| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 126.5 12.22 % |
13-08-2020 00:00:00 |
1035 1161.5 |
1177.7 1034 |
| -33.35 -2.85 % |
14-08-2020 00:00:00 |
1172.2 1138.85 |
1210 1112.7 |
| -1.7 -0.15 % |
17-08-2020 00:00:00 |
1149.9 1148.2 |
1155.8 1111.05 |
| 70.5 6.26 % |
18-08-2020 00:00:00 |
1126.1 1196.6 |
1218 1126.1 |
| 9.4 0.78 % |
19-08-2020 00:00:00 |
1206 1215.4 |
1231.75 1192.25 |
| -7.7 -0.64 % |
20-08-2020 00:00:00 |
1207 1199.3 |
1227.45 1190 |
| -35.95 -2.97 % |
21-08-2020 00:00:00 |
1210 1174.05 |
1218.25 1166 |
| -21.05 -1.79 % |
24-08-2020 00:00:00 |
1179 1157.95 |
1191.3 1147 |
| 3.25 0.28 % |
25-08-2020 00:00:00 |
1162.1 1165.35 |
1205 1161.7 |
| -23.95 -2 % |
26-08-2020 00:00:00 |
1199 1175.05 |
1199 1167 |
| 7.05 0.6 % |
27-08-2020 00:00:00 |
1178 1185.05 |
1190 1169.65 |
| -12.2 -1.02 % |
28-08-2020 00:00:00 |
1196 1183.8 |
1207.5 1177.5 |
| 2.65 0.22 % |
31-08-2020 00:00:00 |
1195.7 1198.35 |
1252.05 1171.85 |
| 11 0.92 % |
01-09-2020 00:00:00 |
1192 1203 |
1235.8 1192 |
| 49.35 4.12 % |
02-09-2020 00:00:00 |
1198.6 1247.95 |
1270.4 1198.6 |
| 19 1.51 % |
03-09-2020 00:00:00 |
1262.4 1281.4 |
1304.2 1253.9 |
| 16.6 1.34 % |
04-09-2020 00:00:00 |
1240 1256.6 |
1310.6 1240 |
| -27.05 -2.15 % |
07-09-2020 00:00:00 |
1257 1229.95 |
1266.05 1224.25 |
| 14.35 1.16 % |
08-09-2020 00:00:00 |
1236.25 1250.6 |
1301.95 1236.25 |
| -1.8 -0.14 % |
09-09-2020 00:00:00 |
1250 1248.2 |
1255.95 1207.5 |
| -1.95 -0.15 % |
10-09-2020 00:00:00 |
1260 1258.05 |
1284.45 1249.8 |
| 28.65 2.26 % |
11-09-2020 00:00:00 |
1265 1293.65 |
1300 1238.4 |
| 27.35 2.11 % |
14-09-2020 00:00:00 |
1293.65 1321 |
1327.95 1290.85 |
| 9.25 0.69 % |
15-09-2020 00:00:00 |
1334.9 1344.15 |
1354.95 1321 |
| -31.7 -2.35 % |
16-09-2020 00:00:00 |
1350 1318.3 |
1354.15 1313.8 |
| 7.35 0.56 % |
17-09-2020 00:00:00 |
1319.5 1326.85 |
1337.7 1310 |
| -19.2 -1.44 % |
18-09-2020 00:00:00 |
1332.85 1313.65 |
1332.85 1302.9 |
| -23.45 -1.78 % |
21-09-2020 00:00:00 |
1320 1296.55 |
1350 1286.15 |
| -46.7 -3.65 % |
22-09-2020 00:00:00 |
1280.1 1233.4 |
1285 1208.9 |
| 44.6 3.6 % |
23-09-2020 00:00:00 |
1238 1282.6 |
1298.75 1238 |
| -56.25 -4.49 % |
24-09-2020 00:00:00 |
1253 1196.75 |
1262.65 1182.6 |
| 37.3 3.09 % |
25-09-2020 00:00:00 |
1207 1244.3 |
1250 1197.2 |
| 24.75 1.98 % |
28-09-2020 00:00:00 |
1250 1274.75 |
1283.25 1245.25 |
| -45.9 -3.57 % |
29-09-2020 00:00:00 |
1286 1240.1 |
1289.45 1224.05 |
| 9.7 0.78 % |
30-09-2020 00:00:00 |
1240 1249.7 |
1262.1 1220.2 |
| 10.2 0.81 % |
01-10-2020 00:00:00 |
1259 1269.2 |
1283.15 1253.35 |
| 27.4 2.16 % |
05-10-2020 00:00:00 |
1270 1297.4 |
1328.95 1265.6 |
| 21.8 1.67 % |
06-10-2020 00:00:00 |
1309 1330.8 |
1344.75 1305.45 |
| -0.5 -0.04 % |
07-10-2020 00:00:00 |
1338 1337.5 |
1344.2 1306.4 |
| -19.3 -1.43 % |
08-10-2020 00:00:00 |
1349.4 1330.1 |
1356.05 1315.8 |
| 33 2.47 % |
09-10-2020 00:00:00 |
1334.35 1367.35 |
1393.3 1326 |
| 13.15 0.96 % |
12-10-2020 00:00:00 |
1366.5 1379.65 |
1389 1355.2 |
| -15.8 -1.14 % |
13-10-2020 00:00:00 |
1380 1364.2 |
1395.55 1356.95 |
| -10.55 -0.78 % |
14-10-2020 00:00:00 |
1353.2 1342.65 |
1378 1323 |
| -42.1 -3.12 % |
15-10-2020 00:00:00 |
1347.7 1305.6 |
1365 1300 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -249.85 | Min | 800 850.05 |
915 | 765.05 | 531 | |
| 390.65 | Max | 5552.3 5558 |
5646.9 | 5482.15 | 24099288 | |
| -1.09 | Avergae | 2361.59 2360.5 |
2395.28 | 2325.04 | 128796.95 | |
| 1 | -185.95 -3.39 % |
25-04-2025 00:00:00 Friday |
5487.95 5302 |
5520.25 | 5198.7 | 46097 |
| 2 | -36.45 -0.66 % |
24-04-2025 00:00:00 Thursday |
5552.3 5515.85 |
5558 | 5473.05 | 8159 |
| 3 | 23.2 0.42 % |
23-04-2025 00:00:00 Wednesday |
5534.8 5558 |
5570 | 5482.15 | 17866 |
| 4 | 32 0.58 % |
22-04-2025 00:00:00 Tuesday |
5502.5 5534.5 |
5646.9 | 5453.45 | 22798 |
| 5 | 115.5 2.15 % |
21-04-2025 00:00:00 Monday |
5380.45 5495.95 |
5516.95 | 5350.4 | 29058 |
| 6 | 118.2 2.25 % |
17-04-2025 00:00:00 Thursday |
5249 5367.2 |
5399.95 | 5179 | 32423 |
| 7 | -20.9 -0.4 % |
16-04-2025 00:00:00 Wednesday |
5260.9 5240 |
5282.4 | 5201 | 12026 |
| 8 | 13.5 0.26 % |
15-04-2025 00:00:00 Tuesday |
5260.05 5273.55 |
5345 | 5203 | 17538 |
| 9 | -102.95 -1.96 % |
11-04-2025 00:00:00 Friday |
5253.95 5151 |
5253.95 | 5114.15 | 16278 |
| 10 | 49 0.95 % |
09-04-2025 00:00:00 Wednesday |
5140.4 5189.4 |
5263.65 | 5140.4 | 22655 |
| 11 | 44.4 0.87 % |
08-04-2025 00:00:00 Tuesday |
5110 5154.4 |
5199.5 | 5025.9 | 37404 |
| 12 | 390.65 8.49 % |
07-04-2025 00:00:00 Monday |
4600.4 4991.05 |
5014.15 | 4600.4 | 77858 |
| 13 | 57.3 1.14 % |
04-04-2025 00:00:00 Friday |
5042.05 5099.35 |
5150.65 | 5042.05 | 99224 |
| 14 | 3.45 0.07 % |
03-04-2025 00:00:00 Thursday |
5000.4 5003.85 |
5070.4 | 4968.95 | 6717 |
| 15 | 41.95 0.83 % |
02-04-2025 00:00:00 Wednesday |
5026 5067.95 |
5080 | 5003.6 | 4382 |
| 16 | -13.05 -0.26 % |
01-04-2025 00:00:00 Tuesday |
5040.1 5027.05 |
5130 | 4994.2 | 12194 |
| 17 | -31.95 -0.62 % |
28-03-2025 00:00:00 Friday |
5144.95 5113 |
5177.9 | 5053.1 | 15796 |
| 18 | 274.1 5.65 % |
27-03-2025 00:00:00 Thursday |
4855.5 5129.6 |
5146.85 | 4855.5 | 20122 |
| 19 | 11.3 0.23 % |
26-03-2025 00:00:00 Wednesday |
5013 5024.3 |
5075 | 4967.1 | 17840 |
| 20 | -37.55 -0.74 % |
25-03-2025 00:00:00 Tuesday |
5049.95 5012.4 |
5049.95 | 4957.5 | 19766 |
| 21 | -86.55 -1.71 % |
24-03-2025 00:00:00 Monday |
5059.95 4973.4 |
5099.95 | 4957.55 | 9231 |
| 22 | -50.9 -1 % |
21-03-2025 00:00:00 Friday |
5088.95 5038.05 |
5114 | 5023 | 13448 |
| 23 | 41.25 0.82 % |
20-03-2025 00:00:00 Thursday |
5045 5086.25 |
5187 | 5011.3 | 21414 |
| 24 | 129.05 2.66 % |
19-03-2025 00:00:00 Wednesday |
4849.1 4978.15 |
5053.05 | 4794.4 | 47449 |
| 25 | 31.35 0.66 % |
18-03-2025 00:00:00 Tuesday |
4776.6 4807.95 |
4824.6 | 4720 | 20093 |
| 26 | 39 0.82 % |
17-03-2025 00:00:00 Monday |
4744.8 4783.8 |
4792 | 4707.1 | 5958 |
| 27 | -35.25 -0.74 % |
13-03-2025 00:00:00 Thursday |
4735.35 4700.1 |
4749.75 | 4672.5 | 10937 |
| 28 | 68.8 1.48 % |
12-03-2025 00:00:00 Wednesday |
4661.25 4730.05 |
4745.15 | 4640 | 23808 |
| 29 | 32.75 0.71 % |
11-03-2025 00:00:00 Tuesday |
4627.05 4659.8 |
4674.9 | 4570 | 9018 |
| 30 | -72.55 -1.54 % |
10-03-2025 00:00:00 Monday |
4698.8 4626.25 |
4706.25 | 4607.3 | 13606 |
| 31 | -144.1 -3 % |
07-03-2025 00:00:00 Friday |
4798 4653.9 |
4811.75 | 4645 | 22263 |
| 32 | -13.9 -0.29 % |
06-03-2025 00:00:00 Thursday |
4776.95 4763.05 |
4781 | 4661.3 | 19405 |
| 33 | 84.35 1.83 % |
05-03-2025 00:00:00 Wednesday |
4610.75 4695.1 |
4723.8 | 4610.55 | 22260 |
| 34 | 149.5 3.36 % |
04-03-2025 00:00:00 Tuesday |
4447.7 4597.2 |
4610.85 | 4414.65 | 12154 |
| 35 | -8.35 -0.19 % |
03-03-2025 00:00:00 Monday |
4470.9 4462.55 |
4495.4 | 4272 | 31747 |
| 36 | 25.25 0.57 % |
28-02-2025 00:00:00 Friday |
4455.05 4480.3 |
4520 | 4401.7 | 15830 |
| 37 | 11.55 0.26 % |
27-02-2025 00:00:00 Thursday |
4430.5 4442.05 |
4497.95 | 4420 | 15363 |
| 38 | -157.75 -3.44 % |
25-02-2025 00:00:00 Tuesday |
4585.8 4428.05 |
4585.8 | 4418.05 | 16675 |
| 39 | 2.55 0.06 % |
24-02-2025 00:00:00 Monday |
4533.45 4536 |
4573.75 | 4499.1 | 8818 |
| 40 | 7 0.16 % |
21-02-2025 00:00:00 Friday |
4502.6 4509.6 |
4545 | 4488 | 19146 |
| 41 | 116.05 2.65 % |
20-02-2025 00:00:00 Thursday |
4386.55 4502.6 |
4522.45 | 4375 | 6365 |
| 42 | 47.5 1.09 % |
19-02-2025 00:00:00 Wednesday |
4351.95 4399.45 |
4410.7 | 4312 | 8332 |
| 43 | 40.05 0.93 % |
18-02-2025 00:00:00 Tuesday |
4300.45 4340.5 |
4355.15 | 4254.35 | 9289 |
| 44 | 84.5 2 % |
17-02-2025 00:00:00 Monday |
4219 4303.5 |
4313 | 4161 | 5056 |
| 45 | -142.4 -3.26 % |
14-02-2025 00:00:00 Friday |
4362.3 4219.9 |
4386 | 4211 | 4902 |
| 46 | 29.75 0.69 % |
13-02-2025 00:00:00 Thursday |
4336 4365.75 |
4400 | 4329 | 8725 |
| 47 | 25.45 0.59 % |
12-02-2025 00:00:00 Wednesday |
4310.55 4336 |
4351.35 | 4200.6 | 6091 |
| 48 | 30.6 0.71 % |
11-02-2025 00:00:00 Tuesday |
4285.05 4315.65 |
4390.35 | 4276 | 3854 |
| 49 | -48.4 -1.11 % |
10-02-2025 00:00:00 Monday |
4370 4321.6 |
4376.4 | 4287.3 | 3174 |
| 50 | -48.85 -1.11 % |
07-02-2025 00:00:00 Friday |
4411.8 4362.95 |
4451.95 | 4340 | 2913 |
| 51 | -56.5 -1.27 % |
06-02-2025 00:00:00 Thursday |
4450 4393.5 |
4499.35 | 4367.25 | 207040 |
| 52 | 23.4 0.53 % |
05-02-2025 00:00:00 Wednesday |
4391.85 4415.25 |
4430 | 4368.85 | 6166 |
| 53 | -55.75 -1.27 % |
04-02-2025 00:00:00 Tuesday |
4400 4344.25 |
4423.3 | 4295 | 11849 |
| 54 | -95.6 -2.13 % |
03-02-2025 00:00:00 Monday |
4489.75 4394.15 |
4498.2 | 4340 | 15638 |
| 55 | 133.25 3.06 % |
01-02-2025 00:00:00 Saturday |
4357.75 4491 |
4515 | 4285 | 39844 |
| 56 | 129.05 3.08 % |
31-01-2025 00:00:00 Friday |
4196.3 4325.35 |
4344 | 4196.3 | 13136 |
| 57 | -71.9 -1.67 % |
30-01-2025 00:00:00 Thursday |
4300 4228.1 |
4353.9 | 4182.2 | 9865 |
| 58 | 8.4 0.2 % |
29-01-2025 00:00:00 Wednesday |
4285.2 4293.6 |
4309.5 | 4230 | 13886 |
| 59 | 57.05 1.35 % |
28-01-2025 00:00:00 Tuesday |
4228.15 4285.2 |
4300.35 | 4189 | 23195 |
| 60 | 35.1 0.85 % |
27-01-2025 00:00:00 Monday |
4139.8 4174.9 |
4237.95 | 4061 | 58564 |
| 61 | 17.45 0.42 % |
24-01-2025 00:00:00 Friday |
4145.35 4162.8 |
4272 | 4125.65 | 48491 |
| 62 | 118.15 2.94 % |
23-01-2025 00:00:00 Thursday |
4019.95 4138.1 |
4193.35 | 4000 | 22725 |
| 63 | -34.3 -0.85 % |
22-01-2025 00:00:00 Wednesday |
4043.3 4009 |
4087.95 | 3946.4 | 7619 |
| 64 | -141.3 -3.4 % |
21-01-2025 00:00:00 Tuesday |
4149.85 4008.55 |
4149.85 | 3985 | 16048 |
| 65 | -38.2 -0.92 % |
20-01-2025 00:00:00 Monday |
4148.65 4110.45 |
4159.9 | 4090.6 | 6420 |
| 66 | -39.55 -0.96 % |
17-01-2025 00:00:00 Friday |
4130 4090.45 |
4135 | 4069.65 | 2917 |
| 67 | 45.5 1.12 % |
16-01-2025 00:00:00 Thursday |
4065.65 4111.15 |
4140.1 | 4065.65 | 7624 |
| 68 | -3.7 -0.09 % |
15-01-2025 00:00:00 Wednesday |
4069.35 4065.65 |
4153.25 | 3995.6 | 7056 |
| 69 | 19.55 0.49 % |
14-01-2025 00:00:00 Tuesday |
3970 3989.55 |
4024.3 | 3951 | 18028 |
| 70 | -105.1 -2.56 % |
13-01-2025 00:00:00 Monday |
4106 4000.9 |
4114.2 | 3953.75 | 45160 |
| 71 | -35.85 -0.84 % |
10-01-2025 00:00:00 Friday |
4260 4224.15 |
4298.1 | 4200 | 11311 |
| 72 | -6.7 -0.16 % |
09-01-2025 00:00:00 Thursday |
4267.45 4260.75 |
4308.7 | 4235.25 | 11261 |
| 73 | -66.15 -1.53 % |
08-01-2025 00:00:00 Wednesday |
4325.25 4259.1 |
4350 | 4229 | 15741 |
| 74 | 59.75 1.4 % |
07-01-2025 00:00:00 Tuesday |
4270.05 4329.8 |
4357.95 | 4270.05 | 16861 |
| 75 | -249.85 -5.53 % |
06-01-2025 00:00:00 Monday |
4514.95 4265.1 |
4514.95 | 4235 | 22227 |
| 76 | -76.1 -1.68 % |
03-01-2025 00:00:00 Friday |
4538.3 4462.2 |
4539.75 | 4440.2 | 10658 |
| 77 | -99.6 -2.15 % |
02-01-2025 00:00:00 Thursday |
4635.95 4536.35 |
4635.95 | 4528.9 | 11544 |
| 78 | -48.5 -1.05 % |
01-01-2025 00:00:00 Wednesday |
4639.95 4591.45 |
4639.95 | 4552.8 | 6103 |
| 79 | -23.8 -0.52 % |
31-12-2024 00:00:00 Tuesday |
4576.75 4552.95 |
4625.15 | 4543.8 | 14343 |
| 80 | -91.3 -1.95 % |
30-12-2024 00:00:00 Monday |
4692.6 4601.3 |
4692.6 | 4582.95 | 8757 |
| 81 | -48.1 -1.02 % |
27-12-2024 00:00:00 Friday |
4725 4676.9 |
4736.65 | 4663.65 | 17380 |
| 82 | 75.5 1.62 % |
26-12-2024 00:00:00 Thursday |
4650.05 4725.55 |
4736.3 | 4572.2 | 18691 |
| 83 | 120.65 2.69 % |
24-12-2024 00:00:00 Tuesday |
4487.8 4608.45 |
4668.25 | 4435.05 | 46230 |
| 84 | 40.45 0.92 % |
23-12-2024 00:00:00 Monday |
4400.05 4440.5 |
4494.9 | 4400.05 | 6063 |
| 85 | -99.3 -2.23 % |
20-12-2024 00:00:00 Friday |
4450 4350.7 |
4487 | 4299 | 10985 |
| 86 | 144 3.36 % |
19-12-2024 00:00:00 Thursday |
4289.95 4433.95 |
4445.4 | 4275 | 7861 |
| 87 | -47.7 -1.07 % |
18-12-2024 00:00:00 Wednesday |
4437.95 4390.25 |
4437.95 | 4356 | 2253 |
| 88 | -17.65 -0.4 % |
17-12-2024 00:00:00 Tuesday |
4401.45 4383.8 |
4443 | 4375 | 4252 |
| 89 | -12.15 -0.28 % |
16-12-2024 00:00:00 Monday |
4414.8 4402.65 |
4458 | 4383 | 3371 |
| 90 | -22.45 -0.5 % |
13-12-2024 00:00:00 Friday |
4455.05 4432.6 |
4455.05 | 4380 | 7896 |
| 91 | 19.3 0.43 % |
12-12-2024 00:00:00 Thursday |
4445.45 4464.75 |
4483 | 4408.6 | 4231 |
| 92 | -9.1 -0.2 % |
11-12-2024 00:00:00 Wednesday |
4474.55 4465.45 |
4488 | 4454.2 | 3240 |
| 93 | -7.9 -0.18 % |
10-12-2024 00:00:00 Tuesday |
4483.95 4476.05 |
4501 | 4455.05 | 7001 |
| 94 | 12.6 0.28 % |
09-12-2024 00:00:00 Monday |
4475 4487.6 |
4509 | 4470 | 12928 |
| 95 | 77.6 1.76 % |
06-12-2024 00:00:00 Friday |
4400.9 4478.5 |
4501 | 4381.45 | 7231 |
| 96 | -18.25 -0.42 % |
05-12-2024 00:00:00 Thursday |
4370 4351.75 |
4375.1 | 4315.6 | 4937 |
| 97 | -46.9 -1.06 % |
04-12-2024 00:00:00 Wednesday |
4417.4 4370.5 |
4443 | 4360 | 5531 |
| 98 | -54.9 -1.23 % |
03-12-2024 00:00:00 Tuesday |
4459.45 4404.55 |
4459.45 | 4388.45 | 8096 |
| 99 | 54.8 1.26 % |
02-12-2024 00:00:00 Monday |
4355.05 4409.85 |
4434.15 | 4354 | 4664 |
| 100 | -4 -0.09 % |
29-11-2024 00:00:00 Friday |
4375.8 4371.8 |
4400 | 4327.65 | 5628 |
| 101 | 36.05 0.84 % |
28-11-2024 00:00:00 Thursday |
4316 4352.05 |
4387.3 | 4295.15 | 21376 |
| 102 | 18.95 0.45 % |
27-11-2024 00:00:00 Wednesday |
4248.4 4267.35 |
4289.05 | 4169.85 | 8134 |
| 103 | -66.6 -1.55 % |
26-11-2024 00:00:00 Tuesday |
4295.9 4229.3 |
4295.9 | 4214.3 | 6784 |
| 104 | 62.05 1.48 % |
25-11-2024 00:00:00 Monday |
4180.3 4242.35 |
4258.4 | 4161.15 | 13625 |
| 105 | 61.2 1.5 % |
22-11-2024 00:00:00 Friday |
4080.4 4141.6 |
4154.15 | 4055 | 8062 |
| 106 | -16.25 -0.4 % |
21-11-2024 00:00:00 Thursday |
4085.95 4069.7 |
4087.85 | 4004.35 | 9515 |
| 107 | 36.2 0.9 % |
19-11-2024 00:00:00 Tuesday |
4007.95 4044.15 |
4114 | 3984.15 | 36666 |
| 108 | -0.2 -0.01 % |
18-11-2024 00:00:00 Monday |
3979 3978.8 |
4011.65 | 3908.1 | 7693 |
| 109 | 30.45 0.79 % |
14-11-2024 00:00:00 Thursday |
3860 3890.45 |
3919.95 | 3838.8 | 13174 |
| 110 | -26.5 -0.68 % |
13-11-2024 00:00:00 Wednesday |
3876.75 3850.25 |
3906.3 | 3829.8 | 34907 |
| 111 | -127.75 -3.16 % |
12-11-2024 00:00:00 Tuesday |
4046 3918.25 |
4046 | 3897 | 24671 |
| 112 | -17.45 -0.43 % |
11-11-2024 00:00:00 Monday |
4027.3 4009.85 |
4046.45 | 3973.45 | 9247 |
| 113 | 3.05 0.08 % |
08-11-2024 00:00:00 Friday |
3995.75 3998.8 |
4066.1 | 3961.1 | 33467 |
| 114 | -83.9 -2.06 % |
07-11-2024 00:00:00 Thursday |
4079.95 3996.05 |
4090.45 | 3981.65 | 19038 |
| 115 | 105.3 2.66 % |
06-11-2024 00:00:00 Wednesday |
3956.8 4062.1 |
4080 | 3920.05 | 22976 |
| 116 | -17.9 -0.45 % |
05-11-2024 00:00:00 Tuesday |
3961.05 3943.15 |
3968.15 | 3892.15 | 13884 |
| 117 | -114.7 -2.81 % |
04-11-2024 00:00:00 Monday |
4074.95 3960.25 |
4074.95 | 3875 | 56422 |
| 118 | -18.9 -0.46 % |
01-11-2024 00:00:00 Friday |
4088.75 4069.85 |
4101 | 4053.45 | 1941 |
| 119 | -31.8 -0.78 % |
31-10-2024 00:00:00 Thursday |
4081.05 4049.25 |
4081.25 | 4014 | 9618 |
| 120 | 22.1 0.55 % |
30-10-2024 00:00:00 Wednesday |
4034.95 4057.05 |
4118.4 | 3992.9 | 29378 |
| 121 | 12.15 0.3 % |
29-10-2024 00:00:00 Tuesday |
4016.05 4028.2 |
4060 | 3974.4 | 33886 |
| 122 | -93.3 -2.27 % |
28-10-2024 00:00:00 Monday |
4108.8 4015.5 |
4181 | 3778.5 | 197214 |
| 123 | -160.4 -3.54 % |
25-10-2024 00:00:00 Friday |
4525.05 4364.65 |
4555 | 4313.65 | 14915 |
| 124 | -21.25 -0.47 % |
24-10-2024 00:00:00 Thursday |
4540 4518.75 |
4575.25 | 4496.8 | 4496 |
| 125 | 65.55 1.47 % |
23-10-2024 00:00:00 Wednesday |
4450.1 4515.65 |
4565.5 | 4450.1 | 6001 |
| 126 | -79.05 -1.72 % |
22-10-2024 00:00:00 Tuesday |
4594.25 4515.2 |
4618.25 | 4497.3 | 14836 |
| 127 | -137.25 -2.9 % |
21-10-2024 00:00:00 Monday |
4728.95 4591.7 |
4728.95 | 4570.05 | 12875 |
| 128 | 80.95 1.77 % |
18-10-2024 00:00:00 Friday |
4570 4650.95 |
4698.75 | 4570 | 4671 |
| 129 | -82.45 -1.75 % |
17-10-2024 00:00:00 Thursday |
4705.5 4623.05 |
4722.7 | 4615 | 9628 |
| 130 | -22.95 -0.49 % |
16-10-2024 00:00:00 Wednesday |
4720.05 4697.1 |
4790.65 | 4683 | 12276 |
| 131 | 4.45 0.09 % |
15-10-2024 00:00:00 Tuesday |
4750 4754.45 |
4778.15 | 4703 | 15237 |
| 132 | -47.45 -1 % |
14-10-2024 00:00:00 Monday |
4724.95 4677.5 |
4724.95 | 4628.35 | 6683 |
| 133 | 0.3 0.01 % |
11-10-2024 00:00:00 Friday |
4689.95 4690.25 |
4700 | 4624.3 | 4552 |
| 134 | -87.25 -1.84 % |
10-10-2024 00:00:00 Thursday |
4749.95 4662.7 |
4751 | 4656.75 | 10958 |
| 135 | 72.4 1.56 % |
09-10-2024 00:00:00 Wednesday |
4631 4703.4 |
4788.4 | 4631 | 12697 |
| 136 | 101 2.25 % |
08-10-2024 00:00:00 Tuesday |
4497.95 4598.95 |
4621 | 4429.4 | 12591 |
| 137 | -118.95 -2.59 % |
07-10-2024 00:00:00 Monday |
4600.1 4481.15 |
4651.05 | 4458 | 33351 |
| 138 | -43.45 -0.93 % |
04-10-2024 00:00:00 Friday |
4655 4611.55 |
4709.3 | 4591.65 | 21658 |
| 139 | -85.05 -1.77 % |
03-10-2024 00:00:00 Thursday |
4800.1 4715.05 |
4865.55 | 4655.75 | 22031 |
| 140 | 69.75 1.44 % |
01-10-2024 00:00:00 Tuesday |
4834.95 4904.7 |
