesday |
209.04 223.85 |
227.67 | 207.69 | 2003827 |
| 1255 | 5.71 2.84 % |
12-10-2021 00:00:00 Tuesday |
201.3 207.01 |
211.85 | 200.82 | 1632955 |
| 1256 | 1.5 0.76 % |
11-10-2021 00:00:00 Monday |
198.64 200.14 |
204.74 | 194.48 | 1099250 |
| 1257 | 3.49 1.81 % |
08-10-2021 00:00:00 Friday |
192.59 196.08 |
204.69 | 191.82 | 2507058 |
| 1258 | 7.88 4.33 % |
07-10-2021 00:00:00 Thursday |
181.95 189.83 |
192.11 | 181.08 | 1171842 |
| 1259 | -7.17 -3.85 % |
06-10-2021 00:00:00 Wednesday |
186.45 179.28 |
194.09 | 178.17 | 1606543 |
| 1260 | 5.8 3.19 % |
05-10-2021 00:00:00 Tuesday |
181.61 187.41 |
189.2 | 180.49 | 517685 |
| 1261 | 1.65 0.92 % |
04-10-2021 00:00:00 Monday |
180.01 181.66 |
186.06 | 178.37 | 607136 |
| 1262 | 3.68 2.11 % |
01-10-2021 00:00:00 Friday |
174.49 178.17 |
180.64 | 172.85 | 437207 |
| 1263 | -3.15 -1.76 % |
30-09-2021 00:00:00 Thursday |
178.61 175.46 |
182.67 | 173.62 | 749673 |
| 1264 | -0.97 -0.54 % |
29-09-2021 00:00:00 Wednesday |
180.3 179.33 |
184.56 | 178.08 | 1798269 |
| 1265 | -2.95 -1.6 % |
28-09-2021 00:00:00 Tuesday |
184.22 181.27 |
188.62 | 177.59 | 915290 |
| 1266 | 8.18 4.68 % |
27-09-2021 00:00:00 Monday |
174.83 183.01 |
194.43 | 172.32 | 2671894 |
| 1267 | -7.79 -4.31 % |
24-09-2021 00:00:00 Friday |
180.93 173.14 |
181.46 | 169.03 | 586177 |
| 1268 | 8.71 5.15 % |
23-09-2021 00:00:00 Thursday |
169.17 177.88 |
179.14 | 168.4 | 2247854 |
| 1269 | 7.36 4.6 % |
22-09-2021 00:00:00 Wednesday |
160.17 167.53 |
171.16 | 158.24 | 1029858 |
| 1270 | 3.24 2.08 % |
21-09-2021 00:00:00 Tuesday |
155.82 159.06 |
161.82 | 150.25 | 2170982 |
| 1271 | 11.32 7.82 % |
20-09-2021 00:00:00 Monday |
144.69 156.01 |
163.75 | 143.23 | 2322738 |
| 1272 | -6.63 -4.39 % |
17-09-2021 00:00:00 Friday |
150.88 144.25 |
150.88 | 143.48 | 335219 |
| 1273 | 0.38 0.25 % |
16-09-2021 00:00:00 Thursday |
149.77 150.15 |
152.82 | 149.28 | 189546 |
| 1274 | 0.97 0.65 % |
15-09-2021 00:00:00 Wednesday |
148.75 149.72 |
151.22 | 147.59 | 249926 |
| 1275 | -1.41 -0.94 % |
14-09-2021 00:00:00 Tuesday |
150.4 148.99 |
150.44 | 147.54 | 175619 |
| 1276 | 2.95 2.02 % |
13-09-2021 00:00:00 Monday |
146.14 149.09 |
151.27 | 144.44 | 581288 |
| 1277 | 3.92 2.76 % |
09-09-2021 00:00:00 Thursday |
142.02 145.94 |
148.36 | 141.4 | 1730383 |
| 1278 | 2.66 1.91 % |
08-09-2021 00:00:00 Wednesday |
139.36 142.02 |
143.62 | 138.2 | 166357 |
| 1279 | -0.97 -0.69 % |
07-09-2021 00:00:00 Tuesday |
140.33 139.36 |
141.83 | 137.91 | 565993 |
| 1280 | -2.27 -1.58 % |
06-09-2021 00:00:00 Monday |
143.67 141.4 |
143.67 | 140.62 | 459484 |
| 1281 | -3.97 -2.72 % |
03-09-2021 00:00:00 Friday |
146.19 142.22 |
146.62 | 141.4 | 204002 |
| 1282 | 2.32 1.63 % |
02-09-2021 00:00:00 Thursday |
142.27 144.59 |
146.52 | 142.27 | 606665 |
| 1283 | 7.3 5.41 % |
01-09-2021 00:00:00 Wednesday |
135.06 142.36 |
143.38 | 135.06 | 445563 |
| 1284 | -0.34 -0.25 % |
31-08-2021 00:00:00 Tuesday |
136.27 135.93 |
137.38 | 135.25 | 47860 |
| 1285 | -0.92 -0.67 % |
30-08-2021 00:00:00 Monday |
137.19 136.27 |
137.19 | 135.1 | 82218 |
| 1286 | 2.13 1.6 % |
27-08-2021 00:00:00 Friday |
133.46 135.59 |
136.41 | 132.44 | 152319 |
| 1287 | -1.16 -0.86 % |
26-08-2021 00:00:00 Thursday |
134.52 133.36 |
135.25 | 132.59 | 75498 |
| 1288 | -1.26 -0.93 % |
25-08-2021 00:00:00 Wednesday |
135.49 134.23 |
136.65 | 133.9 | 80260 |
| 1289 | -0.92 -0.68 % |
24-08-2021 00:00:00 Tuesday |
135.98 135.06 |
136.31 | 129.25 | 148821 |
| 1290 | -1.31 -0.97 % |
23-08-2021 00:00:00 Monday |
134.72 133.41 |
136.12 | 128.77 | 194850 |
| 1291 | -1.4 -1.03 % |
20-08-2021 00:00:00 Friday |
135.49 134.09 |
135.54 | 133.12 | 63682 |
| 1292 | -0.48 -0.35 % |
18-08-2021 00:00:00 Wednesday |
136.46 135.98 |
137.23 | 135.49 | 51852 |
| 1293 | 0.87 0.64 % |
17-08-2021 00:00:00 Tuesday |
135.54 136.41 |
137.57 | 134.33 | 111558 |
| 1294 | -1.55 -1.13 % |
16-08-2021 00:00:00 Monday |
137.57 136.02 |
138.54 | 135.64 | 108982 |
| 1295 | -1.59 -1.14 % |
13-08-2021 00:00:00 Friday |
139.36 137.77 |
139.41 | 137.38 | 128338 |
| 1296 | 1.84 1.34 % |
12-08-2021 00:00:00 Thursday |
136.94 138.78 |
140.72 | 136.94 | 201192 |
| 1297 | -1.79 -1.3 % |
11-08-2021 00:00:00 Wednesday |
138.2 136.41 |
139.65 | 132.1 | 193220 |
| 1298 | 1.31 0.96 % |
10-08-2021 00:00:00 Tuesday |
136.7 138.01 |
142.61 | 135.78 | 468197 |
| 1299 | -1.55 -1.1 % |
09-08-2021 00:00:00 Monday |
140.33 138.78 |
140.91 | 137.48 | 176331 |
| 1300 | 0 0 % |
06-08-2021 00:00:00 Friday |
140.14 140.14 |
141.83 | 139.85 | 104513 |
| 1301 | 0.2 0.14 % |
05-08-2021 00:00:00 Thursday |
139.94 140.14 |
141.4 | 138.15 | 184530 |
| 1302 | -3.2 -2.22 % |
04-08-2021 00:00:00 Wednesday |
144.11 140.91 |
144.3 | 140.43 | 181434 |
| 1303 | -0.1 -0.07 % |
03-08-2021 00:00:00 Tuesday |
143.48 143.38 |
144.06 | 141.54 | 80822 |
| 1304 | 2.32 1.65 % |
02-08-2021 00:00:00 Monday |
140.33 142.65 |
143.52 | 140.09 | 216882 |
| 1305 | -2.17 -1.52 % |
30-07-2021 00:00:00 Friday |
143.23 141.06 |
145.9 | 139.12 | 161634 |
| 1306 | 0.19 0.13 % |
29-07-2021 00:00:00 Thursday |
143.04 143.23 |
144.2 | 142.02 | 83172 |
| 1307 | -1.26 -0.88 % |
28-07-2021 00:00:00 Wednesday |
142.85 141.59 |
143.23 | 138.64 | 411654 |
| 1308 | 1.4 0.98 % |
27-07-2021 00:00:00 Tuesday |
142.27 143.67 |
144.44 | 141.64 | 105099 |
| 1309 | -2.27 -1.58 % |
26-07-2021 00:00:00 Monday |
143.91 141.64 |
143.91 | 140.43 | 419523 |
| 1310 | 0.72 0.51 % |
23-07-2021 00:00:00 Friday |
141.3 142.02 |
142.51 | 140.62 | 81780 |
| 1311 | 0.87 0.62 % |
22-07-2021 00:00:00 Thursday |
140.33 141.2 |
142.51 | 139.56 | 223745 |
| 1312 | -6.83 -4.7 % |
20-07-2021 00:00:00 Tuesday |
145.27 138.44 |
145.27 | 137.72 | 330202 |
| 1313 | -1.35 -0.92 % |
19-07-2021 00:00:00 Monday |
146.62 145.27 |
146.77 | 143.52 | 140759 |
| 1314 | 2.32 1.59 % |
16-07-2021 00:00:00 Friday |
145.61 147.93 |
149.86 | 144.49 | 197040 |
