| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
25-07-2024 00:00:00 |
1394.45 1380.25 |
1395 1374.7 |
-51.5 (-3.73%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 7.85 0.73 % |
12-08-2022 00:00:00 |
1072 1079.85 |
1088.1 1072 |
| 4.4 0.41 % |
16-08-2022 00:00:00 |
1079.85 1084.25 |
1097 1075.5 |
| 7.75 0.72 % |
17-08-2022 00:00:00 |
1081 1088.75 |
1095.2 1081 |
| 25.05 2.32 % |
18-08-2022 00:00:00 |
1080.05 1105.1 |
1107.4 1080.05 |
| -44.65 -4.03 % |
19-08-2022 00:00:00 |
1107.5 1062.85 |
1107.5 1060 |
| 5.05 0.48 % |
22-08-2022 00:00:00 |
1053 1058.05 |
1067 1045.3 |
| 31.95 3.08 % |
23-08-2022 00:00:00 |
1039 1070.95 |
1078 1034.85 |
| 23.6 2.19 % |
24-08-2022 00:00:00 |
1078 1101.6 |
1105 1078 |
| -20.65 -1.86 % |
25-08-2022 00:00:00 |
1110 1089.35 |
1119.4 1084.65 |
| -34.55 -3.13 % |
26-08-2022 00:00:00 |
1103 1068.45 |
1103 1064.55 |
| 11.45 1.09 % |
29-08-2022 00:00:00 |
1049 1060.45 |
1062.1 1041.5 |
| 30.05 2.79 % |
30-08-2022 00:00:00 |
1076.9 1106.95 |
1109.5 1070.15 |
| 11 1 % |
01-09-2022 00:00:00 |
1100 1111 |
1121 1096.05 |
| -17.95 -1.6 % |
02-09-2022 00:00:00 |
1118.9 1100.95 |
1118.9 1095.5 |
| 12.45 1.14 % |
05-09-2022 00:00:00 |
1095 1107.45 |
1112.2 1095 |
| -1.4 -0.13 % |
06-09-2022 00:00:00 |
1110 1108.6 |
1118 1097.4 |
| -0.1 -0.01 % |
07-09-2022 00:00:00 |
1090 1089.9 |
1100.5 1086.2 |
| 5.1 0.46 % |
08-09-2022 00:00:00 |
1103 1108.1 |
1114.4 1097.9 |
| 24.35 2.19 % |
09-09-2022 00:00:00 |
1112.55 1136.9 |
1149.5 1112.55 |
| -0.85 -0.07 % |
12-09-2022 00:00:00 |
1136.9 1136.05 |
1146.3 1128.75 |
| 23.2 2.03 % |
13-09-2022 00:00:00 |
1141 1164.2 |
1172.3 1136.55 |
| 73.35 6.42 % |
14-09-2022 00:00:00 |
1143.05 1216.4 |
1225 1142.3 |
| -23.95 -1.96 % |
15-09-2022 00:00:00 |
1220 1196.05 |
1220.35 1185 |
| 35.8 3 % |
16-09-2022 00:00:00 |
1191.7 1227.5 |
1250.05 1187.4 |
| 1 0.08 % |
19-09-2022 00:00:00 |
1225 1226 |
1255.8 1218.05 |
| 29.2 2.36 % |
20-09-2022 00:00:00 |
1235 1264.2 |
1275.25 1235 |
| -34.35 -2.73 % |
21-09-2022 00:00:00 |
1258.25 1223.9 |
1264.3 1222 |
| 0.5 0.04 % |
22-09-2022 00:00:00 |
1215.1 1215.6 |
1238 1207.75 |
| -30.8 -2.54 % |
23-09-2022 00:00:00 |
1214 1183.2 |
1214 1176.95 |
| -25.35 -2.16 % |
26-09-2022 00:00:00 |
1174.55 1149.2 |
1180 1136.65 |
| 4.9 0.42 % |
27-09-2022 00:00:00 |