4915.65 | 4804.1 | 190809 |
| 141 | -92.95 -1.9 % |
30-09-2024 00:00:00 Monday |
4880.25 4787.3 |
4964.25 | 4780 | 15650 |
| 142 | 51.4 1.05 % |
27-09-2024 00:00:00 Friday |
4890 4941.4 |
4956.9 | 4870.25 | 23762 |
| 143 | 57.85 1.2 % |
26-09-2024 00:00:00 Thursday |
4810.2 4868.05 |
4876.4 | 4782.9 | 10299 |
| 144 | -50.95 -1.05 % |
25-09-2024 00:00:00 Wednesday |
4829.85 4778.9 |
4829.85 | 4758 | 9716 |
| 145 | -141.85 -2.86 % |
24-09-2024 00:00:00 Tuesday |
4964.05 4822.2 |
4964.05 | 4785 | 34228 |
| 146 | 9.4 0.19 % |
23-09-2024 00:00:00 Monday |
4920.05 4929.45 |
4949.95 | 4900 | 21310 |
| 147 | 67.35 1.39 % |
20-09-2024 00:00:00 Friday |
4836.85 4904.2 |
4915 | 4784.7 | 31877 |
| 148 | -76 -1.54 % |
19-09-2024 00:00:00 Thursday |
4949.95 4873.95 |
4976.7 | 4815 | 12147 |
| 149 | -8.2 -0.17 % |
18-09-2024 00:00:00 Wednesday |
4932 4923.8 |
4958 | 4882.45 | 13353 |
| 150 | -9.25 -0.19 % |
17-09-2024 00:00:00 Tuesday |
4940.6 4931.35 |
4967.75 | 4910.55 | 31210 |
| 151 | -29 -0.58 % |
16-09-2024 00:00:00 Monday |
4978.5 4949.5 |
4992.95 | 4935.15 | 19900 |
| 152 | -82.75 -1.65 % |
13-09-2024 00:00:00 Friday |
5026.6 4943.85 |
5026.6 | 4931 | 9622 |
| 153 | 34 0.69 % |
12-09-2024 00:00:00 Thursday |
4960 4994 |
5033.2 | 4924.4 | 34729 |
| 154 | 14.95 0.31 % |
11-09-2024 00:00:00 Wednesday |
4882.85 4897.8 |
4923.1 | 4847.45 | 47091 |
| 155 | 7 0.15 % |
10-09-2024 00:00:00 Tuesday |
4824.95 4831.95 |
4844.35 | 4760.5 | 6127 |
| 156 | 4.1 0.09 % |
09-09-2024 00:00:00 Monday |
4798.95 4803.05 |
4823.8 | 4718.4 | 17137 |
| 157 | -67.8 -1.4 % |
06-09-2024 00:00:00 Friday |
4849.9 4782.1 |
4880 | 4761 | 20465 |
| 158 | -17.45 -0.36 % |
05-09-2024 00:00:00 Thursday |
4844.95 4827.5 |
4855 | 4801.5 | 10383 |
| 159 | 52.7 1.11 % |
04-09-2024 00:00:00 Wednesday |
4761.05 4813.75 |
4864.45 | 4761.05 | 24302 |
| 160 | 17.15 0.36 % |
03-09-2024 00:00:00 Tuesday |
4792.95 4810.1 |
4828.8 | 4777.7 | 26383 |
| 161 | -109.25 -2.23 % |
02-09-2024 00:00:00 Monday |
4899.95 4790.7 |
4914.2 | 4770 | 991900 |
| 162 | 49.25 1.03 % |
30-08-2024 00:00:00 Friday |
4779.95 4829.2 |
4866.6 | 4779.95 | 47253 |
| 163 | 18.95 0.4 % |
29-08-2024 00:00:00 Thursday |
4740 4758.95 |
4878 | 4714.9 | 23841246 |
| 164 | 85.2 1.78 % |
28-08-2024 00:00:00 Wednesday |
4774 4859.2 |
4944.6 | 4730.35 | 41302 |
| 165 | 54.1 1.15 % |
27-08-2024 00:00:00 Tuesday |
4690.8 4744.9 |
4754.1 | 4658.65 | 729599 |
| 166 | 12.3 0.26 % |
26-08-2024 00:00:00 Monday |
4713.35 4725.65 |
4742 | 4603.45 | 1473511 |
| 167 | 215.4 4.79 % |
23-08-2024 00:00:00 Friday |
4497.95 4713.35 |
4724 | 4471 | 59091 |
| 168 | 82.1 1.87 % |
22-08-2024 00:00:00 Thursday |
4400 4482.1 |
4490 | 4377.05 | 45345 |
| 169 | -16.25 -0.38 % |
21-08-2024 00:00:00 Wednesday |
4314.95 4298.7 |
4351 | 4284.55 | 16992 |
| 170 | 33.65 0.79 % |
20-08-2024 00:00:00 Tuesday |
4268.55 4302.2 |
4316 | 4228.95 | 18455 |
| 171 | -77.5 -1.8 % |
19-08-2024 00:00:00 Monday |
4309.95 4232.45 |
4327.7 | 4206.15 | 1892198 |
| 172 | 50.9 1.2 % |
16-08-2024 00:00:00 Friday |
4226.75 4277.65 |
4287.6 | 4199.5 | 5270 |
| 173 | -21.85 -0.52 % |
14-08-2024 00:00:00 Wednesday |
4230.25 4208.4 |
4257 | 4198 | 10131 |
| 174 | -61.5 -1.43 % |
13-08-2024 00:00:00 Tuesday |
4289.35 4227.85 |
4318.7 | 4218.5 | 14300 |
| 175 | -12.3 -0.29 % |
12-08-2024 00:00:00 Monday |
4263.1 4250.8 |
4285.95 | 4227 | 1946375 |
| 176 | -5.15 -0.12 % |
09-08-2024 00:00:00 Friday |
4293.9 4288.75 |
4313.95 | 4276.75 | 3689 |
| 177 | -76.05 -1.76 % |
08-08-2024 00:00:00 Thursday |
4330.15 4254.1 |
4333.45 | 4243 | 8407 |
| 178 | -6.15 -0.14 % |
07-08-2024 00:00:00 Wednesday |
4325 4318.85 |
4339 | 4280.8 | 6868 |
| 179 | -2.4 -0.06 % |
06-08-2024 00:00:00 Tuesday |
4262.1 4259.7 |
4335 | 4249.15 | 19265 |
| 180 | -1 -0.02 % |
05-08-2024 00:00:00 Monday |
4226.25 4225.25 |
4299 | 4164.65 | 12154 |
| 181 | -68.25 -1.56 % |
02-08-2024 00:00:00 Friday |
4379.8 4311.55 |
4405.45 | 4300.7 | 19977 |
| 182 | -31.05 -0.7 % |
01-08-2024 00:00:00 Thursday |
4438.95 4407.9 |
4465.1 | 4375 | 7154 |
| 183 | 2.85 0.06 % |
31-07-2024 00:00:00 Wednesday |
4469 4471.85 |
4512 | 4452.2 | 12379 |
| 184 | -29.35 -0.65 % |
30-07-2024 00:00:00 Tuesday |
4485 4455.65 |
4526.1 | 4440.35 | 1121195 |
| 185 | -52.25 -1.16 % |
29-07-2024 00:00:00 Monday |
4490 4437.75 |
4490 | 4275.15 | 19504 |
| 186 | 31.35 0.7 % |
26-07-2024 00:00:00 Friday |
4459.9 4491.25 |
4509 | 4416 | 17274 |
| 187 | 66 1.51 % |
25-07-2024 00:00:00 Thursday |
4364.5 4430.5 |
4465 | 4335.15 | 33808 |
| 188 | 36.3 0.84 % |
24-07-2024 00:00:00 Wednesday |
4340.7 4377 |
4397.7 | 4295.3 | 6955 |
| 189 | -34.9 -0.8 % |
23-07-2024 00:00:00 Tuesday |
4349.95 4315.05 |
4372.1 | 4172.8 | 15168 |
| 190 | 54.4 1.27 % |
22-07-2024 00:00:00 Monday |
4281.4 4335.8 |
4354 | 4250.3 | 5099 |
| 191 | -136.05 -3.08 % |
19-07-2024 00:00:00 Friday |
4415 4278.95 |
4415 | 4251 | 16323 |
| 192 | 26.2 0.6 % |
18-07-2024 00:00:00 Thursday |
4390 4416.2 |
4443.95 | 4363.55 | 29398 |
| 193 | -15.4 -0.35 % |
16-07-2024 00:00:00 Tuesday |
4449.9 4434.5 |
4450 | 4396.75 | 11539 |
| 194 | 40.05 0.92 % |
15-07-2024 00:00:00 Monday |
4349.95 4390 |
4425 | 4320.25 | 14505 |
| 195 | 5.35 0.12 % |
12-07-2024 00:00:00 Friday |
4321.65 4327 |
4368 | 4284.65 | 12522 |
| 196 | 36.7 0.86 % |
11-07-2024 00:00:00 Thursday |
4280.05 4316.75 |
4330 | 4280.05 | 6294 |
| 197 | -34.65 -0.8 % |
10-07-2024 00:00:00 Wednesday |
4314 4279.35 |
4314 | 4167.2 | 165457 |
| 198 | 47.7 1.12 % |
09-07-2024 00:00:00 Tuesday |
4254.95 4302.65 |
4315 | 4222 | 6985 |
| 199 | -107.8 -2.48 % |
08-07-2024 00:00:00 Monday |
4342.95 4235.15 |
4342.95 | 4226.35 | 38342 |
| 200 | 47.6 1.11 % |
05-07-2024 00:00:00 Friday |
4275.75 4323.35 |
4346.05 | 4275.75 | 13032 |
| 201 | -11.1 -0.26 % |
04-07-2024 00:00:00 Thursday |
4297.95 4286.85 |
4324 | 4267.5 | 11728 |
| 202 | -1.3 -0.03 % |
03-07-2024 00:00:00 Wednesday |
4279.55 4278.25 |
4285 | 4244.3 | 30950 |
| 203 | 28.45 0.67 % |
02-07-2024 00:00:00 Tuesday |
4225.4 4253.85 |
4282.1 | 4225.4 | 19651 |
| 204 | -38 -0.89 % |
01-07-2024 00:00:00 Monday |
4263 4225 |
4283.1 | 4212.65 | 17377 |
| 205 | 7.85 0.19 % |
28-06-2024 00:00:00 Friday |
4222.65 4230.5 |
4264.65 | 4217.1 | 25773 |
| 206 | -8.65 -0.2 % |
27-06-2024 00:00:00 Thursday |
4232.45 4223.8 |
4236.1 | 4150 | 9592 |
| 207 | -17.35 -0.41 % |
26-06-2024 00:00:00 Wednesday |
4242 4224.65 |
4265.7 | 4213.4 | 26084 |
| 208 | -106.35 -2.45 % |
25-06-2024 00:00:00 Tuesday |
4342.95 4236.6 |
4342.95 | 4226 | 13402 |
| 209 | 4.75 0.11 % |
24-06-2024 00:00:00 Monday |
4309.9 4314.65 |
4345 | 4268 | 30148 |
| 210 | 76.7 1.81 % |
21-06-2024 00:00:00 Friday |
4234.05 4310.75 |
4317.7 | 4211.65 | 17368 |
| 211 | -13.9 -0.33 % |
20-06-2024 00:00:00 Thursday |
4247.95 4234.05 |
4260 | 4185.8 | 14163 |
| 212 | -76.9 -1.79 % |
19-06-2024 00:00:00 Wednesday |
4303.6 4226.7 |
4320 | 4215 | 16782 |
| 213 | 3.85 0.09 % |
18-06-2024 00:00:00 Tuesday |
4300 4303.85 |
4328 | 4280 | 44766 |
| 214 | -42.95 -1 % |
14-06-2024 00:00:00 Friday |
4310.05 4267.1 |
4330.75 | 4261 | 20931 |
| 215 | -49.05 -1.13 % |
13-06-2024 00:00:00 Thursday |
4350 4300.95 |
4350 | 4229.35 | 51696 |
| 216 | -98.65 -2.24 % |
12-06-2024 00:00:00 Wednesday |
4394.85 4296.2 |
4394.85 | 4285 | 48737 |
| 217 | -41.75 -0.95 % |
11-06-2024 00:00:00 Tuesday |
4409.95 4368.2 |
4471.9 | 4361 | 8212875 |
| 218 | 140 3.17 % |
10-06-2024 00:00:00 Monday |
4413 4553 |
4610 | 4391.3 | 59588 |
| 219 | 14.05 0.32 % |
07-06-2024 00:00:00 Friday |
4350 4364.05 |
4410 | 4320.95 | 16561 |
| 220 | -64 -1.47 % |
06-06-2024 00:00:00 Thursday |
4363 4299 |
4363 | 4259 | 25997 |
| 221 | 221.3 5.36 % |
05-06-2024 00:00:00 Wednesday |
4124.95 4346.25 |
4363 | 4031.4 | 65271 |
| 222 | -243.1 -5.61 % |
04-06-2024 00:00:00 Tuesday |
4333 4089.9 |
4333.05 | 3869 | 94665 |
| 223 | 2.35 0.05 % |
03-06-2024 00:00:00 Monday |
4300.05 4302.4 |
4319.95 | 4232.05 | 15126 |
| 224 | -1.9 -0.05 % |
31-05-2024 00:00:00 Friday |
4199.8 4197.9 |
4215 | 4107.4 | 11297 |
| 225 | 111.7 2.76 % |
30-05-2024 00:00:00 Thursday |
4049.9 4161.6 |
4195.9 | 4049.85 | 76601 |
| 226 | -142.25 -3.41 % |
29-05-2024 00:00:00 Wednesday |
4170.05 4027.8 |
4175.9 | 4007 | 57840 |
| 227 | -67.55 -1.58 % |
28-05-2024 00:00:00 Tuesday |
4261.95 4194.4 |
4265.35 | 4157.35 | 12334 |
| 228 | -39.1 -0.91 % |
27-05-2024 00:00:00 Monday |
4289.1 4250 |
4296 | 4208 | 29729 |
| 229 | -248.85 -5.52 % |
24-05-2024 00:00:00 Friday |
4504.65 4255.8 |
4520 | 4245 | 151514 |
| 230 | 22.45 0.51 % |
23-05-2024 00:00:00 Thursday |
4392.45 4414.9 |
4440.7 | 4317.75 | 53882 |
| 231 | 20.1 0.46 % |
22-05-2024 00:00:00 Wednesday |
4341.85 4361.95 |
4405 | 4282.5 | 13587 |
| 232 | -49.3 -1.13 % |
21-05-2024 00:00:00 Tuesday |
4367.15 4317.85 |
4367.15 | 4280 | 26395 |
| 233 | 28.35 0.65 % |
18-05-2024 00:00:00 Saturday |
4343.65 4372 |
4375.8 | 4343.65 | 1945 |
| 234 | 71.3 1.66 % |
17-05-2024 00:00:00 Friday |
4290.55 4361.85 |
4391 | 4290.55 | 15918 |
| 235 | -9.4 -0.22 % |
16-05-2024 00:00:00 Thursday |
4299.9 4290.5 |
4330 | 4265.15 | 18291 |
| 236 | 126.35 3.03 % |
15-05-2024 00:00:00 Wednesday |
4167.85 4294.2 |
4313.75 | 4133.35 | 37799 |
| 237 | 31.85 0.77 % |
14-05-2024 00:00:00 Tuesday |
4123.15 4155 |
4174.45 | 4087.2 | 25342 |
| 238 | 68.9 1.72 % |
13-05-2024 00:00:00 Monday |
4017.1 4086 |
4090.4 | 3980 | 18986 |
| 239 | -26.25 -0.65 % |
10-05-2024 00:00:00 Friday |
4049.1 4022.85 |
4049.1 | 3992 | 6442 |
| 240 | -59 -1.44 % |
09-05-2024 00:00:00 Thursday |
4108.05 4049.05 |
4125 | 4031 | 11777 |
| 241 | 110 2.77 % |
08-05-2024 00:00:00 Wednesday |
3968.05 4078.05 |
4084.7 | 3931 | 11941 |
| 242 | -52.4 -1.31 % |
07-05-2024 00:00:00 Tuesday |
4002.4 3950 |
4040.85 | 3917.1 | 40940 |
| 243 | -75.3 -1.85 % |
06-05-2024 00:00:00 Monday |
4079.9 4004.6 |
4079.9 | 3937.55 | 13180 |
| 244 | -158.2 -3.78 % |
03-05-2024 00:00:00 Friday |
4188.15 4029.95 |
4188.15 | 3999 | 36297 |
| 245 | 85.65 2.13 % |
02-05-2024 00:00:00 Thursday |
4024.05 4109.7 |
4122 | 3972 | 21246 |
| 246 | 20.25 0.51 % |
30-04-2024 00:00:00 Tuesday |
3967 3987.25 |
3995.95 | 3936.9 | 19567 |
| 247 | -92.8 -2.31 % |
29-04-2024 00:00:00 Monday |
4012.85 3920.05 |
4012.85 | 3873.5 | 27062 |
| 248 | 78.45 2.03 % |
26-04-2024 00:00:00 Friday |
3855.95 3934.4 |
3971.3 | 3835.7 | 56493 |
| 249 | 75.6 2.02 % |
25-04-2024 00:00:00 Thursday |
3742.4 3818 |
3829.45 | 3728.45 | 19556 |
| 250 | 40.55 1.09 % |
24-04-2024 00:00:00 Wednesday |
3712.45 3753 |
3763.05 | 3708.5 | 9125 |
| 251 | -38.1 -1.02 % |
23-04-2024 00:00:00 Tuesday |
3739.35 3701.25 |
3739.35 | 3674.05 | 19734 |
| 252 | 106.85 2.95 % |
22-04-2024 00:00:00 Monday |
3624.95 3731.8 |
3741.45 | 3619.25 | 26705 |
| 253 | 49.25 1.4 % |
19-04-2024 00:00:00 Friday |
3517.65 3566.9 |
3598.95 | 3443 | 26242 |
| 254 | -48.35 -1.32 % |
18-04-2024 00:00:00 Thursday |
3658.35 3610 |
3678 | 3574 | 11211 |
| 255 | -19.6 -0.55 % |
16-04-2024 00:00:00 Tuesday |
3586.3 3566.7 |
3636 | 3511.55 | 27039 |
| 256 | -7.2 -0.2 % |
15-04-2024 00:00:00 Monday |
3616.05 3608.85 |
3693 | 3553 | 36068 |
| 257 | -167.75 -4.36 % |
12-04-2024 00:00:00 Friday |
3849.45 3681.7 |
3849.45 | 3670.3 | 39357 |
| 258 | 116.9 3.17 % |
10-04-2024 00:00:00 Wednesday |
3689.95 3806.85 |
3815.1 | 3680 | 64034 |
| 259 | -2.5 -0.07 % |
09-04-2024 00:00:00 Tuesday |
3624.1 3621.6 |
3650.4 | 3577.15 | 12514 |
| 260 | 59.4 1.68 % |
08-04-2024 00:00:00 Monday |
3540 3599.4 |
3611.45 | 3506.9 | 25831 |
| 261 | 4.35 0.12 % |
05-04-2024 00:00:00 Friday |
3499.7 3504.05 |
3516.55 | 3466.9 | 13283 |
| 262 | -18.95 -0.54 % |
04-04-2024 00:00:00 Thursday |
3500.05 3481.1 |
3520 | 3460.5 | 18633 |
| 263 | -35.75 -1.01 % |
03-04-2024 00:00:00 Wednesday |
3531.75 3496 |
3561.25 | 3480.15 | 11444 |
| 264 | -45.9 -1.27 % |
02-04-2024 00:00:00 Tuesday |
3608.55 3562.65 |
3648.5 | 3554.55 | 23985 |
| 265 | -12.8 -0.36 % |
01-04-2024 00:00:00 Monday |
3560.85 3548.05 |
3606.55 | 3527.35 | 11066 |
| 266 | 0.65 0.02 % |
28-03-2024 00:00:00 Thursday |
3559.35 3560 |
3573.7 | 3515.95 | 184987 |
| 267 | 44.95 1.28 % |
27-03-2024 00:00:00 Wednesday |
3500.1 3545.05 |
3561.95 | 3474.45 | 28017 |
| 268 | 160 4.82 % |
26-03-2024 00:00:00 Tuesday |
3320 3480 |
3509.4 | 3303.25 | 51574 |
| 269 | -22.05 -0.67 % |
22-03-2024 00:00:00 Friday |
3300.05 3278 |
3327.55 | 3266.65 | 13034 |
| 270 | 15.5 0.47 % |
21-03-2024 00:00:00 Thursday |
3269.45 3284.95 |
3296 | 3243.8 | 12813 |
| 271 | -45.8 -1.41 % |
20-03-2024 00:00:00 Wednesday |
3259.45 3213.65 |
3260 | 3184.1 | 11368 |
| 272 | -26.4 -0.81 % |
19-03-2024 00:00:00 Tuesday |
3256.45 3230.05 |
3339 | 3222.65 | 52624 |
| 273 | 38.4 1.2 % |
18-03-2024 00:00:00 Monday |
3209.7 3248.1 |
3254.95 | 3160 | 17171 |
| 274 | 17.65 0.55 % |
15-03-2024 00:00:00 Friday |
3185.7 3203.35 |
3214.55 | 3135.1 | 12308 |
| 275 | 71.95 2.33 % |
14-03-2024 00:00:00 Thursday |
3090.05 3162 |
3186.45 | 3082 | 18255 |
| 276 | -138.55 -4.27 % |
13-03-2024 00:00:00 Wednesday |
3244.25 3105.7 |
3257.9 | 3090 | 328231 |
| 277 | 25.7 0.8 % |
12-03-2024 00:00:00 Tuesday |
3218.55 3244.25 |
3318.4 | 3195.9 | 99938 |
| 278 | 175.25 5.77 % |
11-03-2024 00:00:00 Monday |
3039 3214.25 |
3261.8 | 3015.1 | 24099288 |
| 279 | -25.95 -0.83 % |
07-03-2024 00:00:00 Thursday |
3128.95 3103 |
3128.95 | 3083.95 | 4831 |
| 280 | -139.7 -4.35 % |
06-03-2024 00:00:00 Wednesday |
3208.95 3069.25 |
3208.95 | 3026.85 | 31373 |
| 281 | 43.45 1.38 % |
05-03-2024 00:00:00 Tuesday |
3151.85 3195.3 |
3215 | 3151.85 | 139265 |
| 282 | 5 0.16 % |
04-03-2024 00:00:00 Monday |
3165.45 3170.45 |
3202.95 | 3153.4 | 10451 |
| 283 | -5.65 -0.18 % |
02-03-2024 00:00:00 Saturday |
3165.65 3160 |
3170.05 | 3156.4 | 531 |
| 284 | -4.35 -0.14 % |
01-03-2024 00:00:00 Friday |
3156 3151.65 |
3170 | 3131 | 6455 |
| 285 | 33.05 1.06 % |
29-02-2024 00:00:00 Thursday |
3122.05 3155.1 |
3170 | 3081 | 16605 |
| 286 | -110.45 -3.43 % |
28-02-2024 00:00:00 Wednesday |
3215.45 3105 |
3215.45 | 3105 | 4245 |
| 287 | -43.9 -1.37 % |
27-02-2024 00:00:00 Tuesday |
3214.8 3170.9 |
3214.8 | 3154.45 | 5871 |
| 288 | -3.65 -0.11 % |
26-02-2024 00:00:00 Monday |
3185.45 3181.8 |
3202.25 | 3135.7 | 15855 |
| 289 | 16.05 0.51 % |
23-02-2024 00:00:00 Friday |
3163.95 3180 |
3216.35 | 3135.5 | 64676 |
| 290 | 24.8 0.8 % |
22-02-2024 00:00:00 Thursday |
3102.55 3127.35 |
3135 | 3083.5 | 14094 |
| 291 | -57.05 -1.81 % |
21-02-2024 00:00:00 Wednesday |
3155.45 3098.4 |
3155.45 | 3084.35 | 7465 |
| 292 | 10.55 0.34 % |
20-02-2024 00:00:00 Tuesday |
3097.9 3108.45 |
3135 | 3058.8 | 37437 |
| 293 | -4.85 -0.16 % |
19-02-2024 00:00:00 Monday |
3068.85 3064 |
3087.95 | 3039.9 | 14278 |
| 294 | -11.4 -0.37 % |
16-02-2024 00:00:00 Friday |
3050.15 3038.75 |
3053.4 | 3011.35 | 21220 |
| 295 | -103.3 -3.3 % |
15-02-2024 00:00:00 Thursday |
3132.55 3029.25 |
3132.55 | 3020 | 11697 |
| 296 | 47 1.54 % |
14-02-2024 00:00:00 Wednesday |
3046.25 3093.25 |
3099 | 3012.2 | 70900 |
| 297 | -4.4 -0.14 % |
13-02-2024 00:00:00 Tuesday |
3046.25 3041.85 |
3073.25 | 3007.45 | 5566 |
| 298 | -46.95 -1.51 % |
12-02-2024 00:00:00 Monday |
3119.15 3072.2 |
3122 | 3052.05 | 13818 |
| 299 | -38.2 -1.22 % |
09-02-2024 00:00:00 Friday |
3130.15 3091.95 |
3156 | 2982.4 | 29038 |
| 300 | 4.3 0.14 % |
08-02-2024 00:00:00 Thursday |
3120.7 3125 |
3167.85 | 3120.7 | 12185 |
| 301 | -56.85 -1.79 % |
07-02-2024 00:00:00 Wednesday |
3177 3120.15 |
3189 | 3106.75 | 8921 |
| 302 | -61.15 -1.91 % |
06-02-2024 00:00:00 Tuesday |
3195.15 3134 |
3195.15 | 3072.45 | 41508 |
| 303 | -48.25 -1.5 % |
05-02-2024 00:00:00 Monday |
3219.95 3171.7 |
3301.4 | 3156.3 | 56845 |
| 304 | 36.9 1.19 % |
02-02-2024 00:00:00 Friday |
3090.1 3127 |
3150 | 3072.65 | 45141 |
| 305 | 77.45 2.59 % |
01-02-2024 00:00:00 Thursday |
2989.55 3067 |
3082.55 | 2971.6 | 27591 |
| 306 | 10.55 0.36 % |
31-01-2024 00:00:00 Wednesday |
2950.4 2960.95 |
2968.75 | 2911.3 | 14750 |
| 307 | -17.15 -0.58 % |
30-01-2024 00:00:00 Tuesday |
2937.85 2920.7 |
2965 | 2911 | 19199 |
| 308 | 32.75 1.14 % |
29-01-2024 00:00:00 Monday |
2870.05 2902.8 |
2922.5 | 2847.55 | 18247 |
| 309 | -45.6 -1.57 % |
25-01-2024 00:00:00 Thursday |
2910.45 2864.85 |
2918.8 | 2844.45 | 10426 |
| 310 | -17.55 -0.6 % |
24-01-2024 00:00:00 Wednesday |
2928 2910.45 |
2947.9 | 2896 | 18068 |
| 311 | -126.05 -4.13 % |
23-01-2024 00:00:00 Tuesday |
3055 2928.95 |
3060 | 2903 | 13126 |
| 312 | 12.8 0.42 % |
20-01-2024 00:00:00 Saturday |
3030.3 3043.1 |
3059.9 | 3030.3 | 7293 |
| 313 | -22.8 -0.75 % |
19-01-2024 00:00:00 Friday |
3052.6 3029.8 |
3111.9 | 3020 | 10686 |
| 314 | 47.35 1.57 % |
18-01-2024 00:00:00 Thursday |
3022.65 3070 |
3070 | 3014.8 | 11409 |