| 1315 | -1.16 -0.79 % |
15-07-2021 00:00:00 Thursday |
146.23 145.07 |
146.52 | 144.4 | 108891 |
| 1316 | -2.18 -1.49 % |
14-07-2021 00:00:00 Wednesday |
146.14 143.96 |
147.06 | 143.19 | 243361 |
| 1317 | 0.92 0.63 % |
13-07-2021 00:00:00 Tuesday |
144.98 145.9 |
147.11 | 143.23 | 480273 |
| 1318 | -0.92 -0.64 % |
12-07-2021 00:00:00 Monday |
144.35 143.43 |
146.72 | 141.44 | 209374 |
| 1319 | -4.93 -3.33 % |
09-07-2021 00:00:00 Friday |
148.07 143.14 |
148.07 | 142.61 | 302875 |
| 1320 | -4.3 -2.87 % |
08-07-2021 00:00:00 Thursday |
149.91 145.61 |
149.91 | 144.2 | 528903 |
| 1321 | 4.5 3.15 % |
07-07-2021 00:00:00 Wednesday |
143.04 147.54 |
152.19 | 141.15 | 1208493 |
| 1322 | 1.07 0.75 % |
06-07-2021 00:00:00 Tuesday |
142.07 143.14 |
145.75 | 141.06 | 371751 |
| 1323 | 1.94 1.39 % |
05-07-2021 00:00:00 Monday |
140.04 141.98 |
142.56 | 138.69 | 181191 |
| 1324 | 1.5 1.1 % |
02-07-2021 00:00:00 Friday |
136.75 138.25 |
139.22 | 135.83 | 100162 |
| 1325 | -1.21 -0.88 % |
01-07-2021 00:00:00 Thursday |
137.86 136.65 |
138.15 | 135.88 | 187832 |
| 1326 | -3 -2.15 % |
30-06-2021 00:00:00 Wednesday |
139.75 136.75 |
140.52 | 136.36 | 295440 |
| 1327 | -4.84 -3.39 % |
29-06-2021 00:00:00 Tuesday |
142.65 137.81 |
142.65 | 137.38 | 291758 |
| 1328 | -2.9 -2.02 % |
28-06-2021 00:00:00 Monday |
143.57 140.67 |
143.57 | 138.35 | 434679 |
| 1329 | 0.87 0.61 % |
25-06-2021 00:00:00 Friday |
141.78 142.65 |
145.75 | 140.28 | 1097948 |
| 1330 | 1.31 0.94 % |
24-06-2021 00:00:00 Thursday |
139.8 141.11 |
142.56 | 137.43 | 280127 |
| 1331 | -3.09 -2.19 % |
23-06-2021 00:00:00 Wednesday |
141.2 138.11 |
141.3 | 136.12 | 618951 |
| 1332 | 5.75 4.43 % |
22-06-2021 00:00:00 Tuesday |
129.69 135.44 |
136.27 | 129.69 | 504372 |
| 1333 | 0.48 0.37 % |
21-06-2021 00:00:00 Monday |
128.91 129.39 |
130.17 | 127.12 | 398914 |
| 1334 | 5.23 4.16 % |
18-06-2021 00:00:00 Friday |
125.86 131.09 |
132.69 | 117.44 | 1003966 |
| 1335 | -3.04 -2.36 % |
17-06-2021 00:00:00 Thursday |
128.81 125.77 |
131.14 | 125.09 | 374887 |
| 1336 | -1.5 -1.13 % |
16-06-2021 00:00:00 Wednesday |
132.54 131.04 |
132.93 | 130.31 | 119026 |
| 1337 | 1.65 1.27 % |
15-06-2021 00:00:00 Tuesday |
130.36 132.01 |
132.98 | 129.78 | 337200 |
| 1338 | -1.6 -1.22 % |
14-06-2021 00:00:00 Monday |
131.33 129.73 |
131.62 | 127.36 | 540080 |
| 1339 | -1.54 -1.16 % |
11-06-2021 00:00:00 Friday |
132.73 131.19 |
133.6 | 130.17 | 209218 |
| 1340 | 0.78 0.59 % |
10-06-2021 00:00:00 Thursday |
131.62 132.4 |
133.36 | 131.23 | 392726 |
| 1341 | -1.36 -1.03 % |
09-06-2021 00:00:00 Wednesday |
132.4 131.04 |
134.91 | 130.02 | 635381 |
| 1342 | -2.03 -1.53 % |
08-06-2021 00:00:00 Tuesday |
133.07 131.04 |
133.36 | 130.17 | 457997 |
| 1343 | -3.68 -2.72 % |
07-06-2021 00:00:00 Monday |
135.3 131.62 |
136.6 | 131.33 | 780564 |
| 1344 | -2.08 -1.55 % |
04-06-2021 00:00:00 Friday |
134.52 132.44 |
139.36 | 130.89 | 1340929 |
| 1345 | -1.26 -0.95 % |
03-06-2021 00:00:00 Thursday |
132.3 131.04 |
134.96 | 127.75 | 437204 |
| 1346 | -1.79 -1.35 % |
02-06-2021 00:00:00 Wednesday |
132.35 130.56 |
135.06 | 129.2 | 329066 |
| 1347 | -4.89 -3.58 % |
01-06-2021 00:00:00 Tuesday |
136.46 131.57 |
139.61 | 130.89 | 521059 |
| 1348 | 5.71 4.42 % |
31-05-2021 00:00:00 Monday |
129.1 134.81 |
135.98 | 127.85 | 541077 |
| 1349 | -0.44 -0.34 % |
28-05-2021 00:00:00 Friday |
129.3 128.86 |
131.14 | 127.46 | 157490 |
| 1350 | -0.2 -0.16 % |
27-05-2021 00:00:00 Thursday |
128.19 127.99 |
132.15 | 126.44 | 443391 |
| 1351 | -4.45 -3.38 % |
26-05-2021 00:00:00 Wednesday |
131.52 127.07 |
134.38 | 125.91 | 383229 |
| 1352 | 3.48 2.73 % |
25-05-2021 00:00:00 Tuesday |
127.27 130.75 |
132.35 | 124.99 | 600774 |
| 1353 | -1.6 -1.26 % |
24-05-2021 00:00:00 Monday |
126.78 125.18 |
128.62 | 123.88 | 207133 |
| 1354 | 1.26 1.01 % |
21-05-2021 00:00:00 Friday |
124.8 126.06 |
126.73 | 123.3 | 192232 |
| 1355 | -0.63 -0.5 % |
20-05-2021 00:00:00 Thursday |
124.85 124.22 |
124.85 | 121.17 | 248916 |
| 1356 | 7.02 5.96 % |
19-05-2021 00:00:00 Wednesday |
117.83 124.85 |
125.62 | 117.01 | 437172 |
| 1357 | 4.6 4.06 % |
18-05-2021 00:00:00 Tuesday |
113.23 117.83 |
119.33 | 112.56 | 462758 |
| 1358 | 1.45 1.32 % |
17-05-2021 00:00:00 Monday |
110.04 111.49 |
114.44 | 110.04 | 278702 |
| 1359 | -4.26 -3.75 % |
14-05-2021 00:00:00 Friday |
113.52 109.26 |
114.2 | 108.68 | 215978 |
| 1360 | -2.81 -2.44 % |
12-05-2021 00:00:00 Wednesday |
115.17 112.36 |
115.17 | 111.54 | 153889 |
| 1361 | 4.5 4.11 % |
11-05-2021 00:00:00 Tuesday |
109.36 113.86 |
115.56 | 108.64 | 310661 |
| 1362 | 1.4 1.3 % |
10-05-2021 00:00:00 Monday |
107.86 109.26 |
110.43 | 107.86 | 387274 |
| 1363 | -0.38 -0.35 % |
07-05-2021 00:00:00 Friday |
109.31 108.93 |
109.51 | 107.28 | 120514 |
| 1364 | -0.33 -0.3 % |
06-05-2021 00:00:00 Thursday |
109.26 108.93 |
109.8 | 108.01 | 252407 |
| 1365 | -0.73 -0.67 % |
05-05-2021 00:00:00 Wednesday |
108.88 108.15 |
109.36 | 106.22 | 269177 |
| 1366 | -2.42 -2.24 % |
04-05-2021 00:00:00 Tuesday |
107.91 105.49 |
110.52 | 105.01 | 234220 |
| 1367 | 1.94 1.83 % |
03-05-2021 00:00:00 Monday |
105.97 107.91 |
109.6 | 103.65 | 403940 |
| 1368 | 0.43 0.4 % |
30-04-2021 00:00:00 Friday |
107.43 107.86 |
111.01 | 104.09 | 291852 |
| 1369 | -3.53 -3.19 % |
29-04-2021 00:00:00 Thursday |
110.52 106.99 |
111.3 | 105.54 | 241184 |
| 1370 | 1.01 0.92 % |
28-04-2021 00:00:00 Wednesday |
109.22 110.23 |
111.68 | 109.17 | 256239 |
| 1371 | 0.83 0.77 % |
27-04-2021 00:00:00 Tuesday |
108.39 109.22 |
109.85 | 106.89 | 191613 |
| 1372 | 4.4 4.25 % |
26-04-2021 00:00:00 Monday |
103.41 107.81 |
109.41 | 101.23 | 351151 |
| 1373 | 5.08 5.3 % |
23-04-2021 00:00:00 Friday |
95.81 100.89 |
102.44 | 95.33 | 414712 |
| 1374 | 4.79 5.24 % |
22-04-2021 00:00:00 Thursday |
91.46 96.25 |
97.26 | 90.78 | 432156 |
| 1375 | 0.43 0.46 % |
20-04-2021 00:00:00 Tuesday |
92.67 93.1 |