1159.5 1164.4 |
1178 1140.75 |
| -21.5 -1.85 % |
28-09-2022 00:00:00 |
1162.95 1141.45 |
1162.95 1132.8 |
| -11.1 -0.96 % |
29-09-2022 00:00:00 |
1154.2 1143.1 |
1175 1138 |
| 59.55 5.29 % |
30-09-2022 00:00:00 |
1126.75 1186.3 |
1191.75 1126.75 |
| -29.85 -2.52 % |
03-10-2022 00:00:00 |
1185.95 1156.1 |
1185.95 1153.75 |
| 26.2 2.2 % |
04-10-2022 00:00:00 |
1193 1219.2 |
1223 1178.55 |
| -21.8 -1.78 % |
06-10-2022 00:00:00 |
1222.5 1200.7 |
1234.65 1197.15 |
| 6.45 0.53 % |
07-10-2022 00:00:00 |
1206.95 1213.4 |
1217.35 1183 |
| 23.45 1.98 % |
10-10-2022 00:00:00 |
1186.8 1210.25 |
1217 1183.8 |
| -50.6 -4.16 % |
11-10-2022 00:00:00 |
1215 1164.4 |
1216.35 1162.25 |
| 12.3 1.05 % |
12-10-2022 00:00:00 |
1175 1187.3 |
1192 1156.3 |
| 3.15 0.27 % |
13-10-2022 00:00:00 |
1180.8 1183.95 |
1195.95 1167 |
| -19.4 -1.62 % |
14-10-2022 00:00:00 |
1200.6 1181.2 |
1215.95 1179.5 |
| 18.65 1.58 % |
17-10-2022 00:00:00 |
1181.2 1199.85 |
1203.8 1164 |
| 9.6 0.79 % |
18-10-2022 00:00:00 |
1213.6 1223.2 |
1228 1203.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -165.75 | Min | 294 301.2 |
324 | 235.6 | 1872 | |
| 118.15 | Max | 1687.15 1688.8 |
1694.35 | 1669 | 5190490 | |
| -1.99 | Avergae | 1086.77 1084.77 |
1101.94 | 1069.18 | 385994.35 | |
| 1 | -0.55 -0.07 % |
25-04-2025 00:00:00 Friday |
822.8 822.25 |
829.15 | 807.6 | 489700 |
| 2 | 22.9 2.87 % |
24-04-2025 00:00:00 Thursday |
796.75 819.65 |
837 | 794.75 | 966866 |
| 3 | -1.25 -0.16 % |
23-04-2025 00:00:00 Wednesday |
795.15 793.9 |
805 | 782 | 577546 |
| 4 | -5.8 -0.73 % |
22-04-2025 00:00:00 Tuesday |
793.45 787.65 |
808 | 776.15 | 1191348 |
| 5 | 26.05 3.25 % |
21-04-2025 00:00:00 Monday |
802 828.05 |
841.95 | 800 | 635266 |
| 6 | 4.65 0.59 % |
17-04-2025 00:00:00 Thursday |
789.75 794.4 |
800.85 | 777.05 | 714633 |
| 7 | 43.2 5.8 % |
16-04-2025 00:00:00 Wednesday |
745.05 788.25 |
794.35 | 733 | 1085313 |
| 8 | 35.7 5.1 % |
15-04-2025 00:00:00 Tuesday |
700.15 735.85 |
741.1 | 693.5 | 475827 |
| 9 | -1.1 -0.16 % |
11-04-2025 00:00:00 Friday |
689.85 688.75 |
694 | 675.5 | 135768 |
| 10 | -5.85 -0.85 % |
09-04-2025 00:00:00 Wednesday |
684.25 678.4 |
684.25 | 670.5 | 122570 |
| 11 | -6.7 -0.98 % |
08-04-2025 00:00:00 Tuesday |
685.95 679.25 |
696 | 672.65 | 362699 |