| 315 | 33.1 1.09 % |
17-01-2024 00:00:00 Wednesday |
3029.9 3063 |
3080 | 2993.9 | 12293 |
| 316 | -38.95 -1.26 % |
16-01-2024 00:00:00 Tuesday |
3088 3049.05 |
3131.95 | 3045 | 21346 |
| 317 | 46.7 1.52 % |
15-01-2024 00:00:00 Monday |
3073 3119.7 |
3129.5 | 3073 | 16196 |
| 318 | -9.85 -0.32 % |
12-01-2024 00:00:00 Friday |
3079.85 3070 |
3086.35 | 3031 | 28257 |
| 319 | -58.5 -1.88 % |
11-01-2024 00:00:00 Thursday |
3109.8 3051.3 |
3109.8 | 3028.7 | 8545 |
| 320 | 62.7 2.08 % |
10-01-2024 00:00:00 Wednesday |
3015.95 3078.65 |
3090 | 2975 | 21532 |
| 321 | 27.85 0.93 % |
09-01-2024 00:00:00 Tuesday |
2990.1 3017.95 |
3041.85 | 2976.15 | 18696 |
| 322 | -9.3 -0.31 % |
08-01-2024 00:00:00 Monday |
2960.15 2950.85 |
2990 | 2944.7 | 13710 |
| 323 | -59.75 -1.99 % |
05-01-2024 00:00:00 Friday |
3006.8 2947.05 |
3024.4 | 2947.05 | 11821 |
| 324 | -14.6 -0.49 % |
04-01-2024 00:00:00 Thursday |
3003.05 2988.45 |
3005.95 | 2966 | 16146 |
| 325 | 64.65 2.2 % |
03-01-2024 00:00:00 Wednesday |
2932.9 2997.55 |
3000 | 2928.8 | 20321 |
| 326 | -44.45 -1.49 % |
02-01-2024 00:00:00 Tuesday |
2975.75 2931.3 |
2992.5 | 2917.6 | 11133 |
| 327 | -14.6 -0.49 % |
01-01-2024 00:00:00 Monday |
2990.25 2975.65 |
3047.8 | 2968.7 | 23590 |
| 328 | 10.45 0.35 % |
29-12-2023 00:00:00 Friday |
2944.85 2955.3 |
2975 | 2926.25 | 30065 |
| 329 | -18.3 -0.62 % |
28-12-2023 00:00:00 Thursday |
2948.65 2930.35 |
2948.75 | 2901.95 | 13314 |
| 330 | 6 0.2 % |
27-12-2023 00:00:00 Wednesday |
2930 2936 |
2949.95 | 2918 | 6712 |
| 331 | 46.1 1.6 % |
26-12-2023 00:00:00 Tuesday |
2879 2925.1 |
2939.25 | 2869 | 8754 |
| 332 | -25.95 -0.89 % |
22-12-2023 00:00:00 Friday |
2902.95 2877 |
2906.65 | 2850 | 10785 |
| 333 | 31.75 1.11 % |
21-12-2023 00:00:00 Thursday |
2850 2881.75 |
2892.4 | 2817.4 | 213232 |
| 334 | -142.35 -4.74 % |
20-12-2023 00:00:00 Wednesday |
3000.15 2857.8 |
3005.9 | 2844.85 | 45658 |
| 335 | 9.1 0.31 % |
19-12-2023 00:00:00 Tuesday |
2971.9 2981 |
3005 | 2947 | 6754 |
| 336 | 39.6 1.35 % |
18-12-2023 00:00:00 Monday |
2929.95 2969.55 |
2979.95 | 2912 | 13649 |
| 337 | 5.95 0.2 % |
15-12-2023 00:00:00 Friday |
2980.05 2986 |
2986 | 2904.8 | 34583 |
| 338 | -18.4 -0.61 % |
14-12-2023 00:00:00 Thursday |
2996.95 2978.55 |
3001.25 | 2956.2 | 38401 |
| 339 | 23.05 0.78 % |
13-12-2023 00:00:00 Wednesday |
2956.95 2980 |
3006.9 | 2955.5 | 43048 |
| 340 | -15.45 -0.53 % |
12-12-2023 00:00:00 Tuesday |
2933 2917.55 |
2950 | 2903.7 | 24463 |
| 341 | 15.65 0.54 % |
11-12-2023 00:00:00 Monday |
2910.45 2926.1 |
2954 | 2900 | 22397 |
| 342 | -1.45 -0.05 % |
08-12-2023 00:00:00 Friday |
2900 2898.55 |
2938 | 2875 | 27326 |
| 343 | -20.7 -0.71 % |
07-12-2023 00:00:00 Thursday |
2900 2879.3 |
2964.45 | 2870.3 | 43352 |
| 344 | -2.85 -0.1 % |
06-12-2023 00:00:00 Wednesday |
2870.05 2867.2 |
2890.95 | 2831 | 26710 |
| 345 | 28 0.99 % |
05-12-2023 00:00:00 Tuesday |
2825 2853 |
2855 | 2784.15 | 14996 |
| 346 | 37.7 1.36 % |
04-12-2023 00:00:00 Monday |
2781.1 2818.8 |
2860 | 2781.1 | 22658 |
| 347 | 56.15 2.09 % |
01-12-2023 00:00:00 Friday |
2691.85 2748 |
2754 | 2691.85 | 36978 |
| 348 | 18.35 0.68 % |
30-11-2023 00:00:00 Thursday |
2680.05 2698.4 |
2713.65 | 2665.25 | 33114 |
| 349 | 45.1 1.71 % |
29-11-2023 00:00:00 Wednesday |
2645 2690.1 |
2695 | 2645 | 38344 |
| 350 | 49.95 1.93 % |
28-11-2023 00:00:00 Tuesday |
2593.95 2643.9 |
2652 | 2572.4 | 30887 |
| 351 | -29.9 -1.15 % |
24-11-2023 00:00:00 Friday |
2599.9 2570 |
2618.5 | 2562.95 | 13497 |
| 352 | 8 0.31 % |
23-11-2023 00:00:00 Thursday |
2598.95 2606.95 |
2614 | 2577.95 | 8064 |
| 353 | -31.05 -1.18 % |
22-11-2023 00:00:00 Wednesday |
2631.05 2600 |
2655 | 2596 | 6579 |
| 354 | -22.85 -0.86 % |
21-11-2023 00:00:00 Tuesday |
2648.35 2625.5 |
2648.35 | 2595 | 6301 |
| 355 | 6.1 0.23 % |
20-11-2023 00:00:00 Monday |
2619.95 2626.05 |
2647 | 2592 | 19484 |
| 356 | 27.6 1.07 % |
17-11-2023 00:00:00 Friday |
2580.05 2607.65 |
2658.8 | 2571.3 | 45456 |
| 357 | 20 0.78 % |
16-11-2023 00:00:00 Thursday |
2550.05 2570.05 |
2577.65 | 2525.25 | 7404 |
| 358 | -15.05 -0.59 % |
15-11-2023 00:00:00 Wednesday |
2560 2544.95 |
2564 | 2535 | 6449 |
| 359 | 9.45 0.37 % |
13-11-2023 00:00:00 Monday |
2529.95 2539.4 |
2542 | 2501.2 | 7062 |
| 360 | 20.45 0.81 % |
12-11-2023 00:00:00 Sunday |
2510.55 2531 |
2533.8 | 2510.55 | 1445 |
| 361 | -88.7 -3.41 % |
10-11-2023 00:00:00 Friday |
2598.95 2510.25 |
2598.95 | 2493.25 | 25736 |
| 362 | 5 0.19 % |
09-11-2023 00:00:00 Thursday |
2580 2585 |
2608 | 2572.7 | 12032 |
| 363 | 2.05 0.08 % |
08-11-2023 00:00:00 Wednesday |
2577.95 2580 |
2597.65 | 2547.5 | 11573 |
| 364 | 42.65 1.68 % |
07-11-2023 00:00:00 Tuesday |
2542.45 2585.1 |
2588.9 | 2542.45 | 15538 |
| 365 | 57.35 2.29 % |
06-11-2023 00:00:00 Monday |
2500.05 2557.4 |
2579.4 | 2486.8 | 29093 |
| 366 | 6.45 0.26 % |
03-11-2023 00:00:00 Friday |
2502.55 2509 |
2540 | 2473 | 13452 |
| 367 | 45.55 1.86 % |
02-11-2023 00:00:00 Thursday |
2443.9 2489.45 |
2496.8 | 2422.7 | 18660 |
| 368 | -36.3 -1.48 % |
01-11-2023 00:00:00 Wednesday |
2454.3 2418 |
2470 | 2415 | 7024 |
| 369 | -33 -1.32 % |
31-10-2023 00:00:00 Tuesday |
2495.05 2462.05 |
2519 | 2446.6 | 7978 |
| 370 | 38.5 1.57 % |
30-10-2023 00:00:00 Monday |
2456.05 2494.55 |
2503.05 | 2445 | 10118 |
| 371 | 51.9 2.14 % |
27-10-2023 00:00:00 Friday |
2421 2472.9 |
2480 | 2421 | 13026 |
| 372 | -11.2 -0.46 % |
26-10-2023 00:00:00 Thursday |
2430.55 2419.35 |
2430.55 | 2393.95 | 11349 |
| 373 | 17 0.7 % |
25-10-2023 00:00:00 Wednesday |
2417.5 2434.5 |
2481.85 | 2411.25 | 19834 |
| 374 | 3.05 0.12 % |
23-10-2023 00:00:00 Monday |
2442.9 2445.95 |
2455 | 2389.35 | 10560 |
| 375 | -82.2 -3.26 % |
20-10-2023 00:00:00 Friday |
2525.1 2442.9 |
2525.7 | 2430.05 | 11946 |
| 376 | -38.4 -1.49 % |
19-10-2023 00:00:00 Thursday |
2570 2531.6 |
2570.05 | 2516.75 | 8584 |
| 377 | -28.25 -1.09 % |
18-10-2023 00:00:00 Wednesday |
2597 2568.75 |
2597 | 2563.55 | 4065 |
| 378 | -20.05 -0.77 % |
17-10-2023 00:00:00 Tuesday |
2614.45 2594.4 |
2614.45 | 2587 | 6873 |
| 379 | -16.6 -0.64 % |
16-10-2023 00:00:00 Monday |
2609.55 2592.95 |
2609.55 | 2575.55 | 12891 |
| 380 | 30.75 1.19 % |
13-10-2023 00:00:00 Friday |
2578.85 2609.6 |
2627.95 | 2575 | 28452 |
| 381 | 46 1.82 % |
12-10-2023 00:00:00 Thursday |
2533 2579 |
2614.15 | 2527.85 | 39656 |
| 382 | 33.65 1.35 % |
11-10-2023 00:00:00 Wednesday |
2500.1 2533.75 |
2547.45 | 2500.1 | 20018 |
| 383 | 30.45 1.23 % |
10-10-2023 00:00:00 Tuesday |
2480 2510.45 |
2514.1 | 2473.1 | 18182 |
| 384 | -49.95 -1.98 % |
09-10-2023 00:00:00 Monday |
2521 2471.05 |
2521 | 2440.7 | 28357 |
| 385 | -15 -0.59 % |
06-10-2023 00:00:00 Friday |
2550 2535 |
2563.9 | 2500.7 | 73901 |
| 386 | 44.75 1.84 % |
05-10-2023 00:00:00 Thursday |
2429.95 2474.7 |
2479.75 | 2402 | 21397 |
| 387 | -36.1 -1.49 % |
04-10-2023 00:00:00 Wednesday |
2419.9 2383.8 |
2420 | 2378.05 | 27354 |
| 388 | 28.45 1.19 % |
03-10-2023 00:00:00 Tuesday |
2392 2420.45 |
2428 | 2363.85 | 22827 |
| 389 | 22.95 0.97 % |
29-09-2023 00:00:00 Friday |
2354 2376.95 |
2387.65 | 2346 | 11083 |
| 390 | -41.6 -1.74 % |
28-09-2023 00:00:00 Thursday |
2387 2345.4 |
2394 | 2334.95 | 6712 |
| 391 | -22.7 -0.94 % |
27-09-2023 00:00:00 Wednesday |
2409.75 2387.05 |
2411.5 | 2381.9 | 10720 |
| 392 | 19.85 0.83 % |
26-09-2023 00:00:00 Tuesday |
2389.95 2409.8 |
2412 | 2363 | 6424 |
| 393 | 18.95 0.8 % |
25-09-2023 00:00:00 Monday |
2359.75 2378.7 |
2384 | 2350.75 | 9387 |
| 394 | -32.8 -1.37 % |
22-09-2023 00:00:00 Friday |
2392.65 2359.85 |
2407 | 2347.3 | 14611 |
| 395 | -19.2 -0.8 % |
21-09-2023 00:00:00 Thursday |
2407 2387.8 |
2411.9 | 2378.05 | 9709 |
| 396 | 20.65 0.87 % |
20-09-2023 00:00:00 Wednesday |
2384.95 2405.6 |
2419.6 | 2365.3 | 24867 |
| 397 | -0.3 -0.01 % |
18-09-2023 00:00:00 Monday |
2400.05 2399.75 |
2414.7 | 2391 | 10867 |
| 398 | -63 -2.56 % |
15-09-2023 00:00:00 Friday |
2464.4 2401.4 |
2465.8 | 2382 | 54907 |
| 399 | -11.35 -0.46 % |
14-09-2023 00:00:00 Thursday |
2475.75 2464.4 |
2481 | 2435.1 | 10573 |
| 400 | -9.8 -0.4 % |
13-09-2023 00:00:00 Wednesday |
2451.15 2441.35 |
2481.15 | 2440 | 14932 |
| 401 | -3 -0.12 % |
12-09-2023 00:00:00 Tuesday |
2502 2499 |
2515 | 2463.3 | 22572 |
| 402 | 26.5 1.07 % |
11-09-2023 00:00:00 Monday |
2471.2 2497.7 |
2507.5 | 2471.2 | 9634 |
| 403 | 10.55 0.43 % |
08-09-2023 00:00:00 Friday |
2460.6 2471.15 |
2508 | 2453.8 | 256553 |
| 404 | -17.75 -0.72 % |
07-09-2023 00:00:00 Thursday |
2468.25 2450.5 |
2472.5 | 2442.5 | 3702 |
| 405 | 9.95 0.41 % |
06-09-2023 00:00:00 Wednesday |
2451.15 2461.1 |
2472.55 | 2445 | 10069 |
| 406 | -17.6 -0.71 % |
05-09-2023 00:00:00 Tuesday |
2475.05 2457.45 |
2489.35 | 2440.9 | 8980 |
| 407 | 8.65 0.35 % |
04-09-2023 00:00:00 Monday |
2447.05 2455.7 |
2473.95 | 2430.05 | 13392 |
| 408 | 23 0.95 % |
01-09-2023 00:00:00 Friday |
2415.05 2438.05 |
2445.05 | 2402.5 | 13301 |
| 409 | -47.9 -1.93 % |
31-08-2023 00:00:00 Thursday |
2484.95 2437.05 |
2484.95 | 2425.1 | 5365 |
| 410 | -43.95 -1.77 % |
30-08-2023 00:00:00 Wednesday |
2489.95 2446 |
2489.95 | 2413.15 | 34971 |
| 411 | 26.45 1.08 % |
29-08-2023 00:00:00 Tuesday |
2460.05 2486.5 |
2510 | 2460.05 | 6557 |
| 412 | 24.1 0.98 % |
28-08-2023 00:00:00 Monday |
2450.05 2474.15 |
2490 | 2450.05 | 3667 |
| 413 | -29.95 -1.2 % |
25-08-2023 00:00:00 Friday |
2496.95 2467 |
2496.95 | 2451.4 | 9515 |
| 414 | -30.45 -1.22 % |
24-08-2023 00:00:00 Thursday |
2505.45 2475 |
2516.05 | 2475 | 17764 |
| 415 | 17 0.69 % |
23-08-2023 00:00:00 Wednesday |
2479.05 2496.05 |
2505 | 2479.05 | 12434 |
| 416 | 31.7 1.3 % |
22-08-2023 00:00:00 Tuesday |
2440.15 2471.85 |
2479.1 | 2437.05 | 10889 |
| 417 | -4.1 -0.17 % |
21-08-2023 00:00:00 Monday |
2451.05 2446.95 |
2463.85 | 2431.55 | 6594 |
| 418 | -1.5 -0.06 % |
18-08-2023 00:00:00 Friday |
2456.9 2455.4 |
2470 | 2405 | 46161 |
| 419 | -5.45 -0.22 % |
17-08-2023 00:00:00 Thursday |
2463.95 2458.5 |
2481.9 | 2450 | 18911 |
| 420 | -14.7 -0.59 % |
16-08-2023 00:00:00 Wednesday |
2474.7 2460 |
2474.95 | 2425 | 16966275 |
| 421 | 45.3 1.81 % |
14-08-2023 00:00:00 Monday |
2502.2 2547.5 |
2571.9 | 2479 | 14377 |
| 422 | -29.05 -1.14 % |
11-08-2023 00:00:00 Friday |
2546.7 2517.65 |
2564 | 2510.5 | 12453 |
| 423 | -38.1 -1.48 % |
10-08-2023 00:00:00 Thursday |
2582 2543.9 |
2599.7 | 2542.85 | 10180 |
| 424 | 16.7 0.65 % |
09-08-2023 00:00:00 Wednesday |
2573.25 2589.95 |
2592.4 | 2555.2 | 11467 |
| 425 | 17.4 0.69 % |
08-08-2023 00:00:00 Tuesday |
2540 2557.4 |
2565.9 | 2516.8 | 20873 |
| 426 | 10.9 0.43 % |
07-08-2023 00:00:00 Monday |
2520.75 2531.65 |
2547.85 | 2473.3 | 28887 |
| 427 | 24.75 1 % |
04-08-2023 00:00:00 Friday |
2474.85 2499.6 |
2520 | 2452.1 | 27189 |
| 428 | -180 -6.84 % |
03-08-2023 00:00:00 Thursday |
2630 2450 |
2630 | 2430.15 | 115512 |
| 429 | 92 3.57 % |
02-08-2023 00:00:00 Wednesday |
2574 2666 |
2666 | 2523.9 | 16373 |
| 430 | -10 -0.39 % |
01-08-2023 00:00:00 Tuesday |
2580.05 2570.05 |
2608 | 2529.8 | 21299 |
| 431 | -15.3 -0.59 % |
31-07-2023 00:00:00 Monday |
2605.05 2589.75 |
2648.75 | 2588 | 13389 |
| 432 | 57.85 2.27 % |
28-07-2023 00:00:00 Friday |
2554.05 2611.9 |
2644 | 2537 | 29410 |
| 433 | 7 0.27 % |
27-07-2023 00:00:00 Thursday |
2550 2557 |
2563.45 | 2506.55 | 16314 |
| 434 | -69.95 -2.68 % |
26-07-2023 00:00:00 Wednesday |
2609.95 2540 |
2609.95 | 2532.1 | 11459 |
| 435 | -89 -3.33 % |
25-07-2023 00:00:00 Tuesday |
2670.05 2581.05 |
2670.05 | 2560 | 18679 |
| 436 | -10 -0.37 % |
24-07-2023 00:00:00 Monday |
2674.95 2664.95 |
2702.4 | 2650.15 | 7706 |
| 437 | -54.95 -2.01 % |
21-07-2023 00:00:00 Friday |
2729.95 2675 |
2729.95 | 2668.45 | 10466 |
| 438 | 14 0.51 % |
20-07-2023 00:00:00 Thursday |
2719.9 2733.9 |
2735.8 | 2685.75 | 8399 |
| 439 | 53.95 2.03 % |
19-07-2023 00:00:00 Wednesday |
2653.05 2707 |
2707 | 2653.05 | 7955 |
| 440 | -2.05 -0.08 % |
18-07-2023 00:00:00 Tuesday |
2655.05 2653 |
2691.55 | 2645.15 | 10602 |
| 441 | 15.6 0.59 % |
17-07-2023 00:00:00 Monday |
2655 2670.6 |
2687 | 2649 | 8896 |
| 442 | -17.45 -0.65 % |
14-07-2023 00:00:00 Friday |
2686.55 2669.1 |
2701.75 | 2618.7 | 12787 |
| 443 | -45.95 -1.67 % |
13-07-2023 00:00:00 Thursday |
2745.95 2700 |
2745.95 | 2665.65 | 16136 |
| 444 | 3.7 0.14 % |
12-07-2023 00:00:00 Wednesday |
2728.95 2732.65 |
2743.55 | 2705.35 | 9026 |
| 445 | 61 2.31 % |
11-07-2023 00:00:00 Tuesday |
2641.05 2702.05 |
2714 | 2641.05 | 17522 |
| 446 | 33.95 1.29 % |
10-07-2023 00:00:00 Monday |
2639.85 2673.8 |
2693.05 | 2625.15 | 15428 |
| 447 | -85.1 -3.12 % |
07-07-2023 00:00:00 Friday |
2724.95 2639.85 |
2724.95 | 2623 | 14849 |
| 448 | 43 1.62 % |
06-07-2023 00:00:00 Thursday |
2650 2693 |
2705.9 | 2648.75 | 18681 |
| 449 | 29.15 1.11 % |
05-07-2023 00:00:00 Wednesday |
2620.85 2650 |
2669.95 | 2607.25 | 10513 |
| 450 | -43.6 -1.65 % |
04-07-2023 00:00:00 Tuesday |
2635.7 2592.1 |
2642 | 2585.7 | 12704 |
| 451 | 15.55 0.59 % |
03-07-2023 00:00:00 Monday |
2620.05 2635.6 |
2661 | 2614 | 18664 |
| 452 | -11.15 -0.42 % |
30-06-2023 00:00:00 Friday |
2638 2626.85 |
2656.95 | 2610.5 | 25512 |
| 453 | 89.8 3.55 % |
28-06-2023 00:00:00 Wednesday |
2530.05 2619.85 |
2634.25 | 2530.05 | 35511 |
| 454 | 69.95 2.84 % |
27-06-2023 00:00:00 Tuesday |
2460 2529.95 |
2546.05 | 2460 | 21383 |
| 455 | 2.3 0.09 % |
26-06-2023 00:00:00 Monday |
2459.95 2462.25 |
2480.45 | 2445.2 | 13625 |
| 456 | -4.3 -0.17 % |
23-06-2023 00:00:00 Friday |
2477.9 2473.6 |
2507.95 | 2461.25 | 29548 |
| 457 | 5.9 0.24 % |
22-06-2023 00:00:00 Thursday |
2472.05 2477.95 |
2482.9 | 2456.85 | 16953 |
| 458 | 20.5 0.84 % |
21-06-2023 00:00:00 Wednesday |
2450 2470.5 |
2474 | 2431.25 | 21916 |
| 459 | -61.6 -2.46 % |
20-06-2023 00:00:00 Tuesday |
2499.95 2438.35 |
2499.95 | 2430.85 | 37155 |
| 460 | -22.25 -0.91 % |
19-06-2023 00:00:00 Monday |
2454.95 2432.7 |
2454.95 | 2420.4 | 12132 |
| 461 | 9.95 0.41 % |
16-06-2023 00:00:00 Friday |
2420.05 2430 |
2450.35 | 2415 | 14862 |
| 462 | 45.2 1.91 % |
15-06-2023 00:00:00 Thursday |
2370 2415.2 |
2419.95 | 2370 | 29658 |
| 463 | -3.45 -0.15 % |
14-06-2023 00:00:00 Wednesday |
2360 2356.55 |
2366.4 | 2346.9 | 9723 |
| 464 | -72.25 -3 % |
13-06-2023 00:00:00 Tuesday |
2411.05 2338.8 |
2416 | 2331.2 | 39217 |
| 465 | -59 -2.39 % |
12-06-2023 00:00:00 Monday |
2470.05 2411.05 |
2479.9 | 2377.95 | 25225 |
| 466 | 19.8 0.81 % |
09-06-2023 00:00:00 Friday |
2442 2461.8 |
2488 | 2442 | 16592 |
| 467 | 33.05 1.37 % |
08-06-2023 00:00:00 Thursday |
2414.05 2447.1 |
2468.75 | 2414.05 | 91063 |
| 468 | 40.05 1.68 % |
07-06-2023 00:00:00 Wednesday |
2380.05 2420.1 |
2439 | 2380.05 | 17065 |
| 469 | 5.2 0.22 % |
06-06-2023 00:00:00 Tuesday |
2405.05 2410.25 |
2413.8 | 2383 | 5692 |
| 470 | 12.7 0.53 % |
05-06-2023 00:00:00 Monday |
2390 2402.7 |
2418.95 | 2377.8 | 18541 |
| 471 | 24.35 1.03 % |
02-06-2023 00:00:00 Friday |
2362.35 2386.7 |
2389.1 | 2346.8 | 43870 |
| 472 | -34.7 -1.46 % |
01-06-2023 00:00:00 Thursday |
2378 2343.3 |
2378 | 2335.35 | 11514 |
| 473 | 14.1 0.6 % |
31-05-2023 00:00:00 Wednesday |
2364 2378.1 |
2391.8 | 2321.95 | 70070 |
| 474 | 40.65 1.74 % |
30-05-2023 00:00:00 Tuesday |
2330.05 2370.7 |
2412 | 2323.3 | 23042 |
| 475 | -1.7 -0.07 % |
29-05-2023 00:00:00 Monday |
2322.1 2320.4 |
2352.55 | 2316.05 | 13979 |
| 476 | 24.15 1.05 % |
26-05-2023 00:00:00 Friday |
2300 2324.15 |
2326 | 2293 | 16550 |
| 477 | 29.5 1.29 % |
25-05-2023 00:00:00 Thursday |
2280 2309.5 |
2315 | 2265.7 | 239310 |
| 478 | -0.2 -0.01 % |
24-05-2023 00:00:00 Wednesday |
2270.35 2270.15 |
2302 | 2261.5 | 10214 |
| 479 | -25.3 -1.1 % |
23-05-2023 00:00:00 Tuesday |
2299.95 2274.65 |
2299.95 | 2258.3 | 12880 |
| 480 | 40.45 1.8 % |
22-05-2023 00:00:00 Monday |
2250.05 2290.5 |
2298 | 2250.05 | 10105 |
| 481 | -43.65 -1.89 % |
19-05-2023 00:00:00 Friday |
2308 2264.35 |
2308 | 2230.45 | 38123 |
| 482 | -43.05 -1.87 % |
18-05-2023 00:00:00 Thursday |
2308 2264.95 |
2332.85 | 2255.1 | 28694 |
| 483 | 0.2 0.01 % |
17-05-2023 00:00:00 Wednesday |
2300 2300.2 |
2305.5 | 2267.3 | 15404 |
| 484 | 36.15 1.61 % |
16-05-2023 00:00:00 Tuesday |
2245.05 2281.2 |
2295.55 | 2245.05 | 15528 |
| 485 | 29.4 1.32 % |
15-05-2023 00:00:00 Monday |
2225.05 2254.45 |
2257.7 | 2225.05 | 6575 |
| 486 | -76.5 -3.31 % |
12-05-2023 00:00:00 Friday |
2308.9 2232.4 |
2308.9 | 2226.85 | 20725 |
| 487 | 28.75 1.29 % |
11-05-2023 00:00:00 Thursday |
2223.7 2252.45 |
2256.8 | 2223.7 | 14212 |
| 488 | 8.85 0.4 % |
10-05-2023 00:00:00 Wednesday |
2215 2223.85 |
2230.55 | 2204 | 15866 |
| 489 | -1.85 -0.08 % |
09-05-2023 00:00:00 Tuesday |
2210 2208.15 |
2223.95 | 2197.55 | 19626 |
| 490 | 42.35 1.96 % |
08-05-2023 00:00:00 Monday |
2158.85 2201.2 |
2210 | 2158.85 | 15531 |