98.86 | 91.84 | 371390 |
| 1376 | -3.19 -3.36 % |
19-04-2021 00:00:00 Monday |
94.84 91.65 |
95.57 | 90.97 | 592876 |
| 1377 | -0.97 -1 % |
16-04-2021 00:00:00 Friday |
96.78 95.81 |
98.38 | 95.52 | 229442 |
| 1378 | -3.19 -3.19 % |
15-04-2021 00:00:00 Thursday |
99.97 96.78 |
101.14 | 96.34 | 347526 |
| 1379 | -2.13 -2.05 % |
13-04-2021 00:00:00 Tuesday |
103.65 101.52 |
107.43 | 100.94 | 278922 |
| 1380 | -1.35 -1.31 % |
12-04-2021 00:00:00 Monday |
102.68 101.33 |
104.33 | 100.65 | 362881 |
| 1381 | 2.42 2.31 % |
09-04-2021 00:00:00 Friday |
104.67 107.09 |
109.46 | 104.67 | 259864 |
| 1382 | -3.68 -3.37 % |
08-04-2021 00:00:00 Thursday |
109.07 105.39 |
109.55 | 104.76 | 286532 |
| 1383 | 1.16 1.09 % |
07-04-2021 00:00:00 Wednesday |
106.46 107.62 |
108.49 | 106.17 | 194209 |
| 1384 | 1.74 1.68 % |
06-04-2021 00:00:00 Tuesday |
103.8 105.54 |
105.93 | 103.17 | 164451 |
| 1385 | -3.58 -3.31 % |
05-04-2021 00:00:00 Monday |
108.2 104.62 |
108.2 | 103.12 | 229873 |
| 1386 | 0.19 0.18 % |
01-04-2021 00:00:00 Thursday |
108.3 108.49 |
109.55 | 105.93 | 172175 |
| 1387 | 3.15 3.02 % |
31-03-2021 00:00:00 Wednesday |
104.18 107.33 |
111.25 | 101.38 | 265916 |
| 1388 | -4.06 -3.82 % |
30-03-2021 00:00:00 Tuesday |
106.36 102.3 |
106.46 | 101.76 | 96648 |
| 1389 | 4.79 4.79 % |
26-03-2021 00:00:00 Friday |
100.02 104.81 |
105.54 | 99.97 | 288916 |
| 1390 | -5.52 -5.25 % |
25-03-2021 00:00:00 Thursday |
105.2 99.68 |
105.2 | 99.44 | 194850 |
| 1391 | -4.64 -4.24 % |
24-03-2021 00:00:00 Wednesday |
109.31 104.67 |
109.65 | 103.99 | 194589 |
| 1392 | -2.9 -2.58 % |
23-03-2021 00:00:00 Tuesday |
112.26 109.36 |
113.14 | 108.54 | 178184 |
| 1393 | 0 0 % |
22-03-2021 00:00:00 Monday |
111.15 111.15 |
113.18 | 109.31 | 108092 |
| 1394 | -1.35 -1.21 % |
19-03-2021 00:00:00 Friday |
111.78 110.43 |
113.04 | 107.72 | 235696 |
| 1395 | -6.19 -5.21 % |
18-03-2021 00:00:00 Thursday |
118.89 112.7 |
118.89 | 112.26 | 176240 |
| 1396 | -0.39 -0.34 % |
17-03-2021 00:00:00 Wednesday |
116.14 115.75 |
117.35 | 115.46 | 96342 |
| 1397 | -2.47 -2.08 % |
16-03-2021 00:00:00 Tuesday |
118.99 116.52 |
120.35 | 116.04 | 135600 |
| 1398 | -0.88 -0.73 % |
15-03-2021 00:00:00 Monday |
120.06 119.18 |
121.07 | 116.14 | 196058 |
| 1399 | -2.95 -2.37 % |
12-03-2021 00:00:00 Friday |
124.31 121.36 |
124.31 | 119.86 | 196275 |
| 1400 | -1.4 -1.14 % |
10-03-2021 00:00:00 Wednesday |
123.2 121.8 |
123.64 | 120.68 | 60663 |
| 1401 | -4.46 -3.59 % |
09-03-2021 00:00:00 Tuesday |
124.27 119.81 |
124.27 | 119.18 | 178129 |
| 1402 | 1.84 1.52 % |
08-03-2021 00:00:00 Monday |
121.22 123.06 |
125.04 | 121.22 | 144640 |
| 1403 | -1.84 -1.49 % |
05-03-2021 00:00:00 Friday |
123.3 121.46 |
126.2 | 120.83 | 97166 |
| 1404 | 3.58 2.96 % |
04-03-2021 00:00:00 Thursday |
120.98 124.56 |
125.57 | 119.91 | 2538966 |
| 1405 | 3.24 2.75 % |
03-03-2021 00:00:00 Wednesday |
117.83 121.07 |
121.56 | 117.49 | 143245 |
| 1406 | -2.08 -1.75 % |
02-03-2021 00:00:00 Tuesday |
118.85 116.77 |
119.04 | 116.38 | 181082 |
| 1407 | -2.22 -1.85 % |
01-03-2021 00:00:00 Monday |
119.81 117.59 |
120.01 | 116.47 | 144263 |
| 1408 | 4.64 4.06 % |
26-02-2021 00:00:00 Friday |
114.25 118.89 |
120.01 | 113.72 | 398237 |
| 1409 | -2.08 -1.77 % |
25-02-2021 00:00:00 Thursday |
117.59 115.51 |
118.31 | 115.12 | 345922 |
| 1410 | 0.15 0.13 % |
24-02-2021 00:00:00 Wednesday |
115.99 116.14 |
117.59 | 114.2 | 274794 |
| 1411 | -1.45 -1.25 % |
23-02-2021 00:00:00 Tuesday |
115.94 114.49 |
117.73 | 114.2 | 106044 |
| 1412 | -3.68 -3.08 % |
22-02-2021 00:00:00 Monday |
119.62 115.94 |
119.72 | 115.41 | 235057 |
| 1413 | -3.19 -2.59 % |
19-02-2021 00:00:00 Friday |
123.1 119.91 |
123.1 | 119.43 | 166389 |
| 1414 | -0.68 -0.56 % |
18-02-2021 00:00:00 Thursday |
122.38 121.7 |
122.72 | 119.77 | 224815 |
| 1415 | -1.99 -1.61 % |
17-02-2021 00:00:00 Wednesday |
123.64 121.65 |
125.09 | 120.3 | 192534 |
| 1416 | -5.47 -4.27 % |
16-02-2021 00:00:00 Tuesday |
128.14 122.67 |
128.48 | 122.04 | 293986 |
| 1417 | 1.35 1.07 % |
15-02-2021 00:00:00 Monday |
126.25 127.6 |
128.72 | 125.38 | 246888 |
| 1418 | 1.69 1.37 % |
12-02-2021 00:00:00 Friday |
123.3 124.99 |
126.49 | 123.3 | 266620 |
| 1419 | -0.34 -0.28 % |
11-02-2021 00:00:00 Thursday |
123.59 123.25 |
124.56 | 121.6 | 96489 |
| 1420 | 1.74 1.44 % |
10-02-2021 00:00:00 Wednesday |
120.98 122.72 |
123.39 | 119.09 | 258709 |
| 1421 | 0.67 0.56 % |
09-02-2021 00:00:00 Tuesday |
119.77 120.44 |
123.49 | 118.99 | 201389 |
| 1422 | 3.09 2.67 % |
08-02-2021 00:00:00 Monday |
115.56 118.65 |
119.04 | 115.56 | 347907 |
| 1423 | -2.37 -2.01 % |
05-02-2021 00:00:00 Friday |
117.88 115.51 |
117.88 | 114.83 | 215165 |
| 1424 | -1.83 -1.55 % |
04-02-2021 00:00:00 Thursday |
117.97 116.14 |
118.99 | 115.31 | 323756 |
| 1425 | -0.2 -0.17 % |
03-02-2021 00:00:00 Wednesday |
119.09 118.89 |
120.73 | 118.07 | 204495 |
| 1426 | -1.4 -1.16 % |
02-02-2021 00:00:00 Tuesday |
120.78 119.38 |
120.78 | 117.73 | 244322 |
| 1427 | 0.14 0.12 % |
01-02-2021 00:00:00 Monday |
118.46 118.6 |
119.62 | 117.73 | 283483 |
| 1428 | -3.3 -2.73 % |
29-01-2021 00:00:00 Friday |
120.98 117.68 |
120.98 | 117.2 | 77588 |
| 1429 | 3.24 2.83 % |
28-01-2021 00:00:00 Thursday |
114.59 117.83 |
119.86 | 114.59 | 81713 |
| 1430 | 0 0 % |
27-01-2021 00:00:00 Wednesday |
120.49 120.49 |
121.36 | 119.52 | 84615 |
| 1431 | -0.78 -0.64 % |
25-01-2021 00:00:00 Monday |
120.98 120.2 |
120.98 | 117.39 | 147016 |
| 1432 | 0.63 0.53 % |
22-01-2021 00:00:00 Friday |
117.97 118.6 |
120.78 | 116.72 | 291215 |
| 1433 | -2.91 -2.41 % |
21-01-2021 00:00:00 Thursday |
120.59 117.68 |
123.01 | 116.81 | 126436 |
| 1434 | -1.54 -1.26 % |
20-01-2021 00:00:00 Wednesday |
121.89 120.35 |
122.18 | 119.57 | 199188 |
| 1435 | 0 0 % |
19-01-2021 00:00:00 Tuesday |
120.2 120.2 |
124.31 | 119.28 | 226079 |
| 1436 | 0.34 0.28 % |
18-01-2021 00:00:00 Monday |