| 12 | 58.15 9.41 % |
07-04-2025 00:00:00 Monday |
618.05 676.2 |
679.95 | 618.05 | 659678 |
| 13 | -18 -2.57 % |
04-04-2025 00:00:00 Friday |
700.25 682.25 |
704.95 | 675.4 | 541779 |
| 14 | 14.4 2.07 % |
03-04-2025 00:00:00 Thursday |
695 709.4 |
714.65 | 693.65 | 487681 |
| 15 | 19.65 2.88 % |
02-04-2025 00:00:00 Wednesday |
682.75 702.4 |
708.45 | 674.75 | 2733091 |
| 16 | 26.95 4.11 % |
01-04-2025 00:00:00 Tuesday |
655.8 682.75 |
689.85 | 646.85 | 549158 |
| 17 | -21.7 -3.23 % |
28-03-2025 00:00:00 Friday |
671.25 649.55 |
674.05 | 643.7 | 615803 |
| 18 | 17.35 2.64 % |
27-03-2025 00:00:00 Thursday |
656.25 673.6 |
676.3 | 640.55 | 898259 |
| 19 | 18.75 2.94 % |
26-03-2025 00:00:00 Wednesday |
637.3 656.05 |
662.4 | 637.2 | 1016442 |
| 20 | -34.7 -5.16 % |
25-03-2025 00:00:00 Tuesday |
672 637.3 |
673.2 | 633.55 | 801652 |
| 21 | -24.8 -3.57 % |
24-03-2025 00:00:00 Monday |
693.95 669.15 |
693.95 | 665.4 | 328655 |
| 22 | -2.9 -0.42 % |
21-03-2025 00:00:00 Friday |
688.65 685.75 |
692.55 | 672.7 | 265467 |
| 23 | -15.15 -2.17 % |
20-03-2025 00:00:00 Thursday |
698.95 683.8 |
700.8 | 681 | 609313 |
| 24 | 8.75 1.28 % |
19-03-2025 00:00:00 Wednesday |
683.6 692.35 |
700.8 | 681.95 | 672240 |
| 25 | -5.75 -0.84 % |
18-03-2025 00:00:00 Tuesday |
687.45 681.7 |
687.45 | 670.75 | 475173 |
| 26 | -27.85 -3.95 % |
17-03-2025 00:00:00 Monday |
704.8 676.95 |
707.75 | 675 | 955945 |
| 27 | -17.9 -2.59 % |
13-03-2025 00:00:00 Thursday |
690 672.1 |
706.35 | 667.35 | 2152420 |
| 28 | 56.75 9.04 % |
12-03-2025 00:00:00 Wednesday |
627.95 684.7 |
697.6 | 605.4 | 5190490 |
| 29 | -154.6 -19.07 % |
11-03-2025 00:00:00 Tuesday |
810.55 655.95 |
810.55 | 649 | 4194108 |
| 30 | 5.6 0.63 % |
10-03-2025 00:00:00 Monday |
895 900.6 |
913.4 | 886.4 | 448527 |
| 31 | -38.15 -3.91 % |
07-03-2025 00:00:00 Friday |
974.95 936.8 |
976.6 | 933.3 | 139329 |
| 32 | -4.95 -0.51 % |
06-03-2025 00:00:00 Thursday |
976 971.05 |
982.3 | 962.25 | 50492 |
| 33 | -16.15 -1.63 % |
05-03-2025 00:00:00 Wednesday |
987.85 971.7 |
995 | 970.7 | 91652 |
| 34 | 4.95 0.5 % |
04-03-2025 00:00:00 Tuesday |
982.95 987.9 |
1003.7 | 968 | 94239 |
| 35 | 4.8 0.49 % |
03-03-2025 00:00:00 Monday |
979.4 984.2 |
986.6 | 947.8 | 105980 |
| 36 | -52.55 -5.05 % |
28-02-2025 00:00:00 Friday |