| 491 | -0.2 -0.01 % |
05-05-2023 00:00:00 Friday |
2158.3 2158.1 |
2172.65 | 2150 | 16274 |
| 492 | -1.35 -0.06 % |
04-05-2023 00:00:00 Thursday |
2165.25 2163.9 |
2180.95 | 2129.45 | 24152 |
| 493 | 23.95 1.12 % |
03-05-2023 00:00:00 Wednesday |
2139.95 2163.9 |
2235.95 | 2139.95 | 162973 |
| 494 | 54.35 2.7 % |
02-05-2023 00:00:00 Tuesday |
2016.05 2070.4 |
2085.6 | 2016.05 | 15285 |
| 495 | -0.8 -0.04 % |
28-04-2023 00:00:00 Friday |
2022.05 2021.25 |
2038 | 2007.05 | 2919 |
| 496 | -19 -0.93 % |
27-04-2023 00:00:00 Thursday |
2039.95 2020.95 |
2039.95 | 2010.95 | 6541 |
| 497 | 36.95 1.87 % |
26-04-2023 00:00:00 Wednesday |
1980.05 2017 |
2021.55 | 1980 | 9029 |
| 498 | 10.3 0.52 % |
25-04-2023 00:00:00 Tuesday |
1982 1992.3 |
1997.05 | 1981.45 | 3942 |
| 499 | 0.05 0 % |
24-04-2023 00:00:00 Monday |
1990.05 1990.1 |
1999.5 | 1974.9 | 8263 |
| 500 | -1.55 -0.08 % |
21-04-2023 00:00:00 Friday |
1990 1988.45 |
1997.45 | 1971.15 | 6225 |
| 501 | 32.8 1.67 % |
20-04-2023 00:00:00 Thursday |
1960.35 1993.15 |
1993.15 | 1960.35 | 5243 |
| 502 | 29 1.5 % |
19-04-2023 00:00:00 Wednesday |
1935.05 1964.05 |
1980 | 1935.05 | 9919 |
| 503 | 20.1 1.04 % |
18-04-2023 00:00:00 Tuesday |
1940.4 1960.5 |
1969.85 | 1936.6 | 10641 |
| 504 | 57.3 3.05 % |
17-04-2023 00:00:00 Monday |
1879.4 1936.7 |
1940.85 | 1879.4 | 9609 |
| 505 | -3.75 -0.2 % |
13-04-2023 00:00:00 Thursday |
1883 1879.25 |
1896.4 | 1874 | 7935 |
| 506 | 3 0.16 % |
12-04-2023 00:00:00 Wednesday |
1878 1881 |
1885 | 1865.7 | 2825 |
| 507 | -21.5 -1.13 % |
11-04-2023 00:00:00 Tuesday |
1900 1878.5 |
1921 | 1876.2 | 6717 |
| 508 | -7.5 -0.39 % |
10-04-2023 00:00:00 Monday |
1910.05 1902.55 |
1920.05 | 1895.9 | 6750 |
| 509 | -19.25 -1 % |
06-04-2023 00:00:00 Thursday |
1932.2 1912.95 |
1939.35 | 1901.95 | 13208 |
| 510 | 51.35 2.74 % |
05-04-2023 00:00:00 Wednesday |
1876.15 1927.5 |
1933.3 | 1876.15 | 19727 |
| 511 | -10.75 -0.56 % |
03-04-2023 00:00:00 Monday |
1909.95 1899.2 |
1909.95 | 1869 | 13794 |
| 512 | 86.95 4.76 % |
31-03-2023 00:00:00 Friday |
1825.3 1912.25 |
1916.1 | 1825.3 | 22825 |
| 513 | -0.5 -0.03 % |
29-03-2023 00:00:00 Wednesday |
1829.95 1829.45 |
1838.65 | 1812.1 | 6858 |
| 514 | -6.65 -0.36 % |
28-03-2023 00:00:00 Tuesday |
1831.75 1825.1 |
1833.1 | 1810.45 | 5653 |
| 515 | -51.1 -2.71 % |
27-03-2023 00:00:00 Monday |
1884.95 1833.85 |
1884.95 | 1826.1 | 9626 |
| 516 | -50.15 -2.62 % |
24-03-2023 00:00:00 Friday |
1915.45 1865.3 |
1918.95 | 1860.1 | 9311 |
| 517 | 28.65 1.52 % |
23-03-2023 00:00:00 Thursday |
1880.05 1908.7 |
1920 | 1880.05 | 14654 |
| 518 | -9.75 -0.51 % |
22-03-2023 00:00:00 Wednesday |
1898.65 1888.9 |
1898.65 | 1882.45 | 6713 |
| 519 | 0 0 % |
21-03-2023 00:00:00 Tuesday |
1875.05 1875.05 |
1907.75 | 1867.95 | 11359 |
| 520 | 16.35 0.89 % |
20-03-2023 00:00:00 Monday |
1840.05 1856.4 |
1866.65 | 1827.85 | 7336 |
| 521 | -5.6 -0.3 % |
17-03-2023 00:00:00 Friday |
1860 1854.4 |
1890.35 | 1847.85 | 13190 |
| 522 | 10.45 0.56 % |
16-03-2023 00:00:00 Thursday |
1855.05 1865.5 |
1882.4 | 1842.5 | 28212 |
| 523 | -0.8 -0.04 % |
15-03-2023 00:00:00 Wednesday |
1867 1866.2 |
1892.35 | 1857.95 | 8218 |
| 524 | 29.65 1.62 % |
14-03-2023 00:00:00 Tuesday |
1835.05 1864.7 |
1869.65 | 1835.05 | 7994 |
| 525 | -2.15 -0.12 % |
13-03-2023 00:00:00 Monday |
1860.05 1857.9 |
1888.7 | 1845.5 | 9306 |
| 526 | 15.75 0.84 % |
10-03-2023 00:00:00 Friday |
1874.5 1890.25 |
1893.1 | 1850 | 11399 |
| 527 | -39.15 -2.05 % |
09-03-2023 00:00:00 Thursday |
1906 1866.85 |
1909.5 | 1864.8 | 3767 |
| 528 | 46.3 2.5 % |
08-03-2023 00:00:00 Wednesday |
1855.05 1901.35 |
1904.25 | 1852.55 | 24069 |
| 529 | -9 -0.48 % |
06-03-2023 00:00:00 Monday |
1865.3 1856.3 |
1872.65 | 1851.5 | 6826 |
| 530 | -9.3 -0.5 % |
03-03-2023 00:00:00 Friday |
1873.95 1864.65 |
1875 | 1850.05 | 11342 |
| 531 | 13.7 0.74 % |
02-03-2023 00:00:00 Thursday |
1840.2 1853.9 |
1876 | 1839.05 | 8059 |
| 532 | -22.55 -1.21 % |
01-03-2023 00:00:00 Wednesday |
1865.05 1842.5 |
1866.25 | 1831.55 | 7145 |
| 533 | -3.05 -0.16 % |
28-02-2023 00:00:00 Tuesday |
1858.95 1855.9 |
1864.7 | 1834.4 | 13516 |
| 534 | -2.4 -0.13 % |
27-02-2023 00:00:00 Monday |
1844.95 1842.55 |
1845.6 | 1816.2 | 15171 |
| 535 | -15.2 -0.81 % |
24-02-2023 00:00:00 Friday |
1867.75 1852.55 |
1874.45 | 1844.3 | 9487 |
| 536 | 35.1 1.92 % |
23-02-2023 00:00:00 Thursday |
1830 1865.1 |
1871 | 1820.6 | 16191 |
| 537 | -25.05 -1.35 % |
22-02-2023 00:00:00 Wednesday |
1859.95 1834.9 |
1859.95 | 1820.05 | 22655 |
| 538 | -49.6 -2.61 % |
21-02-2023 00:00:00 Tuesday |
1902.95 1853.35 |
1902.95 | 1848.5 | 20848 |
| 539 | -1.35 -0.07 % |
20-02-2023 00:00:00 Monday |
1883.05 1881.7 |
1890.6 | 1860.25 | 24637 |
| 540 | -22.55 -1.18 % |
17-02-2023 00:00:00 Friday |
1905 1882.45 |
1905 | 1876 | 25405 |
| 541 | -24.5 -1.27 % |
16-02-2023 00:00:00 Thursday |
1922.05 1897.55 |
1932.95 | 1885 | 17058298 |
| 542 | -47.8 -2.35 % |
15-02-2023 00:00:00 Wednesday |
2034 1986.2 |
2034.95 | 1970.05 | 19116 |
| 543 | -21.35 -1.04 % |
14-02-2023 00:00:00 Tuesday |
2059.65 2038.3 |
2059.65 | 2030 | 6392 |
| 544 | -11.35 -0.55 % |
13-02-2023 00:00:00 Monday |
2059.95 2048.6 |
2059.95 | 2037 | 5009 |
| 545 | 11.35 0.56 % |
10-02-2023 00:00:00 Friday |
2030.05 2041.4 |
2052.55 | 2030.05 | 4220 |
| 546 | 8.6 0.42 % |
09-02-2023 00:00:00 Thursday |
2031.05 2039.65 |
2064.95 | 2031.05 | 7193 |
| 547 | 15.75 0.78 % |
08-02-2023 00:00:00 Wednesday |
2025 2040.75 |
2055.65 | 2021.45 | 7610 |
| 548 | -35.05 -1.7 % |
07-02-2023 00:00:00 Tuesday |
2060.05 2025 |
2099 | 2007.55 | 30339 |
| 549 | -123.2 -5.62 % |
06-02-2023 00:00:00 Monday |
2194 2070.8 |
2194 | 2045 | 104922 |
| 550 | -45.4 -2.12 % |
03-02-2023 00:00:00 Friday |
2143.95 2098.55 |
2160 | 2084.3 | 29204 |
| 551 | 40.7 1.95 % |
02-02-2023 00:00:00 Thursday |
2085.05 2125.75 |
2129.75 | 2061.1 | 16590 |
| 552 | -39.25 -1.85 % |
01-02-2023 00:00:00 Wednesday |
2125.95 2086.7 |
2145.5 | 2064.6 | 23919 |
| 553 | 82.65 4.05 % |
31-01-2023 00:00:00 Tuesday |
2042.1 2124.75 |
2133.05 | 2042.1 | 7854 |
| 554 | 4.85 0.23 % |
30-01-2023 00:00:00 Monday |
2070.05 2074.9 |
2109.25 | 2056.75 | 24375 |
| 555 | -1.6 -0.08 % |
27-01-2023 00:00:00 Friday |
2094.3 2092.7 |
2109.75 | 2070 | 14494 |
| 556 | 19.2 0.92 % |
25-01-2023 00:00:00 Wednesday |
2092.05 2111.25 |
2118.75 | 2069.3 | 11095 |
| 557 | -15.95 -0.75 % |
24-01-2023 00:00:00 Tuesday |
2113.2 2097.25 |
2127.85 | 2092 | 22198 |
| 558 | 18.45 0.88 % |
23-01-2023 00:00:00 Monday |
2103.05 2121.5 |
2131.95 | 2095 | 10249 |
| 559 | -35 -1.64 % |
20-01-2023 00:00:00 Friday |
2135.95 2100.95 |
2164.85 | 2087.75 | 17720 |
| 560 | 45.95 2.21 % |
19-01-2023 00:00:00 Thursday |
2075.65 2121.6 |
2127.95 | 2075.65 | 8207 |
| 561 | -7.9 -0.38 % |
18-01-2023 00:00:00 Wednesday |
2091.95 2084.05 |
2106.75 | 2080.8 | 10491 |
| 562 | -22.35 -1.06 % |
17-01-2023 00:00:00 Tuesday |
2105.05 2082.7 |
2129 | 2071.5 | 11407 |
| 563 | 25.25 1.22 % |
16-01-2023 00:00:00 Monday |
2075.05 2100.3 |
2141 | 2075.05 | 9942 |
| 564 | 7.25 0.34 % |
13-01-2023 00:00:00 Friday |
2108.95 2116.2 |
2122.05 | 2099 | 7583 |
| 565 | -14.7 -0.69 % |
12-01-2023 00:00:00 Thursday |
2119.95 2105.25 |
2127.25 | 2091 | 30771 |
| 566 | 74.6 3.67 % |
11-01-2023 00:00:00 Wednesday |
2032.4 2107 |
2117.65 | 2032.4 | 23026 |
| 567 | 24.45 1.21 % |
10-01-2023 00:00:00 Tuesday |
2020.05 2044.5 |
2072 | 2020.05 | 21933 |
| 568 | 2.55 0.13 % |
09-01-2023 00:00:00 Monday |
2022 2024.55 |
2037 | 2006.95 | 11221 |
| 569 | -11.1 -0.55 % |
06-01-2023 00:00:00 Friday |
2032.3 2021.2 |
2046 | 2003 | 5807 |
| 570 | 26.3 1.31 % |
05-01-2023 00:00:00 Thursday |
2010.05 2036.35 |
2041 | 2010.05 | 22970 |
| 571 | -41.25 -2.02 % |
04-01-2023 00:00:00 Wednesday |
2040.95 1999.7 |
2056 | 1989 | 9573 |
| 572 | 28.95 1.44 % |
03-01-2023 00:00:00 Tuesday |
2010.9 2039.85 |
2049 | 2010.9 | 7160 |
| 573 | 36.35 1.81 % |
02-01-2023 00:00:00 Monday |
2007 2043.35 |
2049.05 | 2007 | 6702 |
| 574 | -23.15 -1.14 % |
30-12-2022 00:00:00 Friday |
2030.2 2007.05 |
2047.35 | 2002.1 | 10906 |
| 575 | 16.6 0.83 % |
29-12-2022 00:00:00 Thursday |
2001 2017.6 |
2027.25 | 1986 | 7103 |
| 576 | -0.8 -0.04 % |
28-12-2022 00:00:00 Wednesday |
2015.05 2014.25 |
2052.95 | 2007.75 | 12462 |
| 577 | 73.1 3.74 % |
27-12-2022 00:00:00 Tuesday |
1955 2028.1 |
2034.55 | 1955 | 12056 |
| 578 | 59.95 3.16 % |
26-12-2022 00:00:00 Monday |
1898 1957.95 |
1962.65 | 1897.35 | 5951 |
| 579 | -15.95 -0.83 % |
23-12-2022 00:00:00 Friday |
1930.1 1914.15 |
1957.85 | 1893 | 40898 |
| 580 | -12.35 -0.62 % |
22-12-2022 00:00:00 Thursday |
1990 1977.65 |
2014 | 1958.3 | 18125 |
| 581 | -47 -2.28 % |
21-12-2022 00:00:00 Wednesday |
2061.55 2014.55 |
2080.4 | 1982.6 | 42013 |
| 582 | 24.8 1.22 % |
20-12-2022 00:00:00 Tuesday |
2038 2062.8 |
2099.5 | 2006.7 | 61887 |
| 583 | 57.25 2.91 % |
19-12-2022 00:00:00 Monday |
1970 2027.25 |
2031.65 | 1945 | 17073 |
| 584 | -50.4 -2.5 % |
16-12-2022 00:00:00 Friday |
2015 1964.6 |
2024 | 1958 | 8635 |
| 585 | 7.85 0.39 % |
15-12-2022 00:00:00 Thursday |
2006.05 2013.9 |
2024.25 | 1998 | 8983 |
| 586 | -15.2 -0.75 % |
14-12-2022 00:00:00 Wednesday |
2031.05 2015.85 |
2038.85 | 2012.3 | 3803 |
| 587 | -28.85 -1.4 % |
13-12-2022 00:00:00 Tuesday |
2058.95 2030.1 |
2058.95 | 2020.05 | 15567 |
| 588 | 60.1 3.01 % |
12-12-2022 00:00:00 Monday |
1995.05 2055.15 |
2059 | 1995.05 | 27630 |
| 589 | -33.05 -1.63 % |
09-12-2022 00:00:00 Friday |
2025 1991.95 |
2030 | 1988.05 | 17245 |
| 590 | 54.75 2.79 % |
08-12-2022 00:00:00 Thursday |
1965.05 2019.8 |
2022.95 | 1965.05 | 13628 |
| 591 | 32.2 1.66 % |
07-12-2022 00:00:00 Wednesday |
1940 1972.2 |
2009 | 1940 | 30612 |
| 592 | -0.25 -0.01 % |
06-12-2022 00:00:00 Tuesday |
1931.95 1931.7 |
1949.85 | 1918.25 | 16081 |
| 593 | 7.55 0.39 % |
05-12-2022 00:00:00 Monday |
1912.05 1919.6 |
1934 | 1908 | 6830 |
| 594 | -17.65 -0.91 % |
02-12-2022 00:00:00 Friday |
1933.05 1915.4 |
1951.15 | 1913 | 17300 |
| 595 | -3.15 -0.16 % |
01-12-2022 00:00:00 Thursday |
1945.05 1941.9 |
1955.45 | 1931.65 | 10421 |
| 596 | 31.35 1.65 % |
30-11-2022 00:00:00 Wednesday |
1904.9 1936.25 |
1941.25 | 1888.45 | 28037 |
| 597 | -3.25 -0.17 % |
29-11-2022 00:00:00 Tuesday |
1915 1911.75 |
1938.45 | 1901.25 | 12334 |
| 598 | 3.25 0.17 % |
28-11-2022 00:00:00 Monday |
1910 1913.25 |
1951.9 | 1909.6 | 40417 |
| 599 | 2.05 0.11 % |
25-11-2022 00:00:00 Friday |
1905.05 1907.1 |
1912 | 1876.4 | 12613 |
| 600 | -16.1 -0.84 % |
24-11-2022 00:00:00 Thursday |
1911 1894.9 |
1967.45 | 1888 | 79742 |
| 601 | 71.5 3.92 % |
23-11-2022 00:00:00 Wednesday |
1822.05 1893.55 |
1896 | 1822.05 | 34382 |
| 602 | 27.95 1.56 % |
22-11-2022 00:00:00 Tuesday |
1790.65 1818.6 |
1829 | 1788.8 | 24211 |
| 603 | 17.85 1.01 % |
21-11-2022 00:00:00 Monday |
1775.05 1792.9 |
1809.1 | 1766 | 11034 |
| 604 | 24.75 1.41 % |
18-11-2022 00:00:00 Friday |
1756.55 1781.3 |
1795.2 | 1750.5 | 15571 |
| 605 | -23.05 -1.3 % |
17-11-2022 00:00:00 Thursday |
1771 1747.95 |
1771.05 | 1740.55 | 3707 |
| 606 | -44.75 -2.47 % |
16-11-2022 00:00:00 Wednesday |
1809 1764.25 |
1813.1 | 1737.45 | 18173 |
| 607 | 18.35 1.03 % |
15-11-2022 00:00:00 Tuesday |
1774 1792.35 |
1799.3 | 1771.3 | 30810 |
| 608 | 6 0.34 % |
14-11-2022 00:00:00 Monday |
1770.65 1776.65 |
1779.95 | 1758.75 | 5760 |
| 609 | 45.95 2.67 % |
11-11-2022 00:00:00 Friday |
1720 1765.95 |
1768.2 | 1696 | 12692 |
| 610 | -25.5 -1.47 % |
10-11-2022 00:00:00 Thursday |
1734.95 1709.45 |
1734.95 | 1697.55 | 12707 |
| 611 | -59.7 -3.36 % |
09-11-2022 00:00:00 Wednesday |
1778 1718.3 |
1780 | 1676 | 60368 |
| 612 | 4.15 0.23 % |
07-11-2022 00:00:00 Monday |
1774.45 1778.6 |
1818 | 1770 | 23432 |
| 613 | -1.3 -0.07 % |
04-11-2022 00:00:00 Friday |
1798.9 1797.6 |
1814.6 | 1790.55 | 15030 |
| 614 | 12.15 0.68 % |
03-11-2022 00:00:00 Thursday |
1791.2 1803.35 |
1816.5 | 1789 | 3607 |
| 615 | -10.75 -0.59 % |
02-11-2022 00:00:00 Wednesday |
1815 1804.25 |
1835.9 | 1786 | 8234 |
| 616 | 45.3 2.55 % |
01-11-2022 00:00:00 Tuesday |
1775 1820.3 |
1826.3 | 1773.1 | 22445 |
| 617 | 19.4 1.1 % |
31-10-2022 00:00:00 Monday |
1762.35 1781.75 |
1789 | 1762.35 | 24368 |
| 618 | 22.35 1.28 % |
28-10-2022 00:00:00 Friday |
1740.2 1762.55 |
1767 | 1740.2 | 6574 |
| 619 | -33.95 -1.92 % |
27-10-2022 00:00:00 Thursday |
1770.5 1736.55 |
1779.35 | 1715.2 | 19542 |
| 620 | -30.05 -1.68 % |
25-10-2022 00:00:00 Tuesday |
1792.65 1762.6 |
1798 | 1755.35 | 109450 |
| 621 | 0.45 0.03 % |
24-10-2022 00:00:00 Monday |
1795 1795.45 |
1801 | 1782.8 | 3754 |
| 622 | -5.8 -0.32 % |
21-10-2022 00:00:00 Friday |
1785 1779.2 |
1795 | 1766.95 | 7191 |
| 623 | 22.4 1.27 % |
20-10-2022 00:00:00 Thursday |
1761.05 1783.45 |
1805 | 1761.05 | 8302 |
| 624 | -0.9 -0.05 % |
19-10-2022 00:00:00 Wednesday |
1782 1781.1 |
1799 | 1775.05 | 13783 |
| 625 | 32.15 1.84 % |
18-10-2022 00:00:00 Tuesday |
1750 1782.15 |
1786 | 1747.15 | 14928 |
| 626 | 14.05 0.81 % |
17-10-2022 00:00:00 Monday |
1730.05 1744.1 |
1752.45 | 1728.3 | 164298 |
| 627 | -6.45 -0.37 % |
14-10-2022 00:00:00 Friday |
1759 1752.55 |
1772 | 1742.55 | 9479 |
| 628 | -11.7 -0.67 % |
13-10-2022 00:00:00 Thursday |
1747.35 1735.65 |
1764.55 | 1723 | 24893 |
| 629 | -22.7 -1.28 % |
12-10-2022 00:00:00 Wednesday |
1770.05 1747.35 |
1775.15 | 1734 | 10647 |
| 630 | -14.95 -0.84 % |
11-10-2022 00:00:00 Tuesday |
1783.95 1769 |
1796 | 1760.2 | 167040 |
| 631 | -0.9 -0.05 % |
10-10-2022 00:00:00 Monday |
1776.45 1775.55 |
1783.85 | 1736.25 | 11495 |
| 632 | -22.1 -1.22 % |
07-10-2022 00:00:00 Friday |
1815.05 1792.95 |
1816.3 | 1751.05 | 80373 |
| 633 | -44.8 -2.4 % |
06-10-2022 00:00:00 Thursday |
1863.05 1818.25 |
1875.55 | 1807.5 | 20666 |
| 634 | 6.25 0.34 % |
04-10-2022 00:00:00 Tuesday |
1845 1851.25 |
1868.05 | 1836.25 | 18285 |
| 635 | -82.1 -4.37 % |
03-10-2022 00:00:00 Monday |
1877 1794.9 |
1877 | 1784 | 15917 |
| 636 | 40.05 2.21 % |
30-09-2022 00:00:00 Friday |
1815.05 1855.1 |
1870.7 | 1803 | 8582 |
| 637 | -3.7 -0.2 % |
29-09-2022 00:00:00 Thursday |
1830.95 1827.25 |
1844 | 1806.75 | 12155 |
| 638 | -14.7 -0.8 % |
28-09-2022 00:00:00 Wednesday |
1832 1817.3 |
1851.4 | 1811.6 | 23227 |
| 639 | -14.35 -0.77 % |
27-09-2022 00:00:00 Tuesday |
1861.9 1847.55 |
1868.85 | 1816.85 | 10131 |
| 640 | 8.05 0.44 % |
26-09-2022 00:00:00 Monday |
1831.05 1839.1 |
1850.1 | 1803.9 | 25123 |
| 641 | -21.8 -1.17 % |
23-09-2022 00:00:00 Friday |
1867.05 1845.25 |
1892.45 | 1830 | 20638 |
| 642 | -15 -0.79 % |
22-09-2022 00:00:00 Thursday |
1892 1877 |
1911 | 1861.7 | 22813 |
| 643 | -14.05 -0.74 % |
21-09-2022 00:00:00 Wednesday |
1892.05 1878 |
1916.3 | 1872.2 | 18805 |
| 644 | 55.6 3 % |
20-09-2022 00:00:00 Tuesday |
1853 1908.6 |
1924 | 1850.05 | 57917 |
| 645 | 4.85 0.26 % |
19-09-2022 00:00:00 Monday |
1836.05 1840.9 |
1848 | 1812.1 | 115773 |
| 646 | -74.8 -3.92 % |
16-09-2022 00:00:00 Friday |
1909.8 1835 |
1928 | 1826.25 | 39051 |
| 647 | -7.8 -0.41 % |
15-09-2022 00:00:00 Thursday |
1909.95 1902.15 |
1919.95 | 1887.4 | 26930 |
| 648 | 13 0.69 % |
14-09-2022 00:00:00 Wednesday |
1895.05 1908.05 |
1930.5 | 1895.05 | 15096 |
| 649 | -8.8 -0.45 % |
13-09-2022 00:00:00 Tuesday |
1939 1930.2 |
1942 | 1921.45 | 46125 |
| 650 | -6.8 -0.35 % |
12-09-2022 00:00:00 Monday |
1934 1927.2 |
1950 | 1920.15 | 35111 |
| 651 | -21.9 -1.12 % |
09-09-2022 00:00:00 Friday |
1956 1934.1 |
1959.4 | 1926.55 | 47501 |
| 652 | 14.55 0.76 % |
08-09-2022 00:00:00 Thursday |
1926.1 1940.65 |
1970 | 1903 | 2237585 |
| 653 | -51.05 -2.51 % |
07-09-2022 00:00:00 Wednesday |
2035 1983.95 |
2066.25 | 1950 | 46033 |
| 654 | 1.75 0.09 % |
06-09-2022 00:00:00 Tuesday |
2020 2021.75 |
2033.15 | 2014 | 16781 |
| 655 | -3.35 -0.17 % |
05-09-2022 00:00:00 Monday |
2025.05 2021.7 |
2041.35 | 2011.55 | 10827 |
| 656 | -4.9 -0.24 % |
02-09-2022 00:00:00 Friday |
2033 2028.1 |
2062.5 | 2020 | 21034 |
| 657 | 33.65 1.68 % |
01-09-2022 00:00:00 Thursday |
2005.05 2038.7 |
2048.15 | 2005.05 | 21023 |
| 658 | 64.4 3.3 % |
30-08-2022 00:00:00 Tuesday |
1952.65 2017.05 |
2022.3 | 1952.65 | 29790 |
| 659 | 52.15 2.74 % |
29-08-2022 00:00:00 Monday |
1906.05 1958.2 |
1982.4 | 1906.05 | 36682 |
| 660 | -0.2 -0.01 % |
26-08-2022 00:00:00 Friday |
1975 1974.8 |
1994.85 | 1970.85 | 11463 |
| 661 | -0.25 -0.01 % |
25-08-2022 00:00:00 Thursday |
1975.65 1975.4 |
1992 | 1963.9 | 11408 |
| 662 | 5.1 0.26 % |
24-08-2022 00:00:00 Wednesday |
1965.05 1970.15 |
2008.8 | 1962.1 | 23496 |
| 663 | 74.2 3.84 % |
23-08-2022 00:00:00 Tuesday |
1930 2004.2 |
2010 | 1919.3 | 69545 |
| 664 | 10.35 0.53 % |
22-08-2022 00:00:00 Monday |
1965.05 1975.4 |
2000 | 1940.9 | 22451 |
| 665 | -37 -1.85 % |
19-08-2022 00:00:00 Friday |