122.04 122.38 |
125.43 | 116.72 | 268703 |
| 1437 | 0.53 0.43 % |
15-01-2021 00:00:00 Friday |
122.09 122.62 |
123.39 | 121.02 | 92778 |
| 1438 | -0.29 -0.24 % |
14-01-2021 00:00:00 Thursday |
123.39 123.1 |
124.56 | 121.7 | 170560 |
| 1439 | 2.18 1.81 % |
13-01-2021 00:00:00 Wednesday |
120.49 122.67 |
125.62 | 119.47 | 585782 |
| 1440 | -0.73 -0.61 % |
12-01-2021 00:00:00 Tuesday |
120.06 119.33 |
121.12 | 118.8 | 93334 |
| 1441 | 0.72 0.6 % |
11-01-2021 00:00:00 Monday |
119.72 120.44 |
120.98 | 118.65 | 174065 |
| 1442 | -2.03 -1.67 % |
08-01-2021 00:00:00 Friday |
121.46 119.43 |
121.46 | 119.09 | 148368 |
| 1443 | -0.48 -0.4 % |
07-01-2021 00:00:00 Thursday |
120.49 120.01 |
120.73 | 119.23 | 133935 |
| 1444 | -0.63 -0.52 % |
06-01-2021 00:00:00 Wednesday |
120.01 119.38 |
121.17 | 118.46 | 202427 |
| 1445 | -3 -2.45 % |
05-01-2021 00:00:00 Tuesday |
122.33 119.33 |
123.01 | 118.89 | 125274 |
| 1446 | 1.3 1.07 % |
04-01-2021 00:00:00 Monday |
120.98 122.28 |
123.39 | 120.98 | 147194 |
| 1447 | 3.14 2.69 % |
01-01-2021 00:00:00 Friday |
116.72 119.86 |
122.38 | 116.57 | 394463 |
| 1448 | -2.23 -1.88 % |
31-12-2020 00:00:00 Thursday |
118.46 116.23 |
118.65 | 115.12 | 149795 |
| 1449 | -1.5 -1.26 % |
30-12-2020 00:00:00 Wednesday |
119.52 118.02 |
119.52 | 116.43 | 111640 |
| 1450 | -0.58 -0.49 % |
29-12-2020 00:00:00 Tuesday |
119.14 118.56 |
120.68 | 117.83 | 65194 |
| 1451 | 1.16 0.98 % |
28-12-2020 00:00:00 Monday |
117.78 118.94 |
121.41 | 117.78 | 272058 |
| 1452 | -5.42 -4.41 % |
24-12-2020 00:00:00 Thursday |
122.91 117.49 |
122.91 | 116.72 | 138599 |
| 1453 | 5.13 4.44 % |
23-12-2020 00:00:00 Wednesday |
115.6 120.73 |
120.98 | 113.23 | 184292 |
| 1454 | 4.35 4 % |
22-12-2020 00:00:00 Tuesday |
108.88 113.23 |
115.17 | 108.88 | 428312 |
| 1455 | -8.04 -6.49 % |
21-12-2020 00:00:00 Monday |
123.93 115.89 |
124.7 | 113.23 | 385278 |
| 1456 | -1.5 -1.2 % |
18-12-2020 00:00:00 Friday |
125.23 123.73 |
125.77 | 122.77 | 126351 |
| 1457 | -1.35 -1.06 % |
17-12-2020 00:00:00 Thursday |
127.31 125.96 |
127.31 | 124.75 | 104287 |
| 1458 | -0.04 -0.03 % |
16-12-2020 00:00:00 Wednesday |
125.81 125.77 |
128.14 | 124.46 | 196936 |
| 1459 | 0 0 % |
15-12-2020 00:00:00 Tuesday |
124.89 124.89 |
129.69 | 123.88 | 410586 |
| 1460 | -0.44 -0.35 % |
14-12-2020 00:00:00 Monday |
124.75 124.31 |
125.91 | 123.88 | 82986 |
| 1461 | -1.01 -0.81 % |
11-12-2020 00:00:00 Friday |
124.65 123.64 |
127.36 | 123.01 | 156642 |
| 1462 | -0.48 -0.39 % |
10-12-2020 00:00:00 Thursday |
124.41 123.93 |
127.51 | 123.54 | 183396 |
| 1463 | 1.79 1.42 % |
09-12-2020 00:00:00 Wednesday |
125.91 127.7 |
128.43 | 125.91 | 70846 |
| 1464 | -3.68 -2.84 % |
08-12-2020 00:00:00 Tuesday |
129.59 125.91 |
132.15 | 125.52 | 214582 |
| 1465 | 4.31 3.47 % |
07-12-2020 00:00:00 Monday |
124.07 128.38 |
134.52 | 124.07 | 470476 |
| 1466 | -1.26 -1.01 % |
04-12-2020 00:00:00 Friday |
125.14 123.88 |
125.72 | 122.52 | 83065 |
| 1467 | -4.11 -3.22 % |
03-12-2020 00:00:00 Thursday |
127.75 123.64 |
127.75 | 123.01 | 280395 |
| 1468 | 7.79 6.65 % |
02-12-2020 00:00:00 Wednesday |
117.1 124.89 |
125.67 | 117.1 | 339710 |
| 1469 | -0.29 -0.25 % |
01-12-2020 00:00:00 Tuesday |
116.47 116.18 |
117.83 | 115.22 | 89076 |
| 1470 | 5.27 4.84 % |
27-11-2020 00:00:00 Friday |
108.93 114.2 |
115.65 | 108.39 | 409449 |
| 1471 | 0.29 0.27 % |
26-11-2020 00:00:00 Thursday |
108.83 109.12 |
110.76 | 107.04 | 216332 |
| 1472 | -5.12 -4.56 % |
25-11-2020 00:00:00 Wednesday |
112.26 107.14 |
112.31 | 106.26 | 221580 |
| 1473 | 1.46 1.33 % |
24-11-2020 00:00:00 Tuesday |
109.6 111.06 |
112.12 | 109.6 | 136347 |
| 1474 | -0.2 -0.18 % |
23-11-2020 00:00:00 Monday |
109.8 109.6 |
111.68 | 107.33 | 256157 |
| 1475 | -2.22 -1.98 % |
20-11-2020 00:00:00 Friday |
112.26 110.04 |
113.72 | 109.6 | 143711 |
| 1476 | -4.16 -3.61 % |
19-11-2020 00:00:00 Thursday |
115.17 111.01 |
115.17 | 110.09 | 304185 |
| 1477 | 0.43 0.38 % |
18-11-2020 00:00:00 Wednesday |
114.35 114.78 |
115.75 | 113.47 | 99372 |
| 1478 | 5.27 4.75 % |
17-11-2020 00:00:00 Tuesday |
110.91 116.18 |
118.7 | 110.33 | 895977 |
| 1479 | 0 0 % |
14-11-2020 00:00:00 Saturday |
108.39 108.39 |
109.75 | 105.88 | 71823 |
| 1480 | -0.24 -0.22 % |
13-11-2020 00:00:00 Friday |
107.91 107.67 |
108.39 | 104.52 | 117517 |
| 1481 | 2.32 2.19 % |
12-11-2020 00:00:00 Thursday |
106.07 108.39 |
110.28 | 106.07 | 300508 |
| 1482 | -4.94 -4.49 % |
11-11-2020 00:00:00 Wednesday |
110.04 105.1 |
110.04 | 103.6 | 326777 |
| 1483 | 6.34 6.11 % |
10-11-2020 00:00:00 Tuesday |
103.84 110.18 |
112.65 | 101.62 | 1018528 |
| 1484 | 0 0 % |
09-11-2020 00:00:00 Monday |
96.1 96.1 |
96.78 | 94.8 | 116879 |
| 1485 | -1.35 -1.39 % |
06-11-2020 00:00:00 Friday |
96.78 95.43 |
96.78 | 94.94 | 44557 |
| 1486 | 1.64 1.75 % |
05-11-2020 00:00:00 Thursday |
93.83 95.47 |
96.15 | 92.13 | 94989 |
| 1487 | 0.48 0.52 % |
04-11-2020 00:00:00 Wednesday |
92.91 93.39 |
94.36 | 92.18 | 96763 |
| 1488 | 1.74 1.9 % |
03-11-2020 00:00:00 Tuesday |
91.46 93.2 |
93.44 | 90.05 | 140466 |
| 1489 | -3.53 -3.8 % |
02-11-2020 00:00:00 Monday |
92.86 89.33 |
92.86 | 89.04 | 1147158 |
| 1490 | -1.79 -1.9 % |
30-10-2020 00:00:00 Friday |
94.12 92.33 |
94.41 | 92.04 | 62782 |
| 1491 | -1.11 -1.17 % |
29-10-2020 00:00:00 Thursday |
94.84 93.73 |
94.84 | 92.91 | 546267 |
| 1492 | 0.34 0.36 % |
28-10-2020 00:00:00 Wednesday |
94.02 94.36 |
96.1 | 93.88 | 42968 |
| 1493 | 0.34 0.36 % |
27-10-2020 00:00:00 Tuesday |
93.88 94.22 |
94.75 | 90.73 | 2932761 |
| 1494 | -3.72 -3.79 % |
26-10-2020 00:00:00 Monday |
98.18 94.46 |
98.43 | 94.12 | 80003 |
| 1495 | -1.35 -1.37 % |
23-10-2020 00:00:00 Friday |
98.52 97.17 |
99.3 | 96.49 | 120278 |
| 1496 | -0.09 -0.09 % |
22-10-2020 00:00:00 Thursday |
97.26 97.17 |
97.51 | 95.52 | 129676 |
| 1497 | 1.41 1.47 % |
21-10-2020 00:00:00 Wednesday |
95.81 97.22 |
97.65 | 95.09 | 83452 |