1041.5 988.95 |
1041.5 | 968.8 | 267344 |
| 37 | -5.65 -0.54 % |
27-02-2025 00:00:00 Thursday |
1051.95 1046.3 |
1062.05 | 1041.8 | 81152 |
| 38 | 3.95 0.38 % |
25-02-2025 00:00:00 Tuesday |
1029.8 1033.75 |
1041.3 | 1026.3 | 144080 |
| 39 | -8.2 -0.79 % |
24-02-2025 00:00:00 Monday |
1037.8 1029.6 |
1038.1 | 1021.65 | 31160 |
| 40 | -1.8 -0.17 % |
21-02-2025 00:00:00 Friday |
1044.95 1043.15 |
1055.75 | 1039.35 | 70031 |
| 41 | 13.95 1.35 % |
20-02-2025 00:00:00 Thursday |
1033.75 1047.7 |
1049.9 | 1024.95 | 47695 |
| 42 | 8.65 0.84 % |
19-02-2025 00:00:00 Wednesday |
1027.3 1035.95 |
1041.75 | 1016.3 | 69767 |
| 43 | -23.7 -2.26 % |
18-02-2025 00:00:00 Tuesday |
1047.9 1024.2 |
1050.85 | 1021.65 | 32821 |
| 44 | 23.9 2.33 % |
17-02-2025 00:00:00 Monday |
1024 1047.9 |
1050.85 | 1012.55 | 38426 |
| 45 | -50.5 -4.7 % |
14-02-2025 00:00:00 Friday |
1074.75 1024.25 |
1074.75 | 1018.55 | 40875 |
| 46 | 9.2 0.89 % |
13-02-2025 00:00:00 Thursday |
1037.95 1047.15 |
1057.1 | 1025.25 | 53864 |
| 47 | -16.45 -1.56 % |
12-02-2025 00:00:00 Wednesday |
1056.05 1039.6 |
1059 | 1020.7 | 71891 |
| 48 | -14.9 -1.39 % |
11-02-2025 00:00:00 Tuesday |
1069 1054.1 |
1074.95 | 1047.7 | 179400 |
| 49 | -11.25 -1.04 % |
10-02-2025 00:00:00 Monday |
1079.35 1068.1 |
1081 | 1062.45 | 100455 |
| 50 | 15.7 1.48 % |
07-02-2025 00:00:00 Friday |
1063.7 1079.4 |
1086.5 | 1062 | 68693 |
| 51 | 3.8 0.36 % |
06-02-2025 00:00:00 Thursday |
1061.55 1065.35 |
1076.5 | 1058.25 | 51320 |
| 52 | 5.75 0.55 % |
05-02-2025 00:00:00 Wednesday |
1054.95 1060.7 |
1078.5 | 1052.4 | 189685 |
| 53 | 27.65 2.71 % |
04-02-2025 00:00:00 Tuesday |
1020.45 1048.1 |
1053.8 | 1014.7 | 330541 |
| 54 | 27.55 2.8 % |
03-02-2025 00:00:00 Monday |
985.15 1012.7 |
1023.75 | 985.15 | 196090 |
| 55 | 32.5 3.33 % |
01-02-2025 00:00:00 Saturday |
977.15 1009.65 |
1022.9 | 973.75 | 367924 |
| 56 | 36.55 3.82 % |
31-01-2025 00:00:00 Friday |
955.6 992.15 |
999 | 953.05 | 269261 |
| 57 | 8.7 0.92 % |
30-01-2025 00:00:00 Thursday |
948.45 957.15 |
967.35 | 946.35 | 114217 |
| 58 | 13.45 1.44 % |
29-01-2025 00:00:00 Wednesday |
935 948.45 |
952 | 932 | 89298 |
| 59 | -5.5 -0.59 % |
28-01-2025 00:00:00 Tuesday |
939.95 934.45 |
948.65 | 925.6 | 144592 |
| 60 | -23.4 -2.46 % |
27-01-2025 00:00:00 Monday |
949.35 925.95 |