2005 1968 |
2010.9 | 1949.5 | 42688 |
| 666 | -8.35 -0.41 % |
18-08-2022 00:00:00 Thursday |
2031 2022.65 |
2043.7 | 2004 | 26781 |
| 667 | -24.35 -1.17 % |
17-08-2022 00:00:00 Wednesday |
2075 2050.65 |
2083.5 | 2041.2 | 15512 |
| 668 | 32.7 1.61 % |
16-08-2022 00:00:00 Tuesday |
2036.65 2069.35 |
2074.75 | 2031.7 | 15337 |
| 669 | -5.8 -0.29 % |
12-08-2022 00:00:00 Friday |
2018 2012.2 |
2026.85 | 2002 | 23855 |
| 670 | -50.2 -2.43 % |
11-08-2022 00:00:00 Thursday |
2070.05 2019.85 |
2080.8 | 2013.15 | 16952 |
| 671 | -30.85 -1.49 % |
10-08-2022 00:00:00 Wednesday |
2069 2038.15 |
2069 | 2023.3 | 9726 |
| 672 | -14.5 -0.7 % |
08-08-2022 00:00:00 Monday |
2081 2066.5 |
2083.8 | 2048 | 27081 |
| 673 | 69 3.43 % |
05-08-2022 00:00:00 Friday |
2012 2081 |
2103.55 | 1985.25 | 60221 |
| 674 | -39.75 -1.96 % |
04-08-2022 00:00:00 Thursday |
2024.9 1985.15 |
2024.9 | 1918.9 | 58258 |
| 675 | 25.25 1.29 % |
03-08-2022 00:00:00 Wednesday |
1950 1975.25 |
1990 | 1917.5 | 25156 |
| 676 | 56.65 3 % |
02-08-2022 00:00:00 Tuesday |
1887.1 1943.75 |
1948 | 1874.45 | 26010 |
| 677 | 10.65 0.57 % |
01-08-2022 00:00:00 Monday |
1880 1890.65 |
1896.15 | 1869.3 | 151510 |
| 678 | 9.9 0.53 % |
29-07-2022 00:00:00 Friday |
1860 1869.9 |
1892.15 | 1848.45 | 29687 |
| 679 | 48.3 2.69 % |
28-07-2022 00:00:00 Thursday |
1795 1843.3 |
1848.05 | 1789.15 | 64585 |
| 680 | 4.35 0.25 % |
27-07-2022 00:00:00 Wednesday |
1768.3 1772.65 |
1785 | 1753.55 | 9586 |
| 681 | -35.45 -1.95 % |
26-07-2022 00:00:00 Tuesday |
1816.3 1780.85 |
1816.3 | 1765 | 9075 |
| 682 | 1 0.06 % |
25-07-2022 00:00:00 Monday |
1815.3 1816.3 |
1823.85 | 1796.3 | 8127 |
| 683 | -12.7 -0.69 % |
22-07-2022 00:00:00 Friday |
1828 1815.3 |
1837.5 | 1805.45 | 24650 |
| 684 | 51.25 2.89 % |
21-07-2022 00:00:00 Thursday |
1775 1826.25 |
1829.15 | 1770.3 | 24772 |
| 685 | -18.4 -1.03 % |
20-07-2022 00:00:00 Wednesday |
1785 1766.6 |
1804 | 1761.65 | 16158 |
| 686 | -2.1 -0.12 % |
19-07-2022 00:00:00 Tuesday |
1780 1777.9 |
1793.9 | 1770 | 17769 |
| 687 | 9.35 0.52 % |
18-07-2022 00:00:00 Monday |
1795 1804.35 |
1809.5 | 1746.5 | 137360 |
| 688 | -1.8 -0.1 % |
15-07-2022 00:00:00 Friday |
1785.5 1783.7 |
1790 | 1753.8 | 16998 |
| 689 | 25.15 1.45 % |
14-07-2022 00:00:00 Thursday |
1737.6 1762.75 |
1775 | 1730 | 21812 |
| 690 | 19.6 1.14 % |
13-07-2022 00:00:00 Wednesday |
1719 1738.6 |
1760 | 1716.15 | 55736 |
| 691 | -5.15 -0.3 % |
12-07-2022 00:00:00 Tuesday |
1695 1689.85 |
1711 | 1680.9 | 12351 |
| 692 | 28.05 1.68 % |
11-07-2022 00:00:00 Monday |
1665 1693.05 |
1705.4 | 1651 | 20649 |
| 693 | -1.55 -0.09 % |
08-07-2022 00:00:00 Friday |
1678.55 1677 |
1688.1 | 1644.5 | 23339 |
| 694 | 9.75 0.58 % |
07-07-2022 00:00:00 Thursday |
1682 1691.75 |
1695.8 | 1654.2 | 15416 |
| 695 | 17.6 1.07 % |
06-07-2022 00:00:00 Wednesday |
1641.65 1659.25 |
1691.15 | 1624 | 29352 |
| 696 | -2.6 -0.16 % |
05-07-2022 00:00:00 Tuesday |
1631.35 1628.75 |
1670 | 1620.7 | 18133 |
| 697 | 30.25 1.87 % |
04-07-2022 00:00:00 Monday |
1620 1650.25 |
1654.55 | 1588.95 | 25402 |
| 698 | 40.6 2.52 % |
01-07-2022 00:00:00 Friday |
1610.05 1650.65 |
1666.45 | 1593.2 | 15889 |
| 699 | -8.55 -0.53 % |
30-06-2022 00:00:00 Thursday |
1614.35 1605.8 |
1628 | 1598.85 | 22180 |
| 700 | -11.9 -0.73 % |
29-06-2022 00:00:00 Wednesday |
1629 1617.1 |
1638.15 | 1604.55 | 17607 |
| 701 | 27.8 1.73 % |
28-06-2022 00:00:00 Tuesday |
1610 1637.8 |
1647.1 | 1572.6 | 51506 |
| 702 | -19.3 -1.17 % |
27-06-2022 00:00:00 Monday |
1645 1625.7 |
1654 | 1619.15 | 11165 |
| 703 | -47.95 -2.86 % |
24-06-2022 00:00:00 Friday |
1678.4 1630.45 |
1678.4 | 1604 | 14275 |
| 704 | -40.6 -2.44 % |
23-06-2022 00:00:00 Thursday |
1665 1624.4 |
1665 | 1600 | 25452 |
| 705 | 41.2 2.57 % |
22-06-2022 00:00:00 Wednesday |
1603.95 1645.15 |
1660.5 | 1591.95 | 32525 |
| 706 | 61.9 3.95 % |
21-06-2022 00:00:00 Tuesday |
1566.2 1628.1 |
1631 | 1559.75 | 84614 |
| 707 | -88.6 -5.41 % |
20-06-2022 00:00:00 Monday |
1638 1549.4 |
1676.3 | 1513.3 | 49766 |
| 708 | -41.6 -2.48 % |
17-06-2022 00:00:00 Friday |
1675 1633.4 |
1675 | 1600 | 27117 |
| 709 | -80.35 -4.66 % |
16-06-2022 00:00:00 Thursday |
1725 1644.65 |
1745.75 | 1634 | 71476 |
| 710 | -13.3 -0.76 % |
15-06-2022 00:00:00 Wednesday |
1748.6 1735.3 |
1760.55 | 1732.05 | 7662 |
| 711 | 19.2 1.11 % |
14-06-2022 00:00:00 Tuesday |
1723.65 1742.85 |
1769.3 | 1723.65 | 11634 |
| 712 | -9.95 -0.56 % |
13-06-2022 00:00:00 Monday |
1765 1755.05 |
1791.3 | 1723.1 | 18915 |
| 713 | 25.25 1.42 % |
10-06-2022 00:00:00 Friday |
1782.5 1807.75 |
1820 | 1777.85 | 16265 |
| 714 | 8.4 0.47 % |
09-06-2022 00:00:00 Thursday |
1785.8 1794.2 |
1807.95 | 1772 | 6187 |
| 715 | -17.7 -0.97 % |
08-06-2022 00:00:00 Wednesday |
1820 1802.3 |
1838 | 1782 | 89388 |
| 716 | 15.25 0.85 % |
07-06-2022 00:00:00 Tuesday |
1804.25 1819.5 |
1826.45 | 1797.5 | 6903 |
| 717 | 19.9 1.11 % |
06-06-2022 00:00:00 Monday |
1799.6 1819.5 |
1824.45 | 1784.95 | 9469 |
| 718 | -20.8 -1.13 % |
03-06-2022 00:00:00 Friday |
1835 1814.2 |
1846 | 1809.35 | 40322 |
| 719 | 1.75 0.1 % |
02-06-2022 00:00:00 Thursday |
1825.45 1827.2 |
1855 | 1815 | 19345 |
| 720 | -23.85 -1.29 % |
01-06-2022 00:00:00 Wednesday |
1850 1826.15 |
1880 | 1817.95 | 14857 |
| 721 | 33.2 1.84 % |
31-05-2022 00:00:00 Tuesday |
1805 1838.2 |
1845.55 | 1786 | 61319 |
| 722 | -17.9 -0.98 % |
30-05-2022 00:00:00 Monday |
1828.35 1810.45 |
1835.45 | 1789 | 52745 |
| 723 | 8.75 0.48 % |
27-05-2022 00:00:00 Friday |
1812.1 1820.85 |
1841.95 | 1798.5 | 108626 |
| 724 | 160.2 9.67 % |
26-05-2022 00:00:00 Thursday |
1656 1816.2 |
1830.65 | 1656 | 91341 |
| 725 | -40.95 -2.43 % |
25-05-2022 00:00:00 Wednesday |
1686 1645.05 |
1692.85 | 1627.45 | 15050 |
| 726 | -52.4 -3.02 % |
24-05-2022 00:00:00 Tuesday |
1734.9 1682.5 |
1734.95 | 1653.55 | 33273 |
| 727 | 39.65 2.35 % |
23-05-2022 00:00:00 Monday |
1685.95 1725.6 |
1733.9 | 1670.4 | 62086 |
| 728 | -18.1 -1.08 % |
20-05-2022 00:00:00 Friday |
1682 1663.9 |
1695.2 | 1646.7 | 25937 |
| 729 | -12.45 -0.74 % |
19-05-2022 00:00:00 Thursday |
1675 1662.55 |
1684.75 | 1580 | 9923 |
| 730 | 9.15 0.54 % |
18-05-2022 00:00:00 Wednesday |
1685.35 1694.5 |
1760 | 1683.65 | 68062 |
| 731 | 19 1.14 % |
17-05-2022 00:00:00 Tuesday |
1662 1681 |
1686.45 | 1629.8 | 28119 |
| 732 | 22.55 1.38 % |
16-05-2022 00:00:00 Monday |
1633 1655.55 |
1666.95 | 1608.65 | 24167 |
| 733 | -46.2 -2.76 % |
13-05-2022 00:00:00 Friday |
1672.9 1626.7 |
1688.3 | 1617.55 | 19180 |
| 734 | -21.6 -1.31 % |
12-05-2022 00:00:00 Thursday |
1652 1630.4 |
1667.55 | 1615 | 29408 |
| 735 | -13.65 -0.81 % |
11-05-2022 00:00:00 Wednesday |
1693 1679.35 |
1709 | 1640.6 | 24172 |
| 736 | -28.9 -1.68 % |
10-05-2022 00:00:00 Tuesday |
1722.85 1693.95 |
1761.25 | 1686.6 | 20263 |
| 737 | -37.05 -2.11 % |
09-05-2022 00:00:00 Monday |
1755 1717.95 |
1755 | 1683.9 | 20550 |
| 738 | -25.1 -1.42 % |
06-05-2022 00:00:00 Friday |
1771 1745.9 |
1773.4 | 1725 | 12333 |
| 739 | -44.2 -2.42 % |
05-05-2022 00:00:00 Thursday |
1825 1780.8 |
1825 | 1773.3 | 16009 |
| 740 | -74.9 -3.99 % |
04-05-2022 00:00:00 Wednesday |
1876.95 1802.05 |
1876.95 | 1795.7 | 147971 |
| 741 | 61.3 3.39 % |
02-05-2022 00:00:00 Monday |
1805.6 1866.9 |
1872.55 | 1805.6 | 25544 |
| 742 | -5.15 -0.28 % |
29-04-2022 00:00:00 Friday |
1866.3 1861.15 |
1885.6 | 1851.15 | 9448 |
| 743 | 17.6 0.96 % |
28-04-2022 00:00:00 Thursday |
1840 1857.6 |
1872.1 | 1794.65 | 22664 |
| 744 | -59.75 -3.23 % |
27-04-2022 00:00:00 Wednesday |
1850 1790.25 |
1853.1 | 1782.65 | 41125 |
| 745 | -16 -0.85 % |
26-04-2022 00:00:00 Tuesday |
1886.65 1870.65 |
1886.65 | 1854.2 | 9367 |
| 746 | -15.6 -0.83 % |
25-04-2022 00:00:00 Monday |
1880 1864.4 |
1912.1 | 1855.2 | 27635 |
| 747 | 51.6 2.77 % |
22-04-2022 00:00:00 Friday |
1865.05 1916.65 |
1943.5 | 1865.05 | 51043 |
| 748 | 21.2 1.1 % |
21-04-2022 00:00:00 Thursday |
1919 1940.2 |
1950 | 1894.9 | 17236 |
| 749 | 2.9 0.15 % |
20-04-2022 00:00:00 Wednesday |
1889.8 1892.7 |
1906.85 | 1869.45 | 43662 |
| 750 | -53 -2.76 % |
19-04-2022 00:00:00 Tuesday |
1920 1867 |
1926.3 | 1845.5 | 11418 |
| 751 | -17.5 -0.92 % |
18-04-2022 00:00:00 Monday |
1899.95 1882.45 |
1899.95 | 1830.65 | 17608 |
| 752 | -40.1 -2.07 % |
13-04-2022 00:00:00 Wednesday |
1938 1897.9 |
1947.5 | 1890.15 | 24948 |
| 753 | -72.6 -3.61 % |
12-04-2022 00:00:00 Tuesday |
2013 1940.4 |
2013 | 1924.85 | 34532 |
| 754 | -19.15 -0.95 % |
11-04-2022 00:00:00 Monday |
2010 1990.85 |
2037.8 | 1982.6 | 78212 |
| 755 | -2.25 -0.11 % |
08-04-2022 00:00:00 Friday |
2004.7 2002.45 |
2029 | 1991.45 | 61147 |
| 756 | 0.75 0.04 % |
07-04-2022 00:00:00 Thursday |
1979.6 1980.35 |
1990 | 1967.9 | 36146 |
| 757 | -5.4 -0.27 % |
06-04-2022 00:00:00 Wednesday |
1985 1979.6 |
2003 | 1973 | 29290 |
| 758 | -7 -0.35 % |
05-04-2022 00:00:00 Tuesday |
1995 1988 |
2024.25 | 1977 | 99697 |
| 759 | 12.95 0.65 % |
04-04-2022 00:00:00 Monday |
2000.1 2013.05 |
2024 | 1994.05 | 63630 |
| 760 | -19.95 -0.99 % |
01-04-2022 00:00:00 Friday |
2020 2000.05 |
2033 | 1964 | 124482 |
| 761 | 16.35 0.82 % |
31-03-2022 00:00:00 Thursday |
1997 2013.35 |
2020 | 1991.85 | 63155 |
| 762 | -0.6 -0.03 % |
30-03-2022 00:00:00 Wednesday |
1994.45 1993.85 |
2010 | 1967.7 | 51004 |
| 763 | -33.85 -1.7 % |
29-03-2022 00:00:00 Tuesday |
1997 1963.15 |
2019.95 | 1949.2 | 47674 |
| 764 | -12.15 -0.62 % |
28-03-2022 00:00:00 Monday |
1975 1962.85 |
1996 | 1940.85 | 82301 |
| 765 | 58.55 3.11 % |
25-03-2022 00:00:00 Friday |
1879.65 1938.2 |
1954 | 1877.6 | 83704 |
| 766 | 53.55 2.97 % |
24-03-2022 00:00:00 Thursday |
1804.95 1858.5 |
1871.1 | 1800.15 | 43053 |
| 767 | -28.7 -1.54 % |
23-03-2022 00:00:00 Wednesday |
1860.9 1832.2 |
1860.9 | 1813 | 49746 |
| 768 | 18.95 1.04 % |
22-03-2022 00:00:00 Tuesday |
1817 1835.95 |
1850.05 | 1763.05 | 62976 |
| 769 | -81.45 -4.29 % |
21-03-2022 00:00:00 Monday |
1896.5 1815.05 |
1896.5 | 1810.05 | 38657 |
| 770 | -18.55 -0.97 % |
17-03-2022 00:00:00 Thursday |
1915 1896.45 |
1940.95 | 1883.4 | 46674 |
| 771 | 30.3 1.62 % |
16-03-2022 00:00:00 Wednesday |
1870 1900.3 |
1923.45 | 1868.25 | 95610 |
| 772 | -28.5 -1.53 % |
15-03-2022 00:00:00 Tuesday |
1861.15 1832.65 |
1883.6 | 1821.25 | 54138 |
| 773 | 29.05 1.6 % |
14-03-2022 00:00:00 Monday |
1810 1839.05 |
1848.7 | 1806.05 | 86634 |
| 774 | 31.3 1.75 % |
11-03-2022 00:00:00 Friday |
1790 1821.3 |
1838.85 | 1765.5 | 85679 |
| 775 | 7.2 0.4 % |
10-03-2022 00:00:00 Thursday |
1784 1791.2 |
1824.15 | 1754.1 | 121904 |
| 776 | 51.25 3.09 % |
09-03-2022 00:00:00 Wednesday |
1659.9 1711.15 |
1755 | 1650 | 426377 |
| 777 | 8 0.5 % |
08-03-2022 00:00:00 Tuesday |
1592.05 1600.05 |
1613.95 | 1556.25 | 94909 |
| 778 | -59.65 -3.56 % |
07-03-2022 00:00:00 Monday |
1677 1617.35 |
1677 | 1595 | 171547 |
| 779 | 8.3 0.48 % |
04-03-2022 00:00:00 Friday |
1717 1725.3 |
1742.25 | 1634.35 | 106500 |
| 780 | -86.35 -4.76 % |
03-03-2022 00:00:00 Thursday |
1815 1728.65 |
1817.25 | 1720.7 | 75607 |
| 781 | -42.85 -2.32 % |
02-03-2022 00:00:00 Wednesday |
1850 1807.15 |
1865 | 1787.5 | 60567 |
| 782 | -12.75 -0.68 % |
28-02-2022 00:00:00 Monday |
1888 1875.25 |
1894.15 | 1841 | 88665 |
| 783 | 33.85 1.8 % |
25-02-2022 00:00:00 Friday |
1885 1918.85 |
1975.95 | 1870 | 107450 |
| 784 | -168.25 -8.41 % |
24-02-2022 00:00:00 Thursday |
2001 1832.75 |
2001 | 1799 | 101000 |
| 785 | -26.85 -1.3 % |
23-02-2022 00:00:00 Wednesday |
2066.05 2039.2 |
2096.3 | 2031.1 | 36589 |
| 786 | 36.3 1.79 % |
22-02-2022 00:00:00 Tuesday |
2030 2066.3 |
2077.6 | 1998.55 | 57299 |
| 787 | 10.1 0.49 % |
21-02-2022 00:00:00 Monday |
2075 2085.1 |
2100 | 2025.45 | 75109 |
| 788 | -24.7 -1.15 % |
18-02-2022 00:00:00 Friday |
2145 2120.3 |
2168.25 | 2091.75 | 41798 |
| 789 | -75.7 -3.39 % |
17-02-2022 00:00:00 Thursday |
2231.15 2155.45 |
2242.4 | 2129.9 | 66140 |
| 790 | -33.55 -1.52 % |
16-02-2022 00:00:00 Wednesday |
2205 2171.45 |
2223 | 2153.85 | 29198 |
| 791 | 23.5 1.08 % |
15-02-2022 00:00:00 Tuesday |
2167 2190.5 |
2196.95 | 2072.55 | 46183 |
| 792 | -118.7 -5.37 % |
14-02-2022 00:00:00 Monday |
2210 2091.3 |
2227.6 | 2085.1 | 58209 |
| 793 | 43.7 1.97 % |
11-02-2022 00:00:00 Friday |
2220 2263.7 |
2280.8 | 2201.55 | 52319 |
| 794 | -21.9 -0.97 % |
10-02-2022 00:00:00 Thursday |
2255 2233.1 |
2282.25 | 2195.4 | 38700 |
| 795 | 40.6 1.84 % |
09-02-2022 00:00:00 Wednesday |
2212.4 2253 |
2262.3 | 2181.75 | 99148 |
| 796 | 15.1 0.7 % |
08-02-2022 00:00:00 Tuesday |
2169.75 2184.85 |
2236.8 | 2150 | 115651 |
| 797 | 159.1 7.91 % |
07-02-2022 00:00:00 Monday |
2010.95 2170.05 |
2183.15 | 1975 | 155793 |
| 798 | 18.4 0.94 % |
04-02-2022 00:00:00 Friday |
1955.9 1974.3 |
2005.8 | 1938 | 50044 |
| 799 | -6.1 -0.31 % |
03-02-2022 00:00:00 Thursday |
1945.55 1939.45 |
1950 | 1920.8 | 13410 |
| 800 | -13.4 -0.68 % |
02-02-2022 00:00:00 Wednesday |
1959.45 1946.05 |
1979.45 | 1937.4 | 25757 |
| 801 | 83.9 4.49 % |
01-02-2022 00:00:00 Tuesday |
1868.25 1952.15 |
1961 | 1865.15 | 65102 |
| 802 | -16.75 -0.89 % |
31-01-2022 00:00:00 Monday |
1872 1855.25 |
1898.75 | 1836 | 23541 |
| 803 | -8.4 -0.45 % |
28-01-2022 00:00:00 Friday |
1865 1856.6 |
1900.05 | 1826.1 | 57703 |
| 804 | -73.5 -3.8 % |
27-01-2022 00:00:00 Thursday |
1936 1862.5 |
1936 | 1838.75 | 66603 |
| 805 | -23.25 -1.17 % |
25-01-2022 00:00:00 Tuesday |
1989.95 1966.7 |
2022.25 | 1956.85 | 45726 |
| 806 | -103.65 -4.95 % |
24-01-2022 00:00:00 Monday |
2094.9 1991.25 |
2094.9 | 1971.35 | 30347 |
| 807 | -18.1 -0.86 % |
21-01-2022 00:00:00 Friday |
2102.6 2084.5 |
2127.6 | 2071.3 | 23743 |
| 808 | 20.55 0.99 % |
20-01-2022 00:00:00 Thursday |
2070.4 2090.95 |
2105.15 | 2054.6 | 18725 |
| 809 | -27.1 -1.29 % |
19-01-2022 00:00:00 Wednesday |
2106 2078.9 |
2118.3 | 2058.05 | 21474 |
| 810 | -66.65 -3.06 % |
18-01-2022 00:00:00 Tuesday |
2180 2113.35 |
2182.35 | 2097.85 | 96201 |
| 811 | -2.7 -0.12 % |
17-01-2022 00:00:00 Monday |
2165 2162.3 |
2173.45 | 2137 | 15427 |
| 812 | 24.75 1.16 % |
14-01-2022 00:00:00 Friday |
2140 2164.75 |
2169.9 | 2122.4 | 30049 |
| 813 | 45.35 2.16 % |
13-01-2022 00:00:00 Thursday |
2100 2145.35 |
2161.15 | 2091.5 | 60226 |
| 814 | 33.4 1.62 % |
12-01-2022 00:00:00 Wednesday |
2056.7 2090.1 |
2099.15 | 2040.9 | 25159 |
| 815 | -10.35 -0.51 % |
11-01-2022 00:00:00 Tuesday |
2045 2034.65 |
2115 | 2028.05 | 52841 |
| 816 | 84.55 4.29 % |
10-01-2022 00:00:00 Monday |
1971 2055.55 |
2066 | 1971 | 65283 |
| 817 | 39.75 2.02 % |
07-01-2022 00:00:00 Friday |
1966.15 2005.9 |
2018.9 | 1966.15 | 41810 |
| 818 | 0.8 0.04 % |
06-01-2022 00:00:00 Thursday |
1962 1962.8 |
1989.7 | 1941.2 | 30476 |
| 819 | -43.35 -2.15 % |
05-01-2022 00:00:00 Wednesday |
2020 1976.65 |
2027.5 | 1967.5 | 44802 |
| 820 | -2.3 -0.11 % |
04-01-2022 00:00:00 Tuesday |
2042.65 2040.35 |
2060 | 2003.05 | 23875 |
| 821 | 5.85 0.29 % |
03-01-2022 00:00:00 Monday |
2005 2010.85 |
2024.5 | 1936.1 | 41779 |
| 822 | 18.15 0.91 % |
31-12-2021 00:00:00 Friday |
1998 2016.15 |
2023.55 | 1983.65 | 15231 |
| 823 | -35.55 -1.77 % |
30-12-2021 00:00:00 Thursday |
2014 1978.45 |
2014 | 1973.65 | 17766 |
| 824 | 17.3 0.87 % |
29-12-2021 00:00:00 Wednesday |
1992 2009.3 |
2016.4 | 1968.2 | 32062 |
| 825 | -3.3 -0.16 % |
28-12-2021 00:00:00 Tuesday |
2005.1 2001.8 |
2065.25 | 1989 | 33901 |
| 826 | 91.5 4.79 % |
27-12-2021 00:00:00 Monday |
1910 2001.5 |
2010 | 1910 | 47591 |
| 827 | -26.4 -1.32 % |
24-12-2021 00:00:00 Friday |
1994 1967.6 |
1994 | 1948 | 32224 |
| 828 | 45.1 2.34 % |
23-12-2021 00:00:00 Thursday |
1925 1970.1 |
1974.95 | 1922.5 | 46339 |
| 829 | 62.2 3.35 % |
22-12-2021 00:00:00 Wednesday |
1855 1917.2 |
1928.75 | 1837.45 | 58191 |
| 830 | -13.15 -0.71 % |
21-12-2021 00:00:00 Tuesday |
1851.85 1838.7 |
1857 | 1772 | 58494 |
| 831 | -105.55 -5.49 % |
20-12-2021 00:00:00 Monday |
1923.85 1818.3 |
1930.5 | 1796.75 | 43254 |
| 832 | -12.45 -0.63 % |
17-12-2021 00:00:00 Friday |
1964.65 1952.2 |
1993.95 | 1943 | 23201 |
| 833 | -16.5 -0.83 % |
16-12-2021 00:00:00 Thursday |
1980 1963.5 |
1990.8 | 1948.8 | 15593 |
| 834 | -8.75 -0.44 % |
15-12-2021 00:00:00 Wednesday |
1975 1966.25 |
2017.7 | 1957.3 | 26367 |
| 835 | -30.9 -1.54 % |
14-12-2021 00:00:00 Tuesday |
2008.95 1978.05 |
2023.95 | 1960 | 63077 |
| 836 | -10.05 -0.5 % |
13-12-2021 00:00:00 Monday |
2019 2008.95 |
2019 | 1993.5 | 10767 |
| 837 | -4 -0.2 % |
10-12-2021 00:00:00 Friday |
2000 1996 |
2025.75 | 1983.1 | 21421 |
| 838 | 29.55 1.48 % |
09-12-2021 00:00:00 Thursday |
1990 2019.55 |
2028.4 | 1975 | 29844 |
| 839 | -1.9 -0.1 % |
08-12-2021 00:00:00 Wednesday |
1990 1988.1 |
1997.05 | 1951.75 | 18632 |
| 840 | 47.75 2.52 % |
07-12-2021 00:00:00 Tuesday |
1895 1942.75 |
1963.3 | 1895 | 75613 |
| 841 | -23.95 -1.27 % |