| 1498 | 2.32 2.5 % |
20-10-2020 00:00:00 Tuesday |
92.62 94.94 |
96.15 | 92.62 | 46008 |
| 1499 | -1.64 -1.72 % |
19-10-2020 00:00:00 Monday |
95.47 93.83 |
95.47 | 93.05 | 69505 |
| 1500 | 2.37 2.59 % |
16-10-2020 00:00:00 Friday |
91.46 93.83 |
94.51 | 90.92 | 148313 |
| 1501 | -2.42 -2.6 % |
15-10-2020 00:00:00 Thursday |
92.91 90.49 |
93.34 | 90.01 | 94524 |
| 1502 | 1.65 1.81 % |
14-10-2020 00:00:00 Wednesday |
91.26 92.91 |
93.49 | 90.54 | 83694 |
| 1503 | -0.43 -0.47 % |
13-10-2020 00:00:00 Tuesday |
91.84 91.41 |
92.76 | 90.88 | 96067 |
| 1504 | -2.75 -2.9 % |
12-10-2020 00:00:00 Monday |
94.84 92.09 |
94.84 | 91.46 | 63858 |
| 1505 | -0.92 -0.98 % |
09-10-2020 00:00:00 Friday |
94.02 93.1 |
95.52 | 92.91 | 106897 |
| 1506 | -3.1 -3.17 % |
08-10-2020 00:00:00 Thursday |
97.75 94.65 |
97.75 | 93.54 | 140241 |
| 1507 | -2.85 -2.87 % |
07-10-2020 00:00:00 Wednesday |
99.44 96.59 |
99.44 | 95.52 | 44959 |
| 1508 | -1.6 -1.61 % |
06-10-2020 00:00:00 Tuesday |
99.2 97.6 |
99.39 | 96.44 | 205587 |
| 1509 | 3.78 4.02 % |
05-10-2020 00:00:00 Monday |
93.97 97.75 |
98.67 | 93.49 | 185819 |
| 1510 | -1.98 -2.07 % |
01-10-2020 00:00:00 Thursday |
95.81 93.83 |
98.47 | 90.68 | 5556191 |
| 1511 | -1.26 -1.36 % |
30-09-2020 00:00:00 Wednesday |
92.91 91.65 |
93.2 | 91.17 | 88619 |
| 1512 | -2.27 -2.39 % |
29-09-2020 00:00:00 Tuesday |
94.84 92.57 |
94.94 | 91.94 | 128871 |
| 1513 | 2.22 2.44 % |
28-09-2020 00:00:00 Monday |
91.12 93.34 |
93.92 | 89.91 | 193840 |
| 1514 | 1.16 1.32 % |
25-09-2020 00:00:00 Friday |
88.07 89.23 |
91.7 | 86.47 | 167985 |
| 1515 | -0.39 -0.44 % |
24-09-2020 00:00:00 Thursday |
88.46 88.07 |
88.89 | 85.75 | 66485 |
| 1516 | -2.95 -3.21 % |
23-09-2020 00:00:00 Wednesday |
91.94 88.99 |
91.94 | 87.3 | 123928 |
| 1517 | -2.22 -2.41 % |
22-09-2020 00:00:00 Tuesday |
91.94 89.72 |
92.38 | 87.1 | 140750 |
| 1518 | -5.71 -5.81 % |
21-09-2020 00:00:00 Monday |
98.23 92.52 |
98.23 | 91.94 | 171502 |
| 1519 | -1.06 -1.08 % |
18-09-2020 00:00:00 Friday |
98.23 97.17 |
99.01 | 95.81 | 60691 |
| 1520 | -3.15 -3.16 % |
17-09-2020 00:00:00 Thursday |
99.59 96.44 |
99.59 | 96.1 | 100651 |
| 1521 | -2.08 -2.07 % |
16-09-2020 00:00:00 Wednesday |
100.6 98.52 |
100.6 | 98.18 | 58937 |
| 1522 | -0.77 -0.77 % |
15-09-2020 00:00:00 Tuesday |
100.65 99.88 |
100.65 | 96.49 | 147560 |
| 1523 | 3.09 3.21 % |
14-09-2020 00:00:00 Monday |
96.3 99.39 |
99.73 | 96.3 | 85646 |
| 1524 | -0.24 -0.25 % |
11-09-2020 00:00:00 Friday |
96.15 95.91 |
96.68 | 94.84 | 88515 |
| 1525 | 1.11 1.17 % |
10-09-2020 00:00:00 Thursday |
95.04 96.15 |
97.75 | 95.04 | 145267 |
| 1526 | 0.88 0.93 % |
09-09-2020 00:00:00 Wednesday |
94.84 95.72 |
96.01 | 90.01 | 141958 |
| 1527 | -5.76 -5.75 % |
08-09-2020 00:00:00 Tuesday |
100.12 94.36 |
100.36 | 93.25 | 244262 |
| 1528 | 1.6 1.63 % |
07-09-2020 00:00:00 Monday |
98.33 99.93 |
100.75 | 96.78 | 272740 |
| 1529 | -0.19 -0.19 % |
04-09-2020 00:00:00 Friday |
98.81 98.62 |
103.17 | 97.75 | 826927 |
| 1530 | 1.5 1.49 % |
03-09-2020 00:00:00 Thursday |
100.46 101.96 |
102.83 | 100.46 | 208867 |
| 1531 | -0.34 -0.34 % |
02-09-2020 00:00:00 Wednesday |
100.65 100.31 |
101.76 | 99.68 | 52003 |
| 1532 | -1.55 -1.53 % |
01-09-2020 00:00:00 Tuesday |
101.14 99.59 |
104.72 | 99.2 | 125813 |
| 1533 | -7.02 -6.54 % |
31-08-2020 00:00:00 Monday |
107.33 100.31 |
107.33 | 96.78 | 555872 |
| 1534 | 1.75 1.69 % |
28-08-2020 00:00:00 Friday |
103.55 105.3 |
108.73 | 101.72 | 653859 |
| 1535 | 1.79 1.76 % |
27-08-2020 00:00:00 Thursday |
101.62 103.41 |
107.43 | 100.22 | 238090 |
| 1536 | 0.19 0.19 % |
26-08-2020 00:00:00 Wednesday |
101.28 101.47 |
102.1 | 100.36 | 99456 |
| 1537 | -0.96 -0.94 % |
25-08-2020 00:00:00 Tuesday |
102.1 101.14 |
103.55 | 100.07 | 349680 |
| 1538 | 3.34 3.41 % |
24-08-2020 00:00:00 Monday |
98.09 101.43 |
102.1 | 97.94 | 491682 |
| 1539 | -3.34 -3.31 % |
21-08-2020 00:00:00 Friday |
101.04 97.7 |
102.97 | 96.78 | 506768 |
| 1540 | 4.65 4.92 % |
20-08-2020 00:00:00 Thursday |
94.6 99.25 |
100.94 | 93.88 | 420812 |
| 1541 | -1.3 -1.37 % |
19-08-2020 00:00:00 Wednesday |
94.84 93.54 |
95.09 | 93.01 | 128931 |
| 1542 | 2.91 3.2 % |
18-08-2020 00:00:00 Tuesday |
90.97 93.88 |
94.65 | 90.44 | 186125 |
| 1543 | -2.37 -2.57 % |
17-08-2020 00:00:00 Monday |
92.23 89.86 |
93.1 | 89.18 | 159792 |
| 1544 | -5.61 -5.83 % |
14-08-2020 00:00:00 Friday |
96.2 90.59 |
99.15 | 88.07 | 504775 |
| 1545 | 9.24 10.85 % |
13-08-2020 00:00:00 Thursday |
85.17 94.41 |
95.57 | 85.02 | 1137754 |
| 1546 | 3.78 4.68 % |
12-08-2020 00:00:00 Wednesday |
80.76 84.54 |
84.92 | 80.52 | 672292 |
| 1547 | 1.45 1.83 % |
11-08-2020 00:00:00 Tuesday |
79.31 80.76 |
82.21 | 78 | 549917 |
| 1548 | 1.98 2.59 % |
10-08-2020 00:00:00 Monday |
76.36 78.34 |
78.78 | 75.88 | 401477 |
| 1549 | 0.19 0.25 % |
07-08-2020 00:00:00 Friday |
75.2 75.39 |
75.83 | 74.81 | 97374 |
| 1550 | -1.84 -2.39 % |
06-08-2020 00:00:00 Thursday |
77.04 75.2 |
77.09 | 75 | 118622 |
| 1551 | 0.39 0.52 % |
05-08-2020 00:00:00 Wednesday |
74.86 75.25 |
75.68 | 74.38 | 57057 |
| 1552 | -1.07 -1.42 % |
04-08-2020 00:00:00 Tuesday |
75.49 74.42 |
75.54 | 74.33 | 73554 |
| 1553 | 0.82 1.11 % |
03-08-2020 00:00:00 Monday |
73.94 74.76 |
75.97 | 73.79 | 152814 |
| 1554 | -1.55 -2.05 % |
31-07-2020 00:00:00 Friday |
75.49 73.94 |
75.78 | 73.7 | 142335 |
| 1555 | -2.28 -2.97 % |
30-07-2020 00:00:00 Thursday |
76.7 74.42 |
77.18 | 74.28 | 222483 |
| 1556 | 0.15 0.2 % |
29-07-2020 00:00:00 Wednesday |
76.5 76.65 |
78.2 | 76.31 | 105761 |
| 1557 | 0.53 0.7 % |
28-07-2020 00:00:00 Tuesday |
75.73 76.26 |
76.75 | 75.49 | 77834 |
| 1558 | -1.54 -1.99 % |
27-07-2020 00:00:00 Monday |
77.42 75.88 |
77.42 | 75.78 | 190772 |
| 1559 | -2.71 -3.41 % |
24-07-2020 00:00:00 Friday |
79.36 76.65 |
79.65 | 76.46 | 209687 |
| 1560 | 1.31 1.69 % |
23-07-2020 00:00:00 Thursday |
77.47 78.78 |
79.65 | 77.33 | 243673 |
| 1561 | -1.21 -1.54 % |
22-07-2020 00:00:00 Wednesday |
78.59 77.38 |
79.07 | 77.09 | 164423 |
| 1562 | -3.54 -4.36 % |
21-07-2020 00:00:00 Tuesday |
81.25 77.71 |
81.78 | 77.42 | 247418 |
| 1563 | 2.37 3.09 % |
20-07-2020 00:00:00 Monday |
76.65 79.02 |
80.81 | 76.02 | 361277 |
| 1564 | 1.79 2.38 % |
17-07-2020 00:00:00 Friday |
75.2 76.99 |
77.33 | 75.2 | 195175 |
| 1565 | -1.25 -1.61 % |
16-07-2020 00:00:00 Thursday |
77.42 76.17 |
77.42 | 74.67 | 50286 |
| 1566 | -0.63 -0.82 % |
15-07-2020 00:00:00 Wednesday |
77.23 76.6 |
77.33 | 76.31 | 67053 |
| 1567 | -0.82 -1.06 % |
14-07-2020 00:00:00 Tuesday |
77.42 76.6 |
77.42 | 75.59 | 80103 |
| 1568 | -1.12 -1.43 % |
13-07-2020 00:00:00 Monday |
78.59 77.47 |
79.07 | 77.04 | 169085 |
| 1569 | -1.11 -1.39 % |
10-07-2020 00:00:00 Friday |
79.84 78.73 |
79.84 | 77.86 | 84955 |
| 1570 | -3 -3.65 % |
09-07-2020 00:00:00 Thursday |
82.17 79.17 |
82.17 | 79.02 | 114256 |
| 1571 | -2.08 -2.5 % |
08-07-2020 00:00:00 Wednesday |
83.04 80.96 |
83.96 | 80.67 | 220763 |
| 1572 | 1.5 1.86 % |
07-07-2020 00:00:00 Tuesday |
80.81 82.31 |
84.97 | 80.33 | 730313 |
| 1573 | -0.1 -0.13 % |
06-07-2020 00:00:00 Monday |
78.88 78.78 |
79.6 | 77.71 | 122007 |
| 1574 | 0.39 0.5 % |
03-07-2020 00:00:00 Friday |
77.28 77.67 |
78.15 | 76.65 | 153696 |
| 1575 | 0.05 0.07 % |
02-07-2020 00:00:00 Thursday |
76.79 76.84 |
78.59 | 76.5 | 140298 |
| 1576 | -0.58 -0.75 % |
01-07-2020 00:00:00 Wednesday |
77.23 76.65 |
77.67 | 76.5 | 50215 |
| 1577 | -0.63 -0.81 % |
30-06-2020 00:00:00 Tuesday |
77.91 77.28 |
78.3 | 76.94 | 117379 |
| 1578 | -2.09 -2.65 % |
29-06-2020 00:00:00 Monday |
78.88 76.79 |
80.13 | 76.46 | 148059 |
| 1579 | -0.97 -1.21 % |
26-06-2020 00:00:00 Friday |
79.94 78.97 |
80.76 | 78.54 | 46307 |
| 1580 | 1.02 1.3 % |
25-06-2020 00:00:00 Thursday |
78.39 79.41 |
79.84 | 78.2 | 78686 |
| 1581 | -2.47 -3.04 % |
24-06-2020 00:00:00 Wednesday |
81.15 78.68 |
83.47 | 78.15 | 284973 |
| 1582 | -1.74 -2.1 % |
23-06-2020 00:00:00 Tuesday |
82.89 81.15 |
82.89 | 80.33 | 102562 |
| 1583 | 0 0 % |
22-06-2020 00:00:00 Monday |
81.44 81.44 |
82.99 | 80.71 | 163644 |
| 1584 | 1.45 1.83 % |
19-06-2020 00:00:00 Friday |
79.26 80.71 |
82.89 | 78 | 382772 |
| 1585 | -0.87 -1.1 % |
18-06-2020 00:00:00 Thursday |
78.92 78.05 |
80.62 | 77.47 | 161007 |
| 1586 | -4.5 -5.41 % |
17-06-2020 00:00:00 Wednesday |
83.18 78.68 |
83.18 | 78.1 | 256408 |
| 1587 | -3.1 -3.67 % |
16-06-2020 00:00:00 Tuesday |
84.49 81.39 |
86.04 | 78.92 | 232799 |
| 1588 | -1.79 -2.08 % |
15-06-2020 00:00:00 Monday |
86.04 84.25 |
87.73 | 83.33 | 180540 |
| 1589 | 2.28 2.73 % |
12-06-2020 00:00:00 Friday |
83.52 85.8 |
86.42 | 83.23 | 138736 |
| 1590 | 1.94 2.25 % |
11-06-2020 00:00:00 Thursday |
86.13 88.07 |
90.49 | 83.52 | 2429114 |
| 1591 | 3.29 3.8 % |
10-06-2020 00:00:00 Wednesday |
86.52 89.81 |
91.94 | 86.28 | 396656 |
| 1592 | -1.45 -1.65 % |
09-06-2020 00:00:00 Tuesday |
87.92 86.47 |
89.76 | 83.18 | 414450 |
| 1593 | -7.21 -7.7 % |
08-06-2020 00:00:00 Monday |
93.68 86.47 |
93.68 | 85.65 | 326489 |
| 1594 | 4.93 5.91 % |
05-06-2020 00:00:00 Friday |
83.38 88.31 |
90.54 | 81.88 | 445626 |
| 1595 | -0.34 -0.42 % |
04-06-2020 00:00:00 Thursday |
81.25 80.91 |
81.63 | 78.88 | 136097 |
| 1596 | -1.25 -1.52 % |
03-06-2020 00:00:00 Wednesday |
82.5 81.25 |
89.86 | 79.55 | 183877 |
| 1597 | -2.08 -2.49 % |
02-06-2020 00:00:00 Tuesday |
83.62 81.54 |
83.62 | 81.2 | 178871 |
| 1598 | 4.94 6.45 % |
01-06-2020 00:00:00 Monday |
76.55 81.49 |
82.26 | 76.55 | 437627 |
| 1599 | 3.15 4.5 % |
29-05-2020 00:00:00 Friday |
69.97 73.12 |
73.55 | 69.97 | 104008 |
| 1600 | 3.14 4.6 % |
28-05-2020 00:00:00 Thursday |
68.28 71.42 |
71.86 | 66.78 | 273427 |
| 1601 | -0.49 -0.74 % |
27-05-2020 00:00:00 Wednesday |
65.91 65.42 |
67.46 | 64.7 | 66494 |
| 1602 | -1.4 -2.09 % |
26-05-2020 00:00:00 Tuesday |
66.97 65.57 |
68.33 | 65.18 | 74207 |
| 1603 | 0.19 0.28 % |
22-05-2020 00:00:00 Friday |
66.78 66.97 |
68.96 | 65.52 | 120787 |
| 1604 | 4.59 7.3 % |
21-05-2020 00:00:00 Thursday |
62.91 67.5 |
69.2 | 62.62 | 272603 |
| 1605 | 0.92 1.5 % |
20-05-2020 00:00:00 Wednesday |
61.21 62.13 |
62.81 | 61.21 | 50419 |
| 1606 | -0.48 -0.76 % |
19-05-2020 00:00:00 Tuesday |
62.81 62.33 |
62.81 | 60.29 | 1626646 |
| 1607 | -3 -4.74 % |
18-05-2020 00:00:00 Monday |
63.34 60.34 |
63.87 | 60.1 | 178432 |
| 1608 | 1.07 1.66 % |
15-05-2020 00:00:00 Friday |
64.55 65.62 |
66.25 | 62.57 | 234426 |
| 1609 | 0.14 0.22 % |
14-05-2020 00:00:00 Thursday |
63.54 63.68 |
64.55 | 63 | 64724 |
| 1610 | -4.54 -6.52 % |
13-05-2020 00:00:00 Wednesday |
69.58 65.04 |
69.58 | 64.07 | 231856 |
| 1611 | -2.42 -3.7 % |
12-05-2020 00:00:00 Tuesday |
65.33 62.91 |
65.33 | 62.52 | 1008933 |
| 1612 | -1.31 -2.01 % |
11-05-2020 00:00:00 Monday |
65.23 63.92 |
66.1 | 63.05 | 146422 |
| 1613 | -3.38 -4.92 % |
08-05-2020 00:00:00 Friday |
68.71 65.33 |
69 | 63.54 | 97815 |
| 1614 | -1.5 -2.17 % |
07-05-2020 00:00:00 Thursday |
69.2 67.7 |
69.44 | 67.41 | 106445 |
| 1615 | -1.45 -2.05 % |
06-05-2020 00:00:00 Wednesday |
70.7 69.25 |
70.99 | 68.96 | 57155 |
| 1616 | -1.4 -1.94 % |
05-05-2020 00:00:00 Tuesday |
72.1 70.7 |
72.39 | 69.83 | 89578 |
| 1617 | -6.24 -8.15 % |
04-05-2020 00:00:00 Monday |
76.6 70.36 |
76.6 | 70.17 | 147430 |
| 1618 | 3.73 5.07 % |
30-04-2020 00:00:00 Thursday |
73.55 77.28 |
78.39 | 73.55 | 249675 |
| 1619 | -1.36 -1.83 % |
29-04-2020 00:00:00 Wednesday |
74.28 72.92 |
74.28 | 72.68 | 47881 |
| 1620 | -0.82 -1.11 % |
28-04-2020 00:00:00 Tuesday |
73.55 72.73 |
73.55 | 70.99 | 48709 |
| 1621 | -4.6 -6.02 % |
27-04-2020 00:00:00 Monday |
76.46 71.86 |
77.23 | 71.62 | 147089 |
| 1622 | -2.81 -3.68 % |
24-04-2020 00:00:00 Friday |
76.46 73.65 |
77.96 | 73.26 | 101395 |
| 1623 | 0.68 0.9 % |
23-04-2020 00:00:00 Thursday |
75.49 76.17 |
79.41 | 74.81 | 213963 |
| 1624 | -4.65 -5.82 % |