06-12-2021 00:00:00 Monday |
1884 1860.05 |
1911.65 | 1847.65 | 25606 |
| 842 | -40.5 -2.11 % |
03-12-2021 00:00:00 Friday |
1915 1874.5 |
1978.2 | 1870 | 44755 |
| 843 | 38.55 2.06 % |
02-12-2021 00:00:00 Thursday |
1874.4 1912.95 |
1921 | 1865 | 19639 |
| 844 | -15.6 -0.81 % |
01-12-2021 00:00:00 Wednesday |
1917 1901.4 |
1959 | 1854 | 62361 |
| 845 | 20.3 1.08 % |
30-11-2021 00:00:00 Tuesday |
1886.7 1907 |
1967.8 | 1886.7 | 163350 |
| 846 | 95.5 5.31 % |
29-11-2021 00:00:00 Monday |
1800 1895.5 |
1926.7 | 1800 | 84468 |
| 847 | -111.3 -5.56 % |
26-11-2021 00:00:00 Friday |
2000 1888.7 |
2000 | 1875 | 77061 |
| 848 | -73.9 -3.45 % |
25-11-2021 00:00:00 Thursday |
2145.1 2071.2 |
2145.1 | 2060 | 30012 |
| 849 | -49.15 -2.25 % |
24-11-2021 00:00:00 Wednesday |
2187.5 2138.35 |
2201.8 | 2123 | 21513 |
| 850 | 17.05 0.79 % |
23-11-2021 00:00:00 Tuesday |
2163 2180.05 |
2192.7 | 2122.65 | 23885 |
| 851 | -114.15 -5.02 % |
22-11-2021 00:00:00 Monday |
2275.8 2161.65 |
2275.8 | 2127.9 | 26996 |
| 852 | -93.25 -3.98 % |
18-11-2021 00:00:00 Thursday |
2344 2250.75 |
2357.05 | 2241.65 | 24298 |
| 853 | -37.95 -1.6 % |
17-11-2021 00:00:00 Wednesday |
2370 2332.05 |
2370 | 2308 | 10728 |
| 854 | 16.2 0.69 % |
16-11-2021 00:00:00 Tuesday |
2347.85 2364.05 |
2379 | 2325.3 | 57918 |
| 855 | 46.85 2.04 % |
15-11-2021 00:00:00 Monday |
2301 2347.85 |
2355 | 2287.55 | 78874 |
| 856 | 148.2 6.87 % |
12-11-2021 00:00:00 Friday |
2157.2 2305.4 |
2326 | 2157.2 | 4365156 |
| 857 | -1.3 -0.06 % |
11-11-2021 00:00:00 Thursday |
2147.95 2146.65 |
2197 | 2127.9 | 123577 |
| 858 | -16.2 -0.75 % |
10-11-2021 00:00:00 Wednesday |
2151 2134.8 |
2199 | 2130.35 | 101765 |
| 859 | -31.55 -1.44 % |
09-11-2021 00:00:00 Tuesday |
2186 2154.45 |
2201.8 | 2144.4 | 98820 |
| 860 | -7.5 -0.35 % |
08-11-2021 00:00:00 Monday |
2170 2162.5 |
2235 | 2147 | 38927 |
| 861 | -7.7 -0.35 % |
04-11-2021 00:00:00 Thursday |
2180 2172.3 |
2189.2 | 2166 | 2638 |
| 862 | -15.1 -0.69 % |
03-11-2021 00:00:00 Wednesday |
2179 2163.9 |
2196.95 | 2134.05 | 15878 |
| 863 | 8 0.37 % |
02-11-2021 00:00:00 Tuesday |
2169.95 2177.95 |
2226.8 | 2163.3 | 44071 |
| 864 | 7.3 0.34 % |
01-11-2021 00:00:00 Monday |
2175.55 2182.85 |
2205 | 2130 | 39468 |
| 865 | 139.05 6.84 % |
29-10-2021 00:00:00 Friday |
2034.15 2173.2 |
2189 | 1854.55 | 200877 |
| 866 | -13.2 -0.66 % |
28-10-2021 00:00:00 Thursday |
2010 1996.8 |
2057.8 | 1976.85 | 28342 |
| 867 | -10.3 -0.51 % |
27-10-2021 00:00:00 Wednesday |
2020 2009.7 |
2079 | 2001.65 | 114765 |
| 868 | 1.45 0.07 % |
26-10-2021 00:00:00 Tuesday |
2020.05 2021.5 |
2030.8 | 1989 | 11590 |
| 869 | -24.1 -1.19 % |
25-10-2021 00:00:00 Monday |
2019 1994.9 |
2067 | 1962.5 | 140521 |
| 870 | -16.1 -0.79 % |
22-10-2021 00:00:00 Friday |
2035 2018.9 |
2064 | 2002 | 18361 |
| 871 | 17.4 0.86 % |
21-10-2021 00:00:00 Thursday |
2025 2042.4 |
2057 | 1992.65 | 179205 |
| 872 | 2.3 0.11 % |
20-10-2021 00:00:00 Wednesday |
2007.85 2010.15 |
2073.15 | 1987 | 259187 |
| 873 | -47.45 -2.3 % |
19-10-2021 00:00:00 Tuesday |
2065 2017.55 |
2083.75 | 2005.15 | 42808 |
| 874 | -56.9 -2.7 % |
18-10-2021 00:00:00 Monday |
2110 2053.1 |
2110 | 2046.8 | 23044 |
| 875 | 56.6 2.81 % |
14-10-2021 00:00:00 Thursday |
2015 2071.6 |
2090 | 2015 | 29778 |
| 876 | -92.75 -4.4 % |
13-10-2021 00:00:00 Wednesday |
2110 2017.25 |
2136.35 | 2012.45 | 58301 |
| 877 | -20.15 -0.98 % |
12-10-2021 00:00:00 Tuesday |
2060 2039.85 |
2084.9 | 2011.2 | 57660 |
| 878 | 93.6 4.79 % |
11-10-2021 00:00:00 Monday |
1955 2048.6 |
2135.2 | 1936 | 177523 |
| 879 | -7.75 -0.39 % |
08-10-2021 00:00:00 Friday |
1969.5 1961.75 |
1987.6 | 1918 | 46680 |
| 880 | 23.15 1.2 % |
07-10-2021 00:00:00 Thursday |
1926 1949.15 |
1987.5 | 1926 | 41396 |
| 881 | -47.4 -2.4 % |
06-10-2021 00:00:00 Wednesday |
1977 1929.6 |
1987 | 1920.05 | 20818 |
| 882 | -10.4 -0.53 % |
05-10-2021 00:00:00 Tuesday |
1980 1969.6 |
2010 | 1964.7 | 30191 |
| 883 | 17.6 0.89 % |
04-10-2021 00:00:00 Monday |
1976 1993.6 |
2012.45 | 1956.4 | 20364 |
| 884 | -34.7 -1.73 % |
01-10-2021 00:00:00 Friday |
2010.05 1975.35 |
2029 | 1958.25 | 43669 |
| 885 | 19.95 1 % |
30-09-2021 00:00:00 Thursday |
2002.1 2022.05 |
2040 | 1984.4 | 28214 |
| 886 | -25.45 -1.25 % |
29-09-2021 00:00:00 Wednesday |
2035 2009.55 |
2056.5 | 2000.85 | 26812 |
| 887 | -49.65 -2.4 % |
28-09-2021 00:00:00 Tuesday |
2072.1 2022.45 |
2072.1 | 1986.3 | 49715 |
| 888 | -65.9 -3.07 % |
27-09-2021 00:00:00 Monday |
2146 2080.1 |
2169.4 | 2059.2 | 56782 |
| 889 | -80.9 -3.64 % |
24-09-2021 00:00:00 Friday |
2220 2139.1 |
2220 | 2115 | 27560 |
| 890 | 22.3 1.02 % |
23-09-2021 00:00:00 Thursday |
2193.15 2215.45 |
2246 | 2193.15 | 116077 |
| 891 | -72.1 -3.19 % |
22-09-2021 00:00:00 Wednesday |
2260 2187.9 |
2306.15 | 2180 | 93465 |
| 892 | 56.6 2.6 % |
21-09-2021 00:00:00 Tuesday |
2180 2236.6 |
2248.65 | 2142.65 | 48486 |
| 893 | -29.15 -1.33 % |
20-09-2021 00:00:00 Monday |
2197 2167.85 |
2203.5 | 2142.05 | 79155 |
| 894 | 196.4 9.82 % |
17-09-2021 00:00:00 Friday |
2001 2197.4 |
2243 | 1985.05 | 283377 |
| 895 | 2.35 0.12 % |
16-09-2021 00:00:00 Thursday |
1977 1979.35 |
1999 | 1957.9 | 22964 |
| 896 | 26.85 1.38 % |
15-09-2021 00:00:00 Wednesday |
1950 1976.85 |
2023.6 | 1935 | 59070 |
| 897 | 45.25 2.38 % |
14-09-2021 00:00:00 Tuesday |
1899 1944.25 |
1950 | 1891.45 | 30176 |
| 898 | -19.05 -0.99 % |
13-09-2021 00:00:00 Monday |
1917.15 1898.1 |
1921 | 1865.1 | 27602 |
| 899 | -24.35 -1.26 % |
09-09-2021 00:00:00 Thursday |
1937 1912.65 |
1941.4 | 1905 | 12022 |
| 900 | -13.2 -0.67 % |
08-09-2021 00:00:00 Wednesday |
1962 1948.8 |
1962 | 1924.55 | 22833 |
| 901 | -28.55 -1.44 % |
07-09-2021 00:00:00 Tuesday |
1980 1951.45 |
1983 | 1929 | 21769 |
| 902 | -13.75 -0.69 % |
06-09-2021 00:00:00 Monday |
1980 1966.25 |
1980 | 1955.3 | 68374 |
| 903 | 34.35 1.78 % |
03-09-2021 00:00:00 Friday |
1931.65 1966 |
1986 | 1928 | 83833 |
| 904 | 13.75 0.71 % |
02-09-2021 00:00:00 Thursday |
1929 1942.75 |
1953.4 | 1900.9 | 54170 |
| 905 | 6.2 0.32 % |
01-09-2021 00:00:00 Wednesday |
1909.9 1916.1 |
1933 | 1895.9 | 49840 |
| 906 | 87.3 4.8 % |
31-08-2021 00:00:00 Tuesday |
1820 1907.3 |
1921.15 | 1808.5 | 54936 |
| 907 | 32.85 1.84 % |
30-08-2021 00:00:00 Monday |
1785.95 1818.8 |
1825.7 | 1776 | 23925 |
| 908 | 8.45 0.48 % |
27-08-2021 00:00:00 Friday |
1768 1776.45 |
1790.85 | 1735.75 | 20275 |
| 909 | 16.65 0.96 % |
26-08-2021 00:00:00 Thursday |
1730 1746.65 |
1764.95 | 1696.95 | 35508 |
| 910 | 16.45 0.97 % |
25-08-2021 00:00:00 Wednesday |
1700 1716.45 |
1742 | 1693.9 | 23238 |
| 911 | 7.35 0.44 % |
24-08-2021 00:00:00 Tuesday |
1685 1692.35 |
1695 | 1654.4 | 15217 |
| 912 | 7.7 0.46 % |
23-08-2021 00:00:00 Monday |
1665 1672.7 |
1686.85 | 1630 | 31217 |
| 913 | -18.25 -1.09 % |
20-08-2021 00:00:00 Friday |
1675 1656.75 |
1722 | 1649.75 | 36980 |
| 914 | -0.05 0 % |
18-08-2021 00:00:00 Wednesday |
1697.8 1697.75 |
1714.95 | 1692 | 10850 |
| 915 | 12.85 0.76 % |
17-08-2021 00:00:00 Tuesday |
1691 1703.85 |
1717 | 1682.7 | 124808 |
| 916 | 1.6 0.09 % |
16-08-2021 00:00:00 Monday |
1690 1691.6 |
1703.75 | 1661.65 | 17277 |
| 917 | -9.35 -0.55 % |
13-08-2021 00:00:00 Friday |
1685 1675.65 |
1717.95 | 1653.4 | 69854 |
| 918 | 35.4 2.17 % |
12-08-2021 00:00:00 Thursday |
1635.1 1670.5 |
1677.35 | 1635.1 | 13742 |
| 919 | -0.3 -0.02 % |
11-08-2021 00:00:00 Wednesday |
1639.45 1639.15 |
1655.95 | 1617.35 | 35682 |
| 920 | -23.45 -1.41 % |
10-08-2021 00:00:00 Tuesday |
1662.4 1638.95 |
1675.8 | 1630 | 12821 |
| 921 | 13.3 0.81 % |
09-08-2021 00:00:00 Monday |
1649.1 1662.4 |
1676.2 | 1629.55 | 97542 |
| 922 | -24.3 -1.45 % |
06-08-2021 00:00:00 Friday |
1671.2 1646.9 |
1671.2 | 1643 | 12218 |
| 923 | -32.65 -1.94 % |
05-08-2021 00:00:00 Thursday |
1681.65 1649 |
1681.65 | 1640.3 | 16048 |
| 924 | -27.7 -1.64 % |
04-08-2021 00:00:00 Wednesday |
1690.6 1662.9 |
1694.7 | 1657.85 | 12369 |
| 925 | 14.4 0.87 % |
03-08-2021 00:00:00 Tuesday |
1664 1678.4 |
1691.2 | 1639.3 | 34519 |
| 926 | -2.95 -0.18 % |
02-08-2021 00:00:00 Monday |
1666.9 1663.95 |
1672.6 | 1651.7 | 16797 |
| 927 | -26.35 -1.57 % |
30-07-2021 00:00:00 Friday |
1673.9 1647.55 |
1673.9 | 1638 | 27927 |
| 928 | -33.45 -1.98 % |
29-07-2021 00:00:00 Thursday |
1686.7 1653.25 |
1686.7 | 1640.5 | 18622 |
| 929 | -2.9 -0.17 % |
28-07-2021 00:00:00 Wednesday |
1670 1667.1 |
1690 | 1627 | 114267 |
| 930 | -36.35 -2.09 % |
27-07-2021 00:00:00 Tuesday |
1743.15 1706.8 |
1751.5 | 1691.7 | 22659 |
| 931 | 9.6 0.55 % |
26-07-2021 00:00:00 Monday |
1729.95 1739.55 |
1763 | 1720.05 | 22813 |
| 932 | 26.95 1.59 % |
23-07-2021 00:00:00 Friday |
1700 1726.95 |
1750.05 | 1680.05 | 45297 |
| 933 | -13.85 -0.81 % |
22-07-2021 00:00:00 Thursday |
1708 1694.15 |
1708 | 1656.95 | 34384 |
| 934 | -77.45 -4.42 % |
20-07-2021 00:00:00 Tuesday |
1752 1674.55 |
1760 | 1670.35 | 125944 |
| 935 | -44.65 -2.47 % |
19-07-2021 00:00:00 Monday |
1810 1765.35 |
1810 | 1761 | 56854 |
| 936 | -15.1 -0.83 % |
16-07-2021 00:00:00 Friday |
1824 1808.9 |
1824 | 1802.9 | 12116 |
| 937 | 3.85 0.21 % |
15-07-2021 00:00:00 Thursday |
1820.15 1824 |
1859.9 | 1817.55 | 23069 |
| 938 | -6.1 -0.33 % |
14-07-2021 00:00:00 Wednesday |
1824.35 1818.25 |
1828.7 | 1810.75 | 78949 |
| 939 | 13.35 0.74 % |
13-07-2021 00:00:00 Tuesday |
1811 1824.35 |
1828 | 1802.35 | 9424 |
| 940 | -13.55 -0.74 % |
12-07-2021 00:00:00 Monday |
1825 1811.45 |
1828.65 | 1801.55 | 56886 |
| 941 | -4.6 -0.25 % |
09-07-2021 00:00:00 Friday |
1814.05 1809.45 |
1837.05 | 1802.2 | 21496 |
| 942 | 15.2 0.84 % |
08-07-2021 00:00:00 Thursday |
1808.15 1823.35 |
1842 | 1805.8 | 27711 |
| 943 | 31.6 1.78 % |
07-07-2021 00:00:00 Wednesday |
1777 1808.6 |
1812.75 | 1771.25 | 41864 |
| 944 | -0.6 -0.03 % |
06-07-2021 00:00:00 Tuesday |
1770 1769.4 |
1810 | 1760.15 | 84634 |
| 945 | 40 2.33 % |
05-07-2021 00:00:00 Monday |
1716.9 1756.9 |
1760 | 1716.9 | 26756 |
| 946 | -12.6 -0.73 % |
02-07-2021 00:00:00 Friday |
1732 1719.4 |
1736.05 | 1707.3 | 16909 |
| 947 | 13.65 0.79 % |
01-07-2021 00:00:00 Thursday |
1728.95 1742.6 |
1746 | 1718.25 | 15867 |
| 948 | -3.75 -0.22 % |
30-06-2021 00:00:00 Wednesday |
1724 1720.25 |
1745 | 1709.35 | 8839 |
| 949 | -11.1 -0.64 % |
29-06-2021 00:00:00 Tuesday |
1740 1728.9 |
1752 | 1723.85 | 18507 |
| 950 | 6.6 0.38 % |
28-06-2021 00:00:00 Monday |
1723.55 1730.15 |
1746.6 | 1720.2 | 20741 |
| 951 | 20.3 1.19 % |
25-06-2021 00:00:00 Friday |
1708 1728.3 |
1730.45 | 1695 | 14307 |
| 952 | -29.9 -1.74 % |
24-06-2021 00:00:00 Thursday |
1720 1690.1 |
1733 | 1686.4 | 20349 |
| 953 | -12.7 -0.74 % |
23-06-2021 00:00:00 Wednesday |
1721 1708.3 |
1742.4 | 1702.6 | 24733 |
| 954 | -1.8 -0.1 % |
22-06-2021 00:00:00 Tuesday |
1722 1720.2 |
1736.4 | 1707.55 | 22200 |
| 955 | 12.7 0.74 % |
21-06-2021 00:00:00 Monday |
1706 1718.7 |
1725 | 1677 | 53239 |
| 956 | -7.25 -0.42 % |
18-06-2021 00:00:00 Friday |
1709.9 1702.65 |
1715 | 1665 | 32842 |
| 957 | -2.75 -0.16 % |
17-06-2021 00:00:00 Thursday |
1711 1708.25 |
1737.7 | 1696.15 | 37159 |
| 958 | -39.75 -2.24 % |
16-06-2021 00:00:00 Wednesday |
1775 1735.25 |
1780.85 | 1727.35 | 31248 |
| 959 | 11.45 0.64 % |
15-06-2021 00:00:00 Tuesday |
1779 1790.45 |
1798 | 1776.95 | 16579 |
| 960 | -16.55 -0.92 % |
14-06-2021 00:00:00 Monday |
1793 1776.45 |
1802.25 | 1767 | 13255 |
| 961 | -4.85 -0.27 % |
11-06-2021 00:00:00 Friday |
1796.15 1791.3 |
1810.6 | 1778.85 | 17740 |
| 962 | -22.7 -1.25 % |
10-06-2021 00:00:00 Thursday |
1810 1787.3 |
1811 | 1772.4 | 21095 |
| 963 | -4.8 -0.27 % |
09-06-2021 00:00:00 Wednesday |
1797.5 1792.7 |
1859.6 | 1780.55 | 66968 |
| 964 | 13.3 0.75 % |
08-06-2021 00:00:00 Tuesday |
1770 1783.3 |
1794.15 | 1760 | 53512 |
| 965 | 8.6 0.49 % |
07-06-2021 00:00:00 Monday |
1745 1753.6 |
1850.65 | 1743.1 | 125397 |
| 966 | -21.2 -1.2 % |
04-06-2021 00:00:00 Friday |
1774 1752.8 |
1778 | 1748.7 | 29240 |
| 967 | -4.35 -0.25 % |
03-06-2021 00:00:00 Thursday |
1770 1765.65 |
1783 | 1750 | 23839 |
| 968 | 16.85 0.96 % |
02-06-2021 00:00:00 Wednesday |
1747.15 1764 |
1774 | 1733 | 18237 |
| 969 | -24.8 -1.4 % |
01-06-2021 00:00:00 Tuesday |
1769.95 1745.15 |
1777.85 | 1738.65 | 20272 |
| 970 | -27.6 -1.55 % |
31-05-2021 00:00:00 Monday |
1786 1758.4 |
1830 | 1732 | 65036 |
| 971 | 34.1 1.96 % |
28-05-2021 00:00:00 Friday |
1742.1 1776.2 |
1793.85 | 1721 | 35311 |
| 972 | 15.2 0.88 % |
27-05-2021 00:00:00 Thursday |
1725 1740.2 |
1747 | 1705.35 | 32360 |
| 973 | -5.8 -0.34 % |
26-05-2021 00:00:00 Wednesday |
1730 1724.2 |
1748 | 1710 | 14166 |
| 974 | 17.8 1.05 % |
25-05-2021 00:00:00 Tuesday |
1701 1718.8 |
1736.6 | 1673 | 58376 |
| 975 | -10.2 -0.6 % |
24-05-2021 00:00:00 Monday |
1694.6 1684.4 |
1707.65 | 1674.35 | 10848 |
| 976 | 24.85 1.49 % |
21-05-2021 00:00:00 Friday |
1667.5 1692.35 |
1703.1 | 1667.5 | 17084 |
| 977 | -19.85 -1.18 % |
20-05-2021 00:00:00 Thursday |
1689.35 1669.5 |
1693.75 | 1657 | 13738 |
| 978 | -44.65 -2.57 % |
19-05-2021 00:00:00 Wednesday |
1734 1689.35 |
1734 | 1679.45 | 9041 |
| 979 | 9.05 0.53 % |
18-05-2021 00:00:00 Tuesday |
1705 1714.05 |
1725.2 | 1693.25 | 14745 |
| 980 | -1.3 -0.08 % |
17-05-2021 00:00:00 Monday |
1705 1703.7 |
1708.55 | 1673.75 | 11613 |
| 981 | -5.3 -0.31 % |
14-05-2021 00:00:00 Friday |
1700 1694.7 |
1714.45 | 1680.5 | 21943 |
| 982 | 8.75 0.52 % |
12-05-2021 00:00:00 Wednesday |
1672 1680.75 |
1693 | 1660 | 22600 |
| 983 | 0.45 0.03 % |
11-05-2021 00:00:00 Tuesday |
1675 1675.45 |
1711 | 1666.05 | 34608 |
| 984 | 19.95 1.2 % |
10-05-2021 00:00:00 Monday |
1658 1677.95 |
1685 | 1646.7 | 22321 |
| 985 | -25.4 -1.53 % |
07-05-2021 00:00:00 Friday |
1665 1639.6 |
1680.75 | 1625.1 | 26675 |
| 986 | 3.65 0.22 % |
06-05-2021 00:00:00 Thursday |
1660 1663.65 |
1682 | 1640.55 | 29074 |
| 987 | 20.8 1.28 % |
05-05-2021 00:00:00 Wednesday |
1629 1649.8 |
1663.15 | 1596.35 | 37209 |
| 988 | -53 -3.16 % |
04-05-2021 00:00:00 Tuesday |
1675 1622 |
1678 | 1616.8 | 14535 |
| 989 | 62.15 3.88 % |
03-05-2021 00:00:00 Monday |
1601 1663.15 |
1672.8 | 1601 | 29697 |
| 990 | 3.85 0.23 % |
30-04-2021 00:00:00 Friday |
1640 1643.85 |
1679 | 1636.4 | 23891 |
| 991 | -10.45 -0.63 % |
29-04-2021 00:00:00 Thursday |
1665 1654.55 |
1665 | 1638.6 | 20387 |
| 992 | 7.05 0.43 % |
28-04-2021 00:00:00 Wednesday |
1639.95 1647 |
1655 | 1633.4 | 15095 |
| 993 | 61.3 3.88 % |
27-04-2021 00:00:00 Tuesday |
1578.65 1639.95 |
1649.25 | 1567.25 | 63332 |
| 994 | 30.25 1.96 % |
26-04-2021 00:00:00 Monday |
1543 1573.25 |
1585 | 1543 | 26123 |
| 995 | 16.4 1.07 % |
23-04-2021 00:00:00 Friday |
1526.2 1542.6 |
1548.7 | 1506.35 | 26530 |
| 996 | 6.6 0.43 % |
22-04-2021 00:00:00 Thursday |
1535 1541.6 |
1564.15 | 1527.05 | 47136 |
| 997 | 29.55 1.94 % |
20-04-2021 00:00:00 Tuesday |
1524 1553.55 |
1585 | 1502.9 | 88488 |
| 998 | -22 -1.42 % |
19-04-2021 00:00:00 Monday |
1550 1528 |
1558.5 | 1516.95 | 36094 |
| 999 | -15.75 -0.98 % |
16-04-2021 00:00:00 Friday |
1600 1584.25 |
1614.45 | 1571.05 | 25186 |
| 1000 | 25.3 1.6 % |
15-04-2021 00:00:00 Thursday |
1585 1610.3 |
1619 | 1567 | 25436 |
| 1001 | -4.2 -0.26 % |
13-04-2021 00:00:00 Tuesday |
1609.9 1605.7 |
1638.85 | 1591.75 | 22353 |
| 1002 | -50.25 -3.07 % |
12-04-2021 00:00:00 Monday |
1639 1588.75 |
1639 | 1529.75 | 56649 |
| 1003 | 12.95 0.79 % |
09-04-2021 00:00:00 Friday |
1630.9 1643.85 |
1661.65 | 1601.3 | 28705 |
| 1004 | 19.35 1.2 % |
08-04-2021 00:00:00 Thursday |
1619 1638.35 |
1648 | 1601.25 | 65801 |
| 1005 | 4.35 0.27 % |
07-04-2021 00:00:00 Wednesday |
1595 1599.35 |
1611.25 | 1587.45 | 22658 |
| 1006 | 23.35 1.5 % |
06-04-2021 00:00:00 Tuesday |
1553.95 1577.3 |
1591.95 | 1546.6 | 27993 |
| 1007 | -65.4 -4.05 % |
05-04-2021 00:00:00 Monday |
1616 1550.6 |
1616 | 1520.75 | 71253 |
| 1008 | -25.5 -1.55 % |
01-04-2021 00:00:00 Thursday |
1643 1617.5 |
1643 | 1602 | 22343 |
| 1009 | 48.6 3.06 % |
31-03-2021 00:00:00 Wednesday |
1586.35 1634.95 |
1654.2 | 1581.3 | 61275 |
| 1010 | -24.15 -1.5 % |
30-03-2021 00:00:00 Tuesday |
1609.95 1585.8 |
1628.2 | 1574.95 | 42567 |
| 1011 | -22 -1.35 % |
26-03-2021 00:00:00 Friday |
1635.15 1613.15 |
1676 | 1600.3 | 86371 |
| 1012 | -52.95 -3.09 % |
25-03-2021 00:00:00 Thursday |
1716.1 1663.15 |
1741 | 1650.75 | 62330 |
| 1013 | -14.75 -0.84 % |
24-03-2021 00:00:00 Wednesday |
1748 1733.25 |
1768 | 1725.85 | 36457 |
| 1014 | 60.75 3.55 % |
23-03-2021 00:00:00 Tuesday |
1711 1771.75 |
1780.75 | 1705.55 | 63727 |
| 1015 | 56.85 3.43 % |
22-03-2021 00:00:00 Monday |
1656 1712.85 |
1727.65 | 1629 | 201312 |
| 1016 | -54.35 -3.16 % |
19-03-2021 00:00:00 Friday |
1718 1663.65 |
1729.95 | 1651.45 | 52819 |
| 1017 | 60.45 3.65 % |
18-03-2021 00:00:00 Thursday |
1657.75 1718.2 |
1730 | 1657.75 | 48587 |
| 1018 | 11.55 0.69 % |
17-03-2021 00:00:00 Wednesday |
1682.6 1694.15 |
1718.75 | 1671.45 | 38550 |
| 1019 | 26.6 1.61 % |
16-03-2021 00:00:00 Tuesday |
1656 1682.6 |
1700.15 | 1640 | 28853 |
| 1020 | -32.1 -1.9 % |
15-03-2021 00:00:00 Monday |
1689 1656.9 |
1689 | 1630.2 | 43957 |
| 1021 | -20.4 -1.21 % |
12-03-2021 00:00:00 Friday |
1684.3 1663.9 |
1705.15 | 1659.1 | 18532 |
| 1022 | -16.9 -0.99 % |
10-03-2021 00:00:00 Wednesday |
1701 1684.1 |
1707 | 1678.5 | 17068 |
| 1023 | -17.45 -1.02 % |
09-03-2021 00:00:00 Tuesday |
1707 1689.55 |
1727.05 | 1660 | 22949 |
| 1024 | -8.55 -0.5 % |
08-03-2021 00:00:00 Monday |
1714 1705.45 |
1742 | 1695.85 | 46480 |
| 1025 | -17.8 -1.01 % |
05-03-2021 00:00:00 Friday |
1760.1 1742.3 |
1787.4 | 1732.7 | 34877 |
| 1026 | 49.4 2.82 % |
04-03-2021 00:00:00 Thursday |
1749.5 1798.9 |
1819.1 | 1740 | 49296 |
| 1027 | 81.9 4.82 % |
03-03-2021 00:00:00 Wednesday |
1700 1781.9 |
1822 | 1700 | 163046 |
| 1028 | 178.5 11.79 % |
02-03-2021 00:00:00 Tuesday |
1513.4 1691.9 |
1698.6 | 1513.4 | 66862 |
| 1029 | 59.9 3.71 % |
01-03-2021 00:00:00 Monday |
1615 1674.9 |
1684.95 | 1615 | 79010 |
| 1030 | -29.85 -1.81 % |
26-02-2021 00:00:00 Friday |
1653 1623.15 |
1653.95 | 1608 | 31442 |
| 1031 | 24.5 1.5 % |
25-02-2021 00:00:00 Thursday |
1635 1659.5 |
1669.55 | 1620.95 | 55017 |
| 1032 | 69.9 4.53 % |
24-02-2021 00:00:00 Wednesday |
1542.55 1612.45 |
1683.35 | 1531.25 | 392935 |
| 1033 | 17.8 1.18 % |
23-02-2021 00:00:00 Tuesday |
1512.55 1530.35 |
1541 | 1506 | 37442 |
| 1034 | -61.35 -3.9 % |
22-02-2021 00:00:00 Monday |
1573.9 1512.55 |
1573.9 | 1504.55 | 37339 |
| 1035 | -39.2 -2.44 % |
19-02-2021 00:00:00 Friday |
1604 1564.8 |
1608 | 1546.5 | 46986 |
| 1036 | -15.75 -0.98 % |
18-02-2021 00:00:00 Thursday |
1607.15 1591.4 |
1619.8 | 1579.4 | 47225 |
| 1037 | 20.5 1.28 % |
17-02-2021 00:00:00 Wednesday |
1602.15 1622.65 |
1657.95 | 1578 | 73098 |
| 1038 | -26.85 -1.64 % |
16-02-2021 00:00:00 Tuesday |
1639.2 1612.35 |
1639.3 | 1598 | 39002 |
| 1039 | -20.25 -1.22 % |
15-02-2021 00:00:00 Monday |
1663 1642.75 |
1663 | 1633 | 16978 |
| 1040 | -61.55 -3.61 % |
12-02-2021 00:00:00 Friday |
1704 1642.45 |
1704 | 1608.3 | 97810 |
| 1041 | -19.9 -1.21 % |
11-02-2021 00:00:00 Thursday |
1647 1627.1 |
1648.15 | 1604.45 | 35142 |
| 1042 | -72.95 -4.3 % |
10-02-2021 00:00:00 Wednesday |
1696 1623.05 |
1696 | 1614.7 | 63659 |
| 1043 | -34.45 -2.03 % |
09-02-2021 00:00:00 Tuesday |
1696 1661.55 |
1709.8 | 1651.8 | 27420 |
| 1044 | 14.9 0.89 % |
08-02-2021 00:00:00 Monday |
1681 1695.9 |
1743.1 | 1681 | 88489 |
| 1045 | -13.3 -0.78 % |
05-02-2021 00:00:00 Friday |
1695 1681.7 |
1732.3 | 1668.5 | 66296 |
| 1046 | 46.8 2.88 % |
04-02-2021 00:00:00 Thursday |
1624 1670.8 |
1681 | 1611.9 | 56931 |
| 1047 | -28.3 -1.72 % |
03-02-2021 00:00:00 Wednesday |
1650 1621.7 |
1663.7 | 1618.3 | 41317 |
| 1048 | -14.6 -0.89 % |
02-02-2021 00:00:00 Tuesday |
1645 1630.4 |
1671 | 1598 | 54415 |
| 1049 | 68.5 4.35 % |
01-02-2021 00:00:00 Monday |
1574 1642.5 |
1659.95 | 1559.65 | 66203 |
| 1050 | -14.7 -0.94 % |
29-01-2021 00:00:00 Friday |
1560 1545.3 |
1643.75 | 1534.55 | 214279 |
| 1051 | 7.35 0.46 % |
28-01-2021 00:00:00 Thursday |
1581 1588.35 |
1624 | 1561.95 | 45313 |
| 1052 | 4.9 0.31 % |
27-01-2021 00:00:00 Wednesday |
1584.4 1589.3 |
1627 | 1576.5 | 30744 |
| 1053 | -102.55 -6.07 % |
25-01-2021 00:00:00 Monday |
1689.85 1587.3 |
1689.85 | 1578.2 | 36084 |
| 1054 | -54.2 -3.2 % |
22-01-2021 00:00:00 Friday |
1696 1641.8 |
1696 | 1635 | 33199 |
| 1055 | 8.7 0.52 % |
21-01-2021 00:00:00 Thursday |
1670 1678.7 |
1726.65 | 1666.25 | 58724 |
| 1056 | -7.65 -0.46 % |
20-01-2021 00:00:00 Wednesday |
1673.5 1665.85 |
1674.05 | 1643 | 20414 |
| 1057 | 48.7 3.02 % |
19-01-2021 00:00:00 Tuesday |
1615 1663.7 |
1674.9 | 1600.15 | 93653 |
| 1058 | -21.8 -1.35 % |
18-01-2021 00:00:00 Monday |
1616 1594.2 |
1624.55 | 1570.4 | 43430 |
| 1059 | -23.9 -1.44 % |
15-01-2021 00:00:00 Friday |
1655 1631.1 |
1663 | 1621 | 21184 |
| 1060 | 22.65 1.39 % |
14-01-2021 00:00:00 Thursday |
1635 1657.65 |
1668 | 1620.3 | 45885 |
| 1061 | -62.6 -3.69 % |
13-01-2021 00:00:00 Wednesday |
1696.9 1634.3 |
1696.9 | 1622 | 61667 |
| 1062 | -23 -1.35 % |
12-01-2021 00:00:00 Tuesday |
1703 1680 |
1726.8 | 1676.3 | 40313 |
| 1063 | -48.8 -2.79 % |
11-01-2021 00:00:00 Monday |
1750 1701.2 |
1750 | 1694 | 26906 |
| 1064 | -38.75 -2.19 % |
08-01-2021 00:00:00 Friday |
1770 1731.25 |
1777.15 | 1723 | 59472 |
| 1065 | 24.1 1.39 % |
07-01-2021 00:00:00 Thursday |
1737 1761.1 |
1778.35 | 1736 | 62964 |
| 1066 | -13.15 -0.75 % |
06-01-2021 00:00:00 Wednesday |
1744 1730.85 |
1744 | 1710 | 35050 |
| 1067 | -35.15 -2.01 % |
05-01-2021 00:00:00 Tuesday |
1748.4 1713.25 |
1748.4 | 1703.75 | 37616 |
| 1068 | 26.8 1.56 % |
04-01-2021 00:00:00 Monday |
1716.35 1743.15 |
1750 | 1716.35 | 46844 |
| 1069 | -2.4 -0.14 % |
01-01-2021 00:00:00 Friday |
1715.05 1712.65 |
1723 | 1695.75 | 56789 |
| 1070 | 35.15 2.08 % |
31-12-2020 00:00:00 Thursday |
1688 1723.15 |
1735.15 | 1673.5 | 34456 |
| 1071 | -10.85 -0.64 % |
30-12-2020 00:00:00 Wednesday |
1700 1689.15 |
1700.05 | 1676.85 | 42934 |
| 1072 | -8.3 -0.49 % |
29-12-2020 00:00:00 Tuesday |
1700 1691.7 |
1714 | 1670 | 45046 |
| 1073 | 46.25 2.82 % |
28-12-2020 00:00:00 Monday |
1641 1687.25 |
1713.4 | 1641 | 70611 |
| 1074 | 2.75 0.17 % |
24-12-2020 00:00:00 Thursday |
1641 1643.75 |
1672.55 | 1616 | 68678 |
| 1075 | 108 7.01 % |
23-12-2020 00:00:00 Wednesday |
1541 1649 |
1658 | 1541 | 147453 |
| 1076 | 216.95 15.99 % |
22-12-2020 00:00:00 Tuesday |
1356.4 1573.35 |
1594.9 | 1356.4 | 345004 |
| 1077 | -143.7 -8.7 % |
21-12-2020 00:00:00 Monday |
1650.8 1507.1 |
1650.8 | 1485.8 | 125611 |
| 1078 | 10.85 0.66 % |
18-12-2020 00:00:00 Friday |
1640 1650.85 |
1684.45 | 1638.7 | 66927 |
| 1079 | -8.7 -0.53 % |
17-12-2020 00:00:00 Thursday |
1650 1641.3 |
1652.15 | 1625.75 | 45537 |
| 1080 | -22.35 -1.33 % |
16-12-2020 00:00:00 Wednesday |
1679 1656.65 |
1681.9 | 1637.8 | 30707 |
| 1081 | -101.1 -5.75 % |
15-12-2020 00:00:00 Tuesday |
1759 1657.9 |
1759 | 1652 | 58176 |
| 1082 | -2.6 -0.15 % |
14-12-2020 00:00:00 Monday |
1717.05 1714.45 |
1729.5 | 1698 | 41509 |
| 1083 | -7.9 -0.45 % |
11-12-2020 00:00:00 Friday |
1737.6 1729.7 |
1748 | 1700 | 42495 |
| 1084 | -12.9 -0.74 % |
10-12-2020 00:00:00 Thursday |
1749 1736.1 |
1750 | 1722.75 | 23620 |
| 1085 | -19.7 -1.13 % |
09-12-2020 00:00:00 Wednesday |
1750 1730.3 |
1767.65 | 1725.2 | 42014 |
| 1086 | -5.65 -0.32 % |
08-12-2020 00:00:00 Tuesday |
1752 1746.35 |
1786.95 | 1737.05 | 85924 |
| 1087 | 0.5 0.03 % |
07-12-2020 00:00:00 Monday |
1740 1740.5 |
1767.7 | 1722.65 | 48193 |
| 1088 | 84.75 5.11 % |
04-12-2020 00:00:00 Friday |
1660 1744.75 |
1751.5 | 1650.25 | 227936 |
| 1089 | 39.45 2.46 % |
03-12-2020 00:00:00 Thursday |
1605 1644.45 |
1652.25 | 1605 | 75038 |
| 1090 | 29.7 1.9 % |
02-12-2020 00:00:00 Wednesday |
1565.1 1594.8 |
1606 | 1549.45 | 54761 |
| 1091 | 45.25 2.99 % |
01-12-2020 00:00:00 Tuesday |
1514.05 1559.3 |
1570.6 | 1514.05 | 68529 |
| 1092 | -30.5 -1.97 % |
27-11-2020 00:00:00 Friday |
1545 1514.5 |
1563.3 | 1505 | 76243 |
| 1093 | -18.05 -1.16 % |
26-11-2020 00:00:00 Thursday |
1562 1543.95 |
1574.15 | 1522.7 | 96819 |
| 1094 | -69 -4.16 % |
25-11-2020 00:00:00 Wednesday |
1660 1591 |
1663.3 | 1582.55 | 113276 |
| 1095 | -5.55 -0.33 % |
24-11-2020 00:00:00 Tuesday |
1662 1656.45 |
1682.5 | 1645.05 | 60031 |
| 1096 | -1.9 -0.11 % |
23-11-2020 00:00:00 Monday |
1671.55 1669.65 |
1697 | 1646.1 | 41784 |
| 1097 | -12.1 -0.72 % |
20-11-2020 00:00:00 Friday |
1691.7 1679.6 |
1743.8 | 1644.55 | 129603 |
| 1098 | -14.1 -0.83 % |
19-11-2020 00:00:00 Thursday |
1702 1687.9 |
1734.35 | 1677.65 | 71846 |
| 1099 | 54.2 3.29 % |
18-11-2020 00:00:00 Wednesday |
1648.8 1703 |
1711 | 1627.9 | 60409 |
| 1100 | 22.9 1.41 % |
17-11-2020 00:00:00 Tuesday |
1620.4 1643.3 |
1669.75 | 1586.4 | 49084 |
| 1101 | -37.5 -2.27 % |
14-11-2020 00:00:00 Saturday |
1650 1612.5 |
1650 | 1605.5 | 4311 |
| 1102 | 3.05 0.19 % |
13-11-2020 00:00:00 Friday |
1613 1616.05 |
1639 | 1605.7 | 22117 |
| 1103 | 11.25 0.69 % |
12-11-2020 00:00:00 Thursday |
1619.1 1630.35 |
1649.75 | 1607.65 | 55675 |
| 1104 | 10.1 0.63 % |
11-11-2020 00:00:00 Wednesday |
1609 1619.1 |
1630.8 | 1595 | 70869 |
| 1105 | 37.8 2.38 % |
10-11-2020 00:00:00 Tuesday |
1590.1 1627.9 |
1638 | 1550.55 | 187131 |
| 1106 | 68.65 4.82 % |
09-11-2020 00:00:00 Monday |
1423 1491.65 |
1496.15 | 1423 | 78049 |
| 1107 | -0.55 -0.04 % |
06-11-2020 00:00:00 Friday |
1422 1421.45 |
1440.35 | 1402.6 | 51940 |
| 1108 | 74.8 5.57 % |
05-11-2020 00:00:00 Thursday |
1343 1417.8 |
1426.35 | 1327.95 | 70058 |
| 1109 | 0.25 0.02 % |
04-11-2020 00:00:00 Wednesday |
1341 1341.25 |
1370.35 | 1324.05 | 27562 |
| 1110 | 63.35 4.85 % |
03-11-2020 00:00:00 Tuesday |
1305 1368.35 |
1386.9 | 1293 | 79566 |
| 1111 | 0 0 % |
02-11-2020 00:00:00 Monday |
1311.2 1311.2 |
1326.3 | 1286 | 36164 |
| 1112 | -14.15 -1.07 % |
30-10-2020 00:00:00 Friday |
1322.8 1308.65 |
1346 | 1296.75 | 114728 |
| 1113 | 61.5 4.84 % |
29-10-2020 00:00:00 Thursday |
1269.7 1331.2 |
1340.35 | 1260 | 57510 |
| 1114 | -16.75 -1.28 % |
28-10-2020 00:00:00 Wednesday |
1309.8 1293.05 |
1334.4 | 1289.2 | 19813 |
| 1115 | -13.45 -1 % |
27-10-2020 00:00:00 Tuesday |
1340 1326.55 |
1360 | 1293.95 | 31720 |
| 1116 | -17.25 -1.26 % |
26-10-2020 00:00:00 Monday |
1369 1351.75 |
1386.65 | 1344.95 | 23840 |
| 1117 | 5.95 0.44 % |
23-10-2020 00:00:00 Friday |
1366 1371.95 |
1389.95 | 1361.8 | 48799 |
| 1118 | 0 0 % |
22-10-2020 00:00:00 Thursday |
1356.25 1356.25 |
1375.45 | 1347.85 | 17980 |
| 1119 | -8.3 -0.6 % |
21-10-2020 00:00:00 Wednesday |
1374.1 1365.8 |
1391.2 | 1348.5 | 23447 |
| 1120 | 23.05 1.71 % |
20-10-2020 00:00:00 Tuesday |
1350 1373.05 |
1378 | 1347.85 | 16251 |
| 1121 | 35.9 2.7 % |
19-10-2020 00:00:00 Monday |
1330.1 1366 |
1375 | 1330.1 | 57891 |
| 1122 | 21.8 1.66 % |
16-10-2020 00:00:00 Friday |
1310.05 1331.85 |
1340 | 1309.5 | 25922 |
| 1123 | -42.1 -3.12 % |
15-10-2020 00:00:00 Thursday |
1347.7 1305.6 |
1365 | 1300 | 52094 |
| 1124 | -10.55 -0.78 % |
14-10-2020 00:00:00 Wednesday |
1353.2 1342.65 |
1378 | 1323 | 27973 |
| 1125 | -15.8 -1.14 % |
13-10-2020 00:00:00 Tuesday |
1380 1364.2 |
1395.55 | 1356.95 | 32731 |
| 1126 | 13.15 0.96 % |
12-10-2020 00:00:00 Monday |
1366.5 1379.65 |
1389 | 1355.2 | 69086 |
| 1127 | 33 2.47 % |
09-10-2020 00:00:00 Friday |
1334.35 1367.35 |
1393.3 | 1326 | 85651 |
| 1128 | -19.3 -1.43 % |
08-10-2020 00:00:00 Thursday |
1349.4 1330.1 |
1356.05 | 1315.8 | 30164 |
| 1129 | -0.5 -0.04 % |
07-10-2020 00:00:00 Wednesday |
1338 1337.5 |
1344.2 | 1306.4 | 50410 |
| 1130 | 21.8 1.67 % |
06-10-2020 00:00:00 Tuesday |
1309 1330.8 |
1344.75 | 1305.45 | 93732 |
| 1131 | 27.4 2.16 % |
05-10-2020 00:00:00 Monday |
1270 1297.4 |
1328.95 | 1265.6 | 99046 |
| 1132 | 10.2 0.81 % |
01-10-2020 00:00:00 Thursday |
1259 1269.2 |
1283.15 | 1253.35 | 73107 |
| 1133 | 9.7 0.78 % |
30-09-2020 00:00:00 Wednesday |
1240 1249.7 |
1262.1 | 1220.2 | 73612 |
| 1134 | -45.9 -3.57 % |
29-09-2020 00:00:00 Tuesday |
1286 1240.1 |
1289.45 | 1224.05 | 62241 |
| 1135 | 24.75 1.98 % |
28-09-2020 00:00:00 Monday |
1250 1274.75 |
1283.25 | 1245.25 | 78721 |
| 1136 | 37.3 3.09 % |
25-09-2020 00:00:00 Friday |
1207 1244.3 |
1250 | 1197.2 | 74796 |
| 1137 | -56.25 -4.49 % |
24-09-2020 00:00:00 Thursday |
1253 1196.75 |
1262.65 | 1182.6 | 85900 |
| 1138 | 44.6 3.6 % |
23-09-2020 00:00:00 Wednesday |
1238 1282.6 |
1298.75 | 1238 | 84699 |
| 1139 | -46.7 -3.65 % |
22-09-2020 00:00:00 Tuesday |
1280.1 1233.4 |
1285 | 1208.9 | 71958 |
| 1140 | -23.45 -1.78 % |
21-09-2020 00:00:00 Monday |
1320 1296.55 |
1350 | 1286.15 | 56187 |
| 1141 | -19.2 -1.44 % |
18-09-2020 00:00:00 Friday |
1332.85 1313.65 |
1332.85 | 1302.9 | 44149 |
| 1142 | 7.35 0.56 % |
17-09-2020 00:00:00 Thursday |
1319.5 1326.85 |
1337.7 | 1310 | 41188 |
| 1143 | -31.7 -2.35 % |
16-09-2020 00:00:00 Wednesday |
1350 1318.3 |
1354.15 | 1313.8 | 70882 |
| 1144 | 9.25 0.69 % |
15-09-2020 00:00:00 Tuesday |
1334.9 1344.15 |
1354.95 | 1321 | 73255 |
| 1145 | 27.35 2.11 % |
14-09-2020 00:00:00 Monday |
1293.65 1321 |
1327.95 | 1290.85 | 163793 |
| 1146 | 28.65 2.26 % |
11-09-2020 00:00:00 Friday |
1265 1293.65 |
1300 | 1238.4 | 165248 |
| 1147 | -1.95 -0.15 % |
10-09-2020 00:00:00 Thursday |
1260 1258.05 |
1284.45 | 1249.8 | 53634 |
| 1148 | -1.8 -0.14 % |
09-09-2020 00:00:00 Wednesday |
1250 1248.2 |
1255.95 | 1207.5 | 87363 |
| 1149 | 14.35 1.16 % |
08-09-2020 00:00:00 Tuesday |
1236.25 1250.6 |
1301.95 | 1236.25 | 262207 |
| 1150 | -27.05 -2.15 % |
07-09-2020 00:00:00 Monday |
1257 1229.95 |
1266.05 | 1224.25 | 90684 |
| 1151 | 16.6 1.34 % |
04-09-2020 00:00:00 Friday |
1240 1256.6 |
1310.6 | 1240 | 231824 |
| 1152 | 19 1.51 % |
03-09-2020 00:00:00 Thursday |
1262.4 1281.4 |
1304.2 | 1253.9 | 195381 |
| 1153 | 49.35 4.12 % |
02-09-2020 00:00:00 Wednesday |
1198.6 1247.95 |
1270.4 | 1198.6 | 210066 |
| 1154 | 11 0.92 % |
01-09-2020 00:00:00 Tuesday |
1192 1203 |
1235.8 | 1192 | 99581 |
| 1155 | 2.65 0.22 % |
31-08-2020 00:00:00 Monday |
1195.7 1198.35 |
1252.05 | 1171.85 | 323642 |
| 1156 | -12.2 -1.02 % |
28-08-2020 00:00:00 Friday |
1196 1183.8 |
1207.5 | 1177.5 | 58986 |
| 1157 | 7.05 0.6 % |
27-08-2020 00:00:00 Thursday |
1178 1185.05 |
1190 | 1169.65 | 45053 |
| 1158 | -23.95 -2 % |
26-08-2020 00:00:00 Wednesday |
1199 1175.05 |
1199 | 1167 | 70805 |
| 1159 | 3.25 0.28 % |
25-08-2020 00:00:00 Tuesday |
1162.1 1165.35 |
1205 | 1161.7 | 200413 |
| 1160 | -21.05 -1.79 % |
24-08-2020 00:00:00 Monday |
1179 1157.95 |
1191.3 | 1147 | 139797 |
| 1161 | -35.95 -2.97 % |
21-08-2020 00:00:00 Friday |
1210 1174.05 |
1218.25 | 1166 | 65659 |
| 1162 | -7.7 -0.64 % |
20-08-2020 00:00:00 Thursday |
1207 1199.3 |
1227.45 | 1190 | 125106 |
| 1163 | 9.4 0.78 % |
19-08-2020 00:00:00 Wednesday |
1206 1215.4 |
1231.75 | 1192.25 | 182271 |
| 1164 | 70.5 6.26 % |
18-08-2020 00:00:00 Tuesday |
1126.1 1196.6 |
1218 | 1126.1 | 467865 |
| 1165 | -1.7 -0.15 % |
17-08-2020 00:00:00 Monday |
1149.9 1148.2 |
1155.8 | 1111.05 | 158557 |
| 1166 | -33.35 -2.85 % |
14-08-2020 00:00:00 Friday |
1172.2 1138.85 |
1210 | 1112.7 | 659189 |
| 1167 | 126.5 12.22 % |
13-08-2020 00:00:00 Thursday |
1035 1161.5 |
1177.7 | 1034 | 1219487 |
| 1168 | 94.65 10.07 % |
12-08-2020 00:00:00 Wednesday |
940 1034.65 |
1056 | 935.3 | 6469817 |
| 1169 | -24.95 -2.59 % |
11-08-2020 00:00:00 Tuesday |
965 940.05 |
965 | 937.3 | 48009 |
| 1170 | 4.9 0.52 % |
10-08-2020 00:00:00 Monday |
948 952.9 |
956.5 | 930.8 | 78573 |
| 1171 | -6.5 -0.69 % |
07-08-2020 00:00:00 Friday |
946 939.5 |
946 | 928 | 48335 |
| 1172 | -30.05 -3.08 % |
06-08-2020 00:00:00 Thursday |
975.1 945.05 |
976.9 | 943 | 86660 |
| 1173 | -19.3 -1.95 % |
05-08-2020 00:00:00 Wednesday |
988.9 969.6 |
994.25 | 961.75 | 81404 |
| 1174 | 29.1 3.05 % |
04-08-2020 00:00:00 Tuesday |
955 984.1 |
988.7 | 955 | 33538 |
| 1175 | -24.2 -2.47 % |
03-08-2020 00:00:00 Monday |
978 953.8 |
985.05 | 951.25 | 74498 |
| 1176 | 38.15 4.05 % |
31-07-2020 00:00:00 Friday |
941 979.15 |
989 | 929.25 | 280200 |
| 1177 | 66.65 7.63 % |
30-07-2020 00:00:00 Thursday |
873.1 939.75 |
948 | 873.1 | 358718 |
| 1178 | 3.8 0.42 % |
29-07-2020 00:00:00 Wednesday |
906 909.8 |
922.75 | 899 | 109182 |
| 1179 | 13.9 1.54 % |
28-07-2020 00:00:00 Tuesday |
900 913.9 |
919 | 883.9 | 128393 |
| 1180 | -47.3 -4.98 % |
27-07-2020 00:00:00 Monday |
950 902.7 |
950 | 899.6 | 104788 |
| 1181 | -17.2 -1.78 % |
24-07-2020 00:00:00 Friday |
965.3 948.1 |
966 | 940.4 | 50568 |
| 1182 | -0.5 -0.05 % |
23-07-2020 00:00:00 Thursday |
964 963.5 |
981 | 961.1 | 86627 |
| 1183 | 1.8 0.19 % |
22-07-2020 00:00:00 Wednesday |
964 965.8 |
973.75 | 946.25 | 121332 |
| 1184 | -7.05 -0.73 % |
21-07-2020 00:00:00 Tuesday |
971.35 964.3 |
987.55 | 961 | 62135 |
| 1185 | -28.65 -2.86 % |
20-07-2020 00:00:00 Monday |
1000 971.35 |
1000 | 960.9 | 100832 |
| 1186 | -2.6 -0.26 % |
17-07-2020 00:00:00 Friday |
994 991.4 |
1008.8 | 985.5 | 108283 |
| 1187 | 18.15 1.87 % |
16-07-2020 00:00:00 Thursday |
972 990.15 |
1001.5 | 950.05 | 214473 |
| 1188 | -8.65 -0.9 % |
15-07-2020 00:00:00 Wednesday |
961 952.35 |
978.65 | 949.2 | 91117 |
| 1189 | -49.7 -4.95 % |
14-07-2020 00:00:00 Tuesday |
1005 955.3 |
1005 | 942 | 179179 |
| 1190 | -1.8 -0.18 % |
13-07-2020 00:00:00 Monday |
1016.25 1014.45 |
1028.7 | 1008.95 | 57796 |
| 1191 | 12.1 1.2 % |
10-07-2020 00:00:00 Friday |
1005 1017.1 |
1028.2 | 1004 | 62793 |
| 1192 | -20 -1.92 % |
09-07-2020 00:00:00 Thursday |
1040.2 1020.2 |
1075.2 | 1013.4 | 76592 |
| 1193 | 15 1.46 % |