22-04-2020 00:00:00 Wednesday |
79.94 75.29 |
80.91 | 74.38 | 125699 |
| 1625 | -1.3 -1.66 % |
21-04-2020 00:00:00 Tuesday |
78.39 77.09 |
78.39 | 74.18 | 81265 |
| 1626 | -0.87 -1.09 % |
20-04-2020 00:00:00 Monday |
79.75 78.88 |
82.07 | 78.54 | 82284 |
| 1627 | -3.39 -4.17 % |
17-04-2020 00:00:00 Friday |
81.3 77.91 |
82.26 | 77.52 | 82116 |
| 1628 | -0.29 -0.37 % |
16-04-2020 00:00:00 Thursday |
78.54 78.25 |
80.76 | 76.12 | 141021 |
| 1629 | 9.43 13.44 % |
15-04-2020 00:00:00 Wednesday |
70.17 79.6 |
81.92 | 70.12 | 209742 |
| 1630 | -3.43 -4.66 % |
13-04-2020 00:00:00 Monday |
73.55 70.12 |
73.55 | 69.68 | 90566 |
| 1631 | -3.68 -4.82 % |
09-04-2020 00:00:00 Thursday |
76.41 72.73 |
76.41 | 71.91 | 90438 |
| 1632 | -2.23 -2.98 % |
08-04-2020 00:00:00 Wednesday |
74.91 72.68 |
77.71 | 70.41 | 650137 |
| 1633 | -1.07 -1.47 % |
07-04-2020 00:00:00 Tuesday |
72.59 71.52 |
76.41 | 67.55 | 132502 |
| 1634 | -3 -4.28 % |
03-04-2020 00:00:00 Friday |
70.17 67.17 |
70.55 | 66.83 | 62083 |
| 1635 | -2.86 -3.94 % |
01-04-2020 00:00:00 Wednesday |
72.59 69.73 |
73.21 | 68.04 | 54945 |
| 1636 | -3.92 -5.13 % |
31-03-2020 00:00:00 Tuesday |
76.41 72.49 |
76.46 | 70.99 | 42337 |
| 1637 | -0.77 -1.05 % |
30-03-2020 00:00:00 Monday |
73.5 72.73 |
79.26 | 70.94 | 44826 |
| 1638 | -7.69 -9.48 % |
27-03-2020 00:00:00 Friday |
81.1 73.41 |
81.1 | 70.65 | 88392 |
| 1639 | -1.02 -1.33 % |
26-03-2020 00:00:00 Thursday |
76.46 75.44 |
79.84 | 69.58 | 208614 |
| 1640 | -1.7 -2.28 % |
25-03-2020 00:00:00 Wednesday |
74.67 72.97 |
78.39 | 69.88 | 278250 |
| 1641 | -1.99 -2.6 % |
24-03-2020 00:00:00 Tuesday |
76.46 74.47 |
78.15 | 70.17 | 56659 |
| 1642 | -14.76 -16.96 % |
23-03-2020 00:00:00 Monday |
87.01 72.25 |
87.01 | 70.65 | 75859 |
| 1643 | 5.47 6.65 % |
20-03-2020 00:00:00 Friday |
82.26 87.73 |
89.04 | 79.84 | 72156 |
| 1644 | -6 -6.93 % |
19-03-2020 00:00:00 Thursday |
86.62 80.62 |
86.62 | 78.15 | 79949 |
| 1645 | -11.71 -11.89 % |
18-03-2020 00:00:00 Wednesday |
98.47 86.76 |
99.39 | 84.05 | 112540 |
| 1646 | -5.32 -5.24 % |
17-03-2020 00:00:00 Tuesday |
101.62 96.3 |
104.81 | 95.86 | 91955 |
| 1647 | 0.58 0.55 % |
16-03-2020 00:00:00 Monday |
104.57 105.15 |
106.7 | 96.78 | 108527 |
| 1648 | 18.82 20.26 % |
13-03-2020 00:00:00 Friday |
92.91 111.73 |
113.43 | 92.91 | 128330 |
| 1649 | 0.34 0.32 % |
12-03-2020 00:00:00 Thursday |
106.55 106.89 |
114.2 | 93.44 | 393284 |
| 1650 | -0.82 -0.74 % |
11-03-2020 00:00:00 Wednesday |
111.39 110.57 |
111.83 | 108.1 | 120513 |
| 1651 | -4.21 -3.62 % |
09-03-2020 00:00:00 Monday |
116.14 111.93 |
116.14 | 108.59 | 47377 |
| 1652 | 3.1 2.71 % |
06-03-2020 00:00:00 Friday |
114.2 117.3 |
118.94 | 109.85 | 268426 |
| 1653 | -6.19 -5.11 % |
05-03-2020 00:00:00 Thursday |
121.12 114.93 |
121.12 | 111.35 | 148262 |
| 1654 | -8.66 -6.74 % |
04-03-2020 00:00:00 Wednesday |
128.52 119.86 |
128.52 | 117.39 | 79547 |
| 1655 | -1.12 -0.86 % |
03-03-2020 00:00:00 Tuesday |
129.69 128.57 |
131.38 | 123.98 | 386533 |
| 1656 | -1.35 -1.03 % |
02-03-2020 00:00:00 Monday |
130.65 129.3 |
133.56 | 126.78 | 44886 |
| 1657 | -1.99 -1.5 % |
28-02-2020 00:00:00 Friday |
132.59 130.6 |
132.83 | 123.25 | 150191 |
| 1658 | 1.4 1.04 % |
27-02-2020 00:00:00 Thursday |
134.91 136.31 |
136.7 | 132.69 | 21009 |
| 1659 | 1.93 1.44 % |
26-02-2020 00:00:00 Wednesday |
133.9 135.83 |
136.46 | 133.56 | 27235 |
| 1660 | -0.92 -0.68 % |
25-02-2020 00:00:00 Tuesday |
136.07 135.15 |
136.31 | 133.99 | 23013 |
| 1661 | -2.13 -1.57 % |
24-02-2020 00:00:00 Monday |
135.59 133.46 |
138.2 | 132.78 | 14415 |
| 1662 | 2.51 1.89 % |
20-02-2020 00:00:00 Thursday |
132.98 135.49 |
136.85 | 129.69 | 1739237 |
| 1663 | 5.86 4.62 % |
19-02-2020 00:00:00 Wednesday |
126.78 132.64 |
133.27 | 126.35 | 34066 |
| 1664 | -0.19 -0.15 % |
18-02-2020 00:00:00 Tuesday |
126.78 126.59 |
128.23 | 122.77 | 26175 |
| 1665 | -2.66 -2.05 % |
17-02-2020 00:00:00 Monday |
129.93 127.27 |
130.65 | 126.78 | 18640 |
| 1666 | 0 0 % |
14-02-2020 00:00:00 Friday |
129.64 129.64 |
130.56 | 128.72 | 36362 |
| 1667 | -3.83 -2.87 % |
13-02-2020 00:00:00 Thursday |
133.56 129.73 |
135.3 | 128.81 | 52039 |
| 1668 | -1.45 -1.07 % |
12-02-2020 00:00:00 Wednesday |
135.01 133.56 |
135.01 | 133.27 | 19755 |
| 1669 | -0.29 -0.22 % |
11-02-2020 00:00:00 Tuesday |
134.77 134.48 |
135.25 | 133.99 | 22827 |
| 1670 | -2.09 -1.54 % |
10-02-2020 00:00:00 Monday |
135.4 133.31 |
135.73 | 130.65 | 59881 |
| 1671 | -3.39 -2.44 % |
07-02-2020 00:00:00 Friday |
139.12 135.73 |
139.12 | 135.01 | 27134 |
| 1672 | 0.34 0.25 % |
06-02-2020 00:00:00 Thursday |
136.46 136.8 |
137.38 | 136.02 | 60169 |
| 1673 | -0.53 -0.39 % |
05-02-2020 00:00:00 Wednesday |
136.22 135.69 |
136.8 | 134.48 | 35732 |
| 1674 | -1.45 -1.06 % |
04-02-2020 00:00:00 Tuesday |
137.43 135.98 |
137.86 | 134.86 | 36287 |
| 1675 | 1.35 1 % |
03-02-2020 00:00:00 Monday |
134.96 136.31 |
136.9 | 133.27 | 27948 |
| 1676 | -4.17 -3.01 % |
01-02-2020 00:00:00 Saturday |
138.4 134.23 |
138.44 | 133.56 | 29383 |
| 1677 | 1.21 0.89 % |
31-01-2020 00:00:00 Friday |
136.27 137.48 |
138.3 | 133.9 | 35634 |
| 1678 | 0.58 0.43 % |
30-01-2020 00:00:00 Thursday |
135.69 136.27 |
137.62 | 135.25 | 40822 |
| 1679 | 0.43 0.32 % |
29-01-2020 00:00:00 Wednesday |
135.06 135.49 |
137.72 | 135.01 | 25790 |
| 1680 | -3.39 -2.44 % |
28-01-2020 00:00:00 Tuesday |
138.88 135.49 |
139.27 | 134.81 | 58036 |
| 1681 | -1.5 -1.07 % |
27-01-2020 00:00:00 Monday |
140.33 138.83 |
142.51 | 138.25 | 34923 |
| 1682 | 0.05 0.04 % |
24-01-2020 00:00:00 Friday |
140.23 140.28 |
140.86 | 139.17 | 18536 |
| 1683 | -0.73 -0.52 % |
23-01-2020 00:00:00 Thursday |
139.85 139.12 |
141.88 | 137.43 | 34360 |
| 1684 | 0.29 0.21 % |
22-01-2020 00:00:00 Wednesday |
139.36 139.65 |
141.01 | 138.88 | 21299 |
| 1685 | 0.68 0.49 % |
21-01-2020 00:00:00 Tuesday |
138.83 139.51 |
139.9 | 136.94 | 55977 |
| 1686 | -2.12 -1.51 % |
20-01-2020 00:00:00 Monday |
140.81 138.69 |
140.81 | 138.01 | 46785 |
| 1687 | 4.16 3.05 % |
17-01-2020 00:00:00 Friday |
136.41 140.57 |
141.01 | 134.96 | 62036 |
| 1688 | 4.01 3.02 % |
16-01-2020 00:00:00 Thursday |
132.69 136.7 |
137.09 | 132.69 | 48697 |
| 1689 | -3.24 -2.37 % |
15-01-2020 00:00:00 Wednesday |
136.46 133.22 |
136.94 | 132.59 | 65157 |
| 1690 | 1.4 1.04 % |
14-01-2020 00:00:00 Tuesday |
134.04 135.44 |
136.17 | 132.4 | 53349 |
| 1691 | -1.01 -0.75 % |
13-01-2020 00:00:00 Monday |
134.52 133.51 |
135.2 | 133.07 | 30472 |
| 1692 | -1.84 -1.36 % |
10-01-2020 00:00:00 Friday |
135.59 133.75 |
136.46 | 132.1 | 133896 |
| 1693 | -1.69 -1.23 % |
09-01-2020 00:00:00 Thursday |
136.94 135.25 |
137.48 | 134.33 | 37628 |
| 1694 | -0.72 -0.53 % |
08-01-2020 00:00:00 Wednesday |
135.49 134.77 |
135.64 | 133.02 | 49199 |
| 1695 | -1.31 -0.95 % |
07-01-2020 00:00:00 Tuesday |
137.48 136.17 |
139.22 | 135.93 | 30564 |
| 1696 | -4.89 -3.46 % |
06-01-2020 00:00:00 Monday |
141.2 136.31 |
141.2 | 135.88 | 21805 |
| 1697 | 0.14 0.1 % |
03-01-2020 00:00:00 Friday |
141.06 141.2 |
142.56 | 139.7 | 22564 |
| 1698 | 2.47 1.77 % |
02-01-2020 00:00:00 Thursday |
139.31 141.78 |
145.7 | 139.31 | 48232 |
| 1699 | -0.15 -0.11 % |
01-01-2020 00:00:00 Wednesday |
139.61 139.46 |
140.33 | 139.12 | 9480 |
| 1700 | 1.93 1.39 % |
31-12-2019 00:00:00 Tuesday |
138.4 140.33 |
141.01 | 136.9 | 73193 |
| 1701 | -4.79 -3.33 % |
30-12-2019 00:00:00 Monday |
144.01 139.22 |
145.46 | 137.62 | 36587 |
| 1702 | 4.89 3.51 % |
27-12-2019 00:00:00 Friday |
139.12 144.01 |
144.88 | 138.88 | 83176 |
| 1703 | -1.31 -0.93 % |
26-12-2019 00:00:00 Thursday |
140.19 138.88 |
140.86 | 136.31 | 32520 |
| 1704 | 1.74 1.26 % |
24-12-2019 00:00:00 Tuesday |
138.54 140.28 |
141.15 | 137.91 | 41650 |
| 1705 | 3.68 2.71 % |
23-12-2019 00:00:00 Monday |
135.83 139.51 |
140.33 | 134.72 | 60960 |
| 1706 | -3 -2.16 % |
20-12-2019 00:00:00 Friday |
138.78 135.78 |
138.83 | 133.75 | 55539 |
| 1707 | -3.82 -2.7 % |
19-12-2019 00:00:00 Thursday |
141.3 137.48 |
141.3 | 136.75 | 38284 |
| 1708 | -3.15 -2.2 % |
18-12-2019 00:00:00 Wednesday |
143.48 140.33 |
144.06 | 139.9 | 152491 |
| 1709 | 3.14 2.22 % |
17-12-2019 00:00:00 Tuesday |
141.35 144.49 |
145.17 | 140.43 | 48251 |
| 1710 | -1.69 -1.18 % |
16-12-2019 00:00:00 Monday |
143.04 141.35 |
144.69 | 139.61 | 25762 |
| 1711 | 2.37 1.7 % |
13-12-2019 00:00:00 Friday |
139.56 141.93 |
143.04 | 139.36 | 37712 |
| 1712 | -2.71 -1.91 % |
12-12-2019 00:00:00 Thursday |
141.54 138.83 |
142.27 | 136.27 | 38164 |
| 1713 | -0.58 -0.41 % |
11-12-2019 00:00:00 Wednesday |
141.78 141.2 |
142.51 | 133.8 | 140404 |
| 1714 | -1.59 -1.11 % |
10-12-2019 00:00:00 Tuesday |
143.52 141.93 |
143.96 | 140.91 | 22091 |
| 1715 | -0.25 -0.17 % |
09-12-2019 00:00:00 Monday |
143.48 143.23 |
146.43 | 142.8 | 46723 |
| 1716 | -2.56 -1.75 % |
06-12-2019 00:00:00 Friday |
146.04 143.48 |
146.04 | 141.49 | 30781 |
| 1717 | -1.65 -1.14 % |
05-12-2019 00:00:00 Thursday |
144.98 143.33 |
145.27 | 142.75 | 34417 |
| 1718 | -0.38 -0.26 % |
04-12-2019 00:00:00 Wednesday |
144.2 143.82 |
144.44 | 143.19 | 14505 |
| 1719 | -0.49 -0.34 % |
03-12-2019 00:00:00 Tuesday |
144.4 143.91 |
145.36 | 143.62 | 12148 |
| 1720 | -0.97 -0.67 % |
02-12-2019 00:00:00 Monday |
144.88 143.91 |
144.88 | 143.33 | 17926 |
| 1721 | 0.77 0.53 % |
29-11-2019 00:00:00 Friday |
144.01 144.78 |
146.72 | 143.23 | 54671 |
| 1722 | -1.4 -0.96 % |
28-11-2019 00:00:00 Thursday |
145.17 143.77 |
146.04 | 143.43 | 30687 |
| 1723 | 0.29 0.2 % |
27-11-2019 00:00:00 Wednesday |
144.15 144.44 |
146.67 | 142.85 | 42664 |
| 1724 | -4.59 -3.1 % |
26-11-2019 00:00:00 Tuesday |
148.07 143.48 |
148.07 | 141.98 | 40188 |
| 1725 | 1.79 1.24 % |
25-11-2019 00:00:00 Monday |
144.69 146.48 |
147.93 | 144.69 | 26060 |
| 1726 | -4.21 -2.82 % |
22-11-2019 00:00:00 Friday |
149.04 144.83 |
149.04 | 144.35 | 17012 |
| 1727 | -0.49 -0.33 % |
21-11-2019 00:00:00 Thursday |
147.11 146.62 |
148.94 | 146.09 | 26136 |
| 1728 | -0.77 -0.52 % |
20-11-2019 00:00:00 Wednesday |
148.07 147.3 |
148.56 | 146.91 | 16075 |
| 1729 | -1.74 -1.16 % |
19-11-2019 00:00:00 Tuesday |
149.91 148.17 |
149.96 | 145.9 | 63638 |
| 1730 | -1.69 -1.12 % |
18-11-2019 00:00:00 Monday |
150.59 148.9 |
150.59 | 147.69 | 28541 |
| 1731 | -1.26 -0.83 % |
15-11-2019 00:00:00 Friday |
150.98 149.72 |
152.67 | 147.44 | 40057 |
| 1732 | -0.97 -0.64 % |
14-11-2019 00:00:00 Thursday |
150.98 150.01 |
152.62 | 146.33 | 62805 |
| 1733 | 3.82 2.6 % |
13-11-2019 00:00:00 Wednesday |
147.01 150.83 |
152.91 | 144.2 | 242352 |
| 1734 | -3.39 -2.34 % |
11-11-2019 00:00:00 Monday |
145.17 141.78 |
145.65 | 140.14 | 63946 |
| 1735 | -1.93 -1.32 % |
08-11-2019 00:00:00 Friday |
146.33 144.4 |
146.38 | 144.15 | 22827 |
| 1736 | -0.24 -0.16 % |
07-11-2019 00:00:00 Thursday |
146.09 145.85 |
147.11 | 145.41 | 20845 |
| 1737 | -0.39 -0.27 % |
06-11-2019 00:00:00 Wednesday |
146.62 146.23 |
147.11 | 144.88 | 15567 |
| 1738 | -2.91 -1.95 % |
05-11-2019 00:00:00 Tuesday |
149.14 146.23 |
152.57 | 145.27 | 142496 |
| 1739 | 1.26 0.86 % |
04-11-2019 00:00:00 Monday |
146.23 147.49 |
148.56 | 146.14 | 36278 |
| 1740 | -1.6 -1.08 % |
01-11-2019 00:00:00 Friday |
147.83 146.23 |
149.04 | 146.04 | 21350 |
| 1741 | 1.16 0.79 % |
31-10-2019 00:00:00 Thursday |
146.14 147.3 |
148.07 | 144.59 | 36012 |
| 1742 | -2.32 -1.57 % |
30-10-2019 00:00:00 Wednesday |
147.59 145.27 |
151.36 | 144.69 | 159885 |
| 1743 | -1.7 -1.15 % |
29-10-2019 00:00:00 Tuesday |
148.03 146.33 |
149.53 | 145.75 | 38976 |
| 1744 | -0.82 -0.55 % |
27-10-2019 00:00:00 Sunday |
148.07 147.25 |
148.9 | 146.48 | 25503 |
| 1745 | -2.76 -1.85 % |
25-10-2019 00:00:00 Friday |
148.85 146.09 |
148.85 | 142.27 | 15358 |
| 1746 | 0.29 0.2 % |
24-10-2019 00:00:00 Thursday |
146.14 146.43 |
147.11 | 144.98 | 20584 |