08-07-2020 00:00:00 Wednesday |
1025.2 1040.2 |
1063.95 | 1025.2 | 65768 |
| 1194 | 3.5 0.34 % |
07-07-2020 00:00:00 Tuesday |
1030 1033.5 |
1042 | 1019.55 | 87037 |
| 1195 | 8.9 0.87 % |
06-07-2020 00:00:00 Monday |
1018 1026.9 |
1033.9 | 1002.7 | 50816 |
| 1196 | 8.1 0.81 % |
03-07-2020 00:00:00 Friday |
1003.2 1011.3 |
1018 | 1001.05 | 109239 |
| 1197 | 0.95 0.09 % |
02-07-2020 00:00:00 Thursday |
1001 1001.95 |
1017 | 995.25 | 27802 |
| 1198 | -7.45 -0.74 % |
01-07-2020 00:00:00 Wednesday |
1003 995.55 |
1006.5 | 988 | 37705 |
| 1199 | -36.2 -3.53 % |
30-06-2020 00:00:00 Tuesday |
1025 988.8 |
1031.35 | 983.25 | 111388 |
| 1200 | -12.9 -1.26 % |
29-06-2020 00:00:00 Monday |
1022 1009.1 |
1032 | 999.3 | 90470 |
| 1201 | -20.95 -2 % |
26-06-2020 00:00:00 Friday |
1050 1029.05 |
1061.45 | 1022.65 | 74795 |
| 1202 | -5.4 -0.51 % |
25-06-2020 00:00:00 Thursday |
1050 1044.6 |
1067.6 | 1037.05 | 72700 |
| 1203 | -8.5 -0.79 % |
24-06-2020 00:00:00 Wednesday |
1071.5 1063 |
1105.55 | 1051.05 | 82624 |
| 1204 | 13.5 1.28 % |
23-06-2020 00:00:00 Tuesday |
1058 1071.5 |
1078.3 | 1035.55 | 81179 |
| 1205 | 0.2 0.02 % |
22-06-2020 00:00:00 Monday |
1047.85 1048.05 |
1078.9 | 1031.15 | 85618 |
| 1206 | -0.55 -0.05 % |
19-06-2020 00:00:00 Friday |
1028 1027.45 |
1048.65 | 1018.45 | 113855 |
| 1207 | 24.4 2.44 % |
18-06-2020 00:00:00 Thursday |
1000 1024.4 |
1029.75 | 997.5 | 42610 |
| 1208 | -0.9 -0.09 % |
17-06-2020 00:00:00 Wednesday |
1005.95 1005.05 |
1018 | 989.8 | 78109 |
| 1209 | -23.15 -2.25 % |
16-06-2020 00:00:00 Tuesday |
1029.1 1005.95 |
1037.45 | 984 | 82682 |
| 1210 | -47.55 -4.57 % |
15-06-2020 00:00:00 Monday |
1040 992.45 |
1042.5 | 983 | 128727 |
| 1211 | 41.45 4.31 % |
12-06-2020 00:00:00 Friday |
961.95 1003.4 |
1014.15 | 951 | 177264 |
| 1212 | -14.25 -1.4 % |
11-06-2020 00:00:00 Thursday |
1020 1005.75 |
1064.65 | 985.25 | 144597 |
| 1213 | -46 -4.25 % |
10-06-2020 00:00:00 Wednesday |
1083 1037 |
1083 | 1013.15 | 190905 |
| 1214 | -47.2 -4.19 % |
09-06-2020 00:00:00 Tuesday |
1127 1079.8 |
1130.25 | 1072 | 122792 |
| 1215 | -97.95 -8.06 % |
08-06-2020 00:00:00 Monday |
1214.95 1117 |
1214.95 | 1110.9 | 231613 |
| 1216 | 70.15 6.26 % |
05-06-2020 00:00:00 Friday |
1120 1190.15 |
1204.5 | 1120 | 376791 |
| 1217 | 88.4 8.59 % |
04-06-2020 00:00:00 Thursday |
1029.4 1117.8 |
1128.1 | 1025.75 | 335099 |
| 1218 | 74.95 7.88 % |
03-06-2020 00:00:00 Wednesday |
950.6 1025.55 |
1064.95 | 949.85 | 574837 |
| 1219 | -4.45 -0.47 % |
02-06-2020 00:00:00 Tuesday |
950 945.55 |
963.7 | 935.15 | 126231 |
| 1220 | -14.5 -1.5 % |
01-06-2020 00:00:00 Monday |
968 953.5 |
982.55 | 948.9 | 120012 |
| 1221 | 15.9 1.67 % |
29-05-2020 00:00:00 Friday |
949.65 965.55 |
978.15 | 944.1 | 80702 |
| 1222 | 22.65 2.37 % |
28-05-2020 00:00:00 Thursday |
955 977.65 |
983.9 | 944 | 108901 |
| 1223 | 23.7 2.55 % |
27-05-2020 00:00:00 Wednesday |
930 953.7 |
956.9 | 920.6 | 106829 |
| 1224 | -59 -5.9 % |
26-05-2020 00:00:00 Tuesday |
1000 941 |
1000 | 936.5 | 173304 |
| 1225 | -17.8 -1.79 % |
22-05-2020 00:00:00 Friday |
991.9 974.1 |
1016 | 966.8 | 259747 |
| 1226 | -23.75 -2.37 % |
21-05-2020 00:00:00 Thursday |
1002 978.25 |
1029 | 968 | 756520 |
| 1227 | -2.9 -0.32 % |
20-05-2020 00:00:00 Wednesday |
914.8 911.9 |
926.7 | 900.6 | 77641 |
| 1228 | 10.35 1.14 % |
19-05-2020 00:00:00 Tuesday |
910 920.35 |
935.6 | 885.4 | 165212 |
| 1229 | -31.8 -3.37 % |
18-05-2020 00:00:00 Monday |
944 912.2 |
944 | 850.3 | 330984 |
| 1230 | 4.75 0.49 % |
15-05-2020 00:00:00 Friday |
979 983.75 |
996 | 941.1 | 176884 |
| 1231 | -31.45 -3.13 % |
14-05-2020 00:00:00 Thursday |
1003.35 971.9 |
1003.35 | 963.2 | 59646 |
| 1232 | -51.9 -4.91 % |
13-05-2020 00:00:00 Wednesday |
1056.7 1004.8 |
1059.85 | 1001.35 | 100518 |
| 1233 | 62.85 6.66 % |
12-05-2020 00:00:00 Tuesday |
944 1006.85 |
1025 | 944 | 317276 |
| 1234 | -3.55 -0.37 % |
11-05-2020 00:00:00 Monday |
964.9 961.35 |
994.1 | 952.5 | 126075 |
| 1235 | 12.2 1.33 % |
08-05-2020 00:00:00 Friday |
917.05 929.25 |
949 | 917.05 | 55357 |
| 1236 | -21.4 -2.29 % |
07-05-2020 00:00:00 Thursday |
936 914.6 |
937.85 | 910 | 31624 |
| 1237 | -1.3 -0.14 % |
06-05-2020 00:00:00 Wednesday |
937 935.7 |
953.9 | 913.2 | 61997 |
| 1238 | 21.2 2.28 % |
05-05-2020 00:00:00 Tuesday |
930 951.2 |
974.3 | 908.3 | 198278 |
| 1239 | -21.5 -2.27 % |
04-05-2020 00:00:00 Monday |
949 927.5 |
954.55 | 915 | 64738 |
| 1240 | 54.7 5.82 % |
30-04-2020 00:00:00 Thursday |
940 994.7 |
1036.55 | 931.25 | 204227 |
| 1241 | 10.75 1.18 % |
29-04-2020 00:00:00 Wednesday |
910.3 921.05 |
929.55 | 907.5 | 73118 |
| 1242 | 30.95 3.53 % |
28-04-2020 00:00:00 Tuesday |
877.9 908.85 |
915 | 872.75 | 78490 |
| 1243 | -39.35 -4.32 % |
27-04-2020 00:00:00 Monday |
910.15 870.8 |
916.8 | 865.05 | 84857 |
| 1244 | -42.5 -4.55 % |
24-04-2020 00:00:00 Friday |
934 891.5 |
938 | 880 | 82914 |
| 1245 | -37.85 -3.9 % |
23-04-2020 00:00:00 Thursday |
970 932.15 |
978.4 | 926.2 | 71047 |
| 1246 | -25.6 -2.6 % |
22-04-2020 00:00:00 Wednesday |
986 960.4 |
1010 | 953.75 | 69735 |
| 1247 | 26.55 2.7 % |
21-04-2020 00:00:00 Tuesday |
984 1010.55 |
1017.95 | 966 | 73333 |
| 1248 | -35.8 -3.44 % |
20-04-2020 00:00:00 Monday |
1040.3 1004.5 |
1041.25 | 999 | 94302 |
| 1249 | 49.15 4.82 % |
17-04-2020 00:00:00 Friday |
1020 1069.15 |
1088 | 1016.95 | 89078 |
| 1250 | 2.85 0.28 % |
16-04-2020 00:00:00 Thursday |
1008.25 1011.1 |
1024 | 985 | 75467 |
| 1251 | -4.8 -0.47 % |
15-04-2020 00:00:00 Wednesday |
1015 1010.2 |
1036.45 | 998.2 | 106580 |
| 1252 | -12.75 -1.18 % |
13-04-2020 00:00:00 Monday |
1081 1068.25 |
1090.85 | 990 | 127847 |
| 1253 | 29.35 2.91 % |
09-04-2020 00:00:00 Thursday |
1010 1039.35 |
1068.2 | 981.35 | 65245 |
| 1254 | 37.1 3.89 % |
08-04-2020 00:00:00 Wednesday |
953 990.1 |
1078.15 | 944.8 | 124568 |
| 1255 | 10.05 1.04 % |
07-04-2020 00:00:00 Tuesday |
970.1 980.15 |
988.55 | 929.05 | 76382 |
| 1256 | -55.95 -5.55 % |
03-04-2020 00:00:00 Friday |
1008.25 952.3 |
1008.25 | 915.7 | 87344 |
| 1257 | -45.25 -4.33 % |
01-04-2020 00:00:00 Wednesday |
1045 999.75 |
1047.5 | 982.95 | 42313 |
| 1258 | 21.25 2.03 % |
31-03-2020 00:00:00 Tuesday |
1047 1068.25 |
1078.55 | 1018 | 38467 |
| 1259 | -6.85 -0.67 % |
30-03-2020 00:00:00 Monday |
1024 1017.15 |
1050 | 953.75 | 40971 |
| 1260 | -29.55 -2.79 % |
27-03-2020 00:00:00 Friday |
1058 1028.45 |
1068.4 | 1007.5 | 59282 |
| 1261 | -1.05 -0.1 % |
26-03-2020 00:00:00 Thursday |
1010 1008.95 |
1130 | 967 | 226413 |
| 1262 | 156.4 18.29 % |
25-03-2020 00:00:00 Wednesday |
855 1011.4 |
1056.95 | 844 | 114413 |
| 1263 | 94.1 11.41 % |
24-03-2020 00:00:00 Tuesday |
825 919.1 |
952.6 | 765.05 | 167891 |
| 1264 | 50.05 6.26 % |
23-03-2020 00:00:00 Monday |
800 850.05 |
950.3 | 785 | 63987 |
| 1265 | 11.9 1.38 % |
20-03-2020 00:00:00 Friday |
860 871.9 |
955.65 | 836 | 195026 |
| 1266 | -1.15 -0.13 % |
19-03-2020 00:00:00 Thursday |
910 908.85 |
985 | 888 | 101191 |
| 1267 | -11.25 -1.17 % |
18-03-2020 00:00:00 Wednesday |
963.5 952.25 |
977 | 923.1 | 84064 |
| 1268 | 30.8 3.26 % |
17-03-2020 00:00:00 Tuesday |
945 975.8 |
1005.65 | 936.95 | 136141 |
| 1269 | 11.25 1.16 % |
16-03-2020 00:00:00 Monday |
968 979.25 |
1004.1 | 915 | 79480 |
| 1270 | 82.75 9.03 % |
13-03-2020 00:00:00 Friday |
916.65 999.4 |
1031.25 | 875 | 92933 |
| 1271 | -21.45 -2.06 % |
12-03-2020 00:00:00 Thursday |
1039.95 1018.5 |
1039.95 | 946.65 | 221407 |
| 1272 | -65.55 -5.37 % |
11-03-2020 00:00:00 Wednesday |
1221 1155.45 |
1221 | 1117.9 | 52755 |
| 1273 | 69.45 6.07 % |
09-03-2020 00:00:00 Monday |
1145 1214.45 |
1232.35 | 1145 | 84065 |
| 1274 | 53.8 4.79 % |
06-03-2020 00:00:00 Friday |
1124.2 1178 |
1185 | 1115 | 50544 |
| 1275 | 11.85 0.99 % |
05-03-2020 00:00:00 Thursday |
1200 1211.85 |
1227.4 | 1185 | 66698 |
| 1276 | -28.4 -2.31 % |
04-03-2020 00:00:00 Wednesday |
1229 1200.6 |
1230.85 | 1155 | 200006 |
| 1277 | -16.65 -1.34 % |
03-03-2020 00:00:00 Tuesday |
1245.8 1229.15 |
1284 | 1218.25 | 170585 |
| 1278 | -93.2 -7 % |
02-03-2020 00:00:00 Monday |
1332 1238.8 |
1346.25 | 1214.55 | 103095 |
| 1279 | -33 -2.47 % |
28-02-2020 00:00:00 Friday |
1333.7 1300.7 |
1342 | 1229.75 | 93746 |
| 1280 | -16.55 -1.2 % |
27-02-2020 00:00:00 Thursday |
1382.9 1366.35 |
1382.9 | 1359.2 | 33223 |
| 1281 | 16.05 1.16 % |
26-02-2020 00:00:00 Wednesday |
1378 1394.05 |
1410 | 1352.65 | 64342 |
| 1282 | -64.3 -4.46 % |
25-02-2020 00:00:00 Tuesday |
1441 1376.7 |
1441 | 1334 | 210107 |
| 1283 | -20.7 -1.41 % |
24-02-2020 00:00:00 Monday |
1465 1444.3 |
1477.65 | 1419.65 | 17048 |
| 1284 | -15.05 -1.02 % |
20-02-2020 00:00:00 Thursday |
1480 1464.95 |
1480 | 1455 | 9956 |
| 1285 | 31 2.14 % |
19-02-2020 00:00:00 Wednesday |
1450.15 1481.15 |
1493 | 1450.15 | 25950 |
| 1286 | 14.6 1 % |
18-02-2020 00:00:00 Tuesday |
1455.55 1470.15 |
1479 | 1428 | 35781 |
| 1287 | 8.05 0.56 % |
17-02-2020 00:00:00 Monday |
1447.5 1455.55 |
1465.4 | 1436.75 | 13750 |
| 1288 | -4.5 -0.31 % |
14-02-2020 00:00:00 Friday |
1445 1440.5 |
1464.05 | 1432 | 17107 |
| 1289 | 12.75 0.89 % |
13-02-2020 00:00:00 Thursday |
1431 1443.75 |
1457 | 1431 | 15134 |
| 1290 | 51.2 3.68 % |
12-02-2020 00:00:00 Wednesday |
1390.8 1442 |
1448 | 1381.55 | 54563 |
| 1291 | -11 -0.79 % |
11-02-2020 00:00:00 Tuesday |
1401.1 1390.1 |
1416.1 | 1384.25 | 24360 |
| 1292 | 10.6 0.76 % |
10-02-2020 00:00:00 Monday |
1390.1 1400.7 |
1411.8 | 1388.45 | 29327 |
| 1293 | -19.25 -1.36 % |
07-02-2020 00:00:00 Friday |
1419 1399.75 |
1419 | 1392.3 | 18285 |
| 1294 | -41.65 -2.88 % |
06-02-2020 00:00:00 Thursday |
1446 1404.35 |
1455.3 | 1387.8 | 38566 |
| 1295 | 20.15 1.41 % |
05-02-2020 00:00:00 Wednesday |
1430 1450.15 |
1455.95 | 1408 | 27211 |
| 1296 | 12.7 0.91 % |
04-02-2020 00:00:00 Tuesday |
1400 1412.7 |
1418.75 | 1395.5 | 18549 |
| 1297 | 26.2 1.92 % |
03-02-2020 00:00:00 Monday |
1365.95 1392.15 |
1401 | 1349.1 | 23979 |
| 1298 | -43.05 -3.08 % |
01-02-2020 00:00:00 Saturday |
1399.5 1356.45 |
1399.5 | 1334 | 34997 |
| 1299 | -43.5 -3.06 % |
31-01-2020 00:00:00 Friday |
1421 1377.5 |
1427.2 | 1370.75 | 53006 |
| 1300 | -39.3 -2.7 % |
30-01-2020 00:00:00 Thursday |
1455 1415.7 |
1455.15 | 1405.1 | 42784 |
| 1301 | 7.2 0.49 % |
29-01-2020 00:00:00 Wednesday |
1455 1462.2 |
1479.7 | 1438.15 | 56676 |
| 1302 | -65.75 -4.33 % |
28-01-2020 00:00:00 Tuesday |
1519 1453.25 |
1541.2 | 1444.75 | 241635 |
| 1303 | -8.1 -0.54 % |
27-01-2020 00:00:00 Monday |
1500.95 1492.85 |
1513.05 | 1481.3 | 48003 |
| 1304 | 34.95 2.38 % |
24-01-2020 00:00:00 Friday |
1466 1500.95 |
1513.2 | 1462 | 56397 |
| 1305 | -16 -1.08 % |
23-01-2020 00:00:00 Thursday |
1482 1466 |
1489 | 1452 | 20670 |
| 1306 | 3.65 0.25 % |
22-01-2020 00:00:00 Wednesday |
1465 1468.65 |
1475.2 | 1428.95 | 35067 |
| 1307 | -40.8 -2.76 % |
21-01-2020 00:00:00 Tuesday |
1478.85 1438.05 |
1478.85 | 1427 | 30829 |
| 1308 | -6.85 -0.46 % |
20-01-2020 00:00:00 Monday |
1477.8 1470.95 |
1484.35 | 1459.05 | 14823 |
| 1309 | 12.6 0.86 % |
17-01-2020 00:00:00 Friday |
1460 1472.6 |
1479.25 | 1449.8 | 17164 |
| 1310 | -33.1 -2.22 % |
16-01-2020 00:00:00 Thursday |
1490 1456.9 |
1507.45 | 1444.55 | 56884 |
| 1311 | 23.55 1.65 % |
15-01-2020 00:00:00 Wednesday |
1423 1446.55 |
1452.7 | 1417 | 29397 |
| 1312 | -13.65 -0.95 % |
14-01-2020 00:00:00 Tuesday |
1436.5 1422.85 |
1436.7 | 1418.75 | 19663 |
| 1313 | -1.15 -0.08 % |
13-01-2020 00:00:00 Monday |
1425 1423.85 |
1436.4 | 1408 | 53587 |
| 1314 | 1.25 0.09 % |
10-01-2020 00:00:00 Friday |
1415 1416.25 |
1432 | 1408 | 65573 |
| 1315 | 26.3 1.91 % |
09-01-2020 00:00:00 Thursday |
1376 1402.3 |
1410.4 | 1371.05 | 50979 |
| 1316 | 22.7 1.71 % |
08-01-2020 00:00:00 Wednesday |
1330 1352.7 |
1367 | 1322.65 | 37373 |
| 1317 | 34.6 2.6 % |
07-01-2020 00:00:00 Tuesday |
1330 1364.6 |
1369.05 | 1328.95 | 39627 |
| 1318 | -18.35 -1.36 % |
06-01-2020 00:00:00 Monday |
1345 1326.65 |
1347.75 | 1318.95 | 58796 |
| 1319 | 31.45 2.37 % |
03-01-2020 00:00:00 Friday |
1329.5 1360.95 |
1382 | 1302 | 174887 |
| 1320 | -5.1 -0.38 % |
02-01-2020 00:00:00 Thursday |
1338 1332.9 |
1346.05 | 1329.6 | 16561 |
| 1321 | -1.2 -0.09 % |
01-01-2020 00:00:00 Wednesday |
1335 1333.8 |
1347.25 | 1330.5 | 17350 |
| 1322 | -12.8 -0.95 % |
31-12-2019 00:00:00 Tuesday |
1346 1333.2 |
1358.15 | 1328 | 36130 |
| 1323 | 5.35 0.4 % |
30-12-2019 00:00:00 Monday |
1338 1343.35 |
1352.95 | 1330.5 | 45704 |
| 1324 | 16.3 1.23 % |
27-12-2019 00:00:00 Friday |
1323.05 1339.35 |
1345 | 1314.3 | 98025 |
| 1325 | 13.1 1 % |
26-12-2019 00:00:00 Thursday |
1308 1321.1 |
1338.6 | 1299.35 | 86599 |
| 1326 | 6.7 0.52 % |
24-12-2019 00:00:00 Tuesday |
1300.55 1307.25 |
1309.65 | 1297.8 | 44932 |
| 1327 | 15.45 1.2 % |
23-12-2019 00:00:00 Monday |
1285.1 1300.55 |
1316 | 1280 | 84801 |
| 1328 | -8.5 -0.65 % |
20-12-2019 00:00:00 Friday |
1302 1293.5 |
1305.6 | 1287 | 53278 |
| 1329 | -31.2 -2.37 % |
19-12-2019 00:00:00 Thursday |
1317 1285.8 |
1317 | 1280.1 | 58017 |
| 1330 | -12.1 -0.92 % |
18-12-2019 00:00:00 Wednesday |
1321.7 1309.6 |
1321.7 | 1292.9 | 25442 |
| 1331 | 12.3 0.94 % |
17-12-2019 00:00:00 Tuesday |
1303.05 1315.35 |
1319.75 | 1296.1 | 27399 |
| 1332 | -32.65 -2.45 % |
16-12-2019 00:00:00 Monday |
1333 1300.35 |
1333 | 1292.1 | 61265 |
| 1333 | -32.55 -2.4 % |
13-12-2019 00:00:00 Friday |
1355 1322.45 |
1368 | 1310.6 | 66230 |
| 1334 | -3 -0.22 % |
12-12-2019 00:00:00 Thursday |
1341 1338 |
1359.15 | 1331.75 | 18929 |
| 1335 | 0.15 0.01 % |
11-12-2019 00:00:00 Wednesday |
1339 1339.15 |
1348.35 | 1326.25 | 23637 |
| 1336 | -0.65 -0.05 % |
10-12-2019 00:00:00 Tuesday |
1328 1327.35 |
1340 | 1323.5 | 23233 |
| 1337 | -11.55 -0.86 % |
09-12-2019 00:00:00 Monday |
1339 1327.45 |
1351.45 | 1318 | 34194 |
| 1338 | -7.15 -0.54 % |
06-12-2019 00:00:00 Friday |
1328.8 1321.65 |
1334.45 | 1306.8 | 91920 |
| 1339 | -63.8 -4.61 % |
05-12-2019 00:00:00 Thursday |
1384 1320.2 |
1393.35 | 1316.55 | 148190 |
| 1340 | 15.2 1.09 % |
04-12-2019 00:00:00 Wednesday |
1390 1405.2 |
1419.25 | 1387 | 37132 |
| 1341 | -24 -1.69 % |
03-12-2019 00:00:00 Tuesday |
1423 1399 |
1442 | 1390 | 66465 |
| 1342 | 7.45 0.52 % |
02-12-2019 00:00:00 Monday |
1444 1451.45 |
1462 | 1438.75 | 37286 |
| 1343 | 11.5 0.8 % |
29-11-2019 00:00:00 Friday |
1433.3 1444.8 |
1475 | 1421 | 52943 |
| 1344 | 1.3 0.09 % |
28-11-2019 00:00:00 Thursday |
1432 1433.3 |
1445 | 1419.5 | 46042 |
| 1345 | 2.45 0.17 % |
27-11-2019 00:00:00 Wednesday |
1424 1426.45 |
1441 | 1393 | 60197 |
| 1346 | -8.7 -0.61 % |
26-11-2019 00:00:00 Tuesday |
1421.45 1412.75 |
1438.15 | 1389 | 72589 |
| 1347 | 60.55 4.36 % |
25-11-2019 00:00:00 Monday |
1389.9 1450.45 |
1454.55 | 1389.9 | 81266 |
| 1348 | -6.05 -0.43 % |
22-11-2019 00:00:00 Friday |
1395.95 1389.9 |
1404 | 1357.4 | 79793 |
| 1349 | -26.6 -1.86 % |
21-11-2019 00:00:00 Thursday |
1427.5 1400.9 |
1443.5 | 1384.45 | 60628 |
| 1350 | -31.8 -2.18 % |
20-11-2019 00:00:00 Wednesday |
1458 1426.2 |
1458 | 1417.35 | 42995 |
| 1351 | -35.5 -2.43 % |
19-11-2019 00:00:00 Tuesday |
1459.95 1424.45 |
1468.15 | 1420.3 | 56974 |
| 1352 | -16.5 -1.12 % |
18-11-2019 00:00:00 Monday |
1475.4 1458.9 |
1486 | 1455 | 39928 |
| 1353 | -51.3 -3.38 % |
15-11-2019 00:00:00 Friday |
1516.15 1464.85 |
1517 | 1457.1 | 85333 |
| 1354 | 38.15 2.58 % |
14-11-2019 00:00:00 Thursday |
1478 1516.15 |
1524.95 | 1465.25 | 54266 |
| 1355 | -2.25 -0.15 % |
13-11-2019 00:00:00 Wednesday |
1480.05 1477.8 |
1494 | 1468 | 27939 |
| 1356 | -50.35 -3.29 % |
11-11-2019 00:00:00 Monday |
1530.1 1479.75 |
1530.1 | 1471.05 | 67485 |
| 1357 | 32.1 2.14 % |
08-11-2019 00:00:00 Friday |
1498 1530.1 |
1541 | 1481.45 | 120653 |
| 1358 | 16.9 1.15 % |
07-11-2019 00:00:00 Thursday |
1475 1491.9 |
1496.2 | 1456.55 | 143881 |
| 1359 | -1.55 -0.11 % |
06-11-2019 00:00:00 Wednesday |
1470.05 1468.5 |
1495.25 | 1451.8 | 60567 |
| 1360 | 26.45 1.84 % |
05-11-2019 00:00:00 Tuesday |
1435 1461.45 |
1502.7 | 1412.1 | 276812 |
| 1361 | -8.95 -0.62 % |
04-11-2019 00:00:00 Monday |
1445 1436.05 |
1459.75 | 1423.15 | 70139 |
| 1362 | -29.75 -2.02 % |
01-11-2019 00:00:00 Friday |
1470 1440.25 |
1507.8 | 1430.05 | 178433 |
| 1363 | -68.5 -4.49 % |
31-10-2019 00:00:00 Thursday |
1524.95 1456.45 |
1538.75 | 1450 | 115650 |
| 1364 | 58.05 3.99 % |
30-10-2019 00:00:00 Wednesday |
1454 1512.05 |
1534.35 | 1419.45 | 280211 |
| 1365 | 12.3 0.88 % |
29-10-2019 00:00:00 Tuesday |
1398 1410.3 |
1434 | 1378.75 | 164543 |
| 1366 | -13.55 -0.92 % |
27-10-2019 00:00:00 Sunday |
1467.9 1454.35 |
1480.15 | 1447.05 | 18550 |
| 1367 | -142.1 -8.83 % |
25-10-2019 00:00:00 Friday |
1610 1467.9 |
1646.6 | 1452.5 | 398384 |
| 1368 | 34.35 2.1 % |
24-10-2019 00:00:00 Thursday |
1632 1666.35 |
1690.8 | 1632 | 48601 |