949.35 | 923.4 | 74584 |
| 61 | -20.45 -2.11 % |
24-01-2025 00:00:00 Friday |
970.9 950.45 |
972 | 948.5 | 40005 |
| 62 | 0.15 0.02 % |
23-01-2025 00:00:00 Thursday |
970.75 970.9 |
988 | 962.05 | 98025 |
| 63 | 7.35 0.76 % |
22-01-2025 00:00:00 Wednesday |
965.15 972.5 |
977.6 | 949.8 | 687590 |
| 64 | -10.65 -1.1 % |
21-01-2025 00:00:00 Tuesday |
971 960.35 |
975.95 | 957.8 | 159745 |
| 65 | 7.35 0.76 % |
20-01-2025 00:00:00 Monday |
963.25 970.6 |
980 | 948.15 | 151090 |
| 66 | -5.5 -0.56 % |
17-01-2025 00:00:00 Friday |
976.95 971.45 |
976.95 | 959 | 80332 |
| 67 | 1 0.1 % |
16-01-2025 00:00:00 Thursday |
974.45 975.45 |
991.35 | 969.85 | 92753 |
| 68 | -12.05 -1.24 % |
15-01-2025 00:00:00 Wednesday |
973.95 961.9 |
982.75 | 955 | 60374 |
| 69 | 16 1.69 % |
14-01-2025 00:00:00 Tuesday |
945 961 |
979.25 | 945 | 121096 |
| 70 | 8.4 0.9 % |
13-01-2025 00:00:00 Monday |
933.05 941.45 |
973.3 | 933.05 | 264343 |
| 71 | -33.2 -3.42 % |
10-01-2025 00:00:00 Friday |
970.8 937.6 |
973.75 | 933.45 | 226100 |
| 72 | -0.15 -0.02 % |
09-01-2025 00:00:00 Thursday |
981.05 980.9 |
985 | 970.4 | 45470 |
| 73 | -7.5 -0.76 % |
08-01-2025 00:00:00 Wednesday |
988.35 980.85 |
988.35 | 967.2 | 88707 |
| 74 | 14 1.44 % |
07-01-2025 00:00:00 Tuesday |
969.7 983.7 |
994 | 969.7 | 77776 |
| 75 | -29.35 -2.94 % |
06-01-2025 00:00:00 Monday |
999.05 969.7 |
1004.8 | 963.2 | 184925 |
| 76 | 4.4 0.44 % |
03-01-2025 00:00:00 Friday |
993.7 998.1 |
1025 | 991 | 267534 |
| 77 | 13.05 1.33 % |
02-01-2025 00:00:00 Thursday |
979.8 992.85 |
997 | 969 | 61957 |
| 78 | 9.25 0.96 % |
01-01-2025 00:00:00 Wednesday |
959.95 969.2 |
978.9 | 953.65 | 122980 |
| 79 | 2.35 0.25 % |
31-12-2024 00:00:00 Tuesday |
957.9 960.25 |
961.5 | 948.8 | 72171 |
| 80 | 10.35 1.09 % |
30-12-2024 00:00:00 Monday |
953.55 963.9 |
973.45 | 948.85 | 229990 |
| 81 | 21.5 2.31 % |
27-12-2024 00:00:00 Friday |
932.05 953.55 |
970.5 | 932.05 | 286794 |
| 82 | -9.8 -1.04 % |
26-12-2024 00:00:00 Thursday |
941.95 932.15 |
945 | 928.4 | 53849 |
| 83 | -9.4 -1 % |
24-12-2024 00:00:00 Tuesday |
944 934.6 |
945.85 | 930 | 66272 |
| 84 | 8.55 0.91 % |
23-12-2024 00:00:00 Monday |
936.15 944.7 |
948.9 | 930 | 141211 |
| 85 | -31 -3.23 % |
20-12-2024 00:00:00 Friday |
961 930 |
966.3 | 927.05 | 102670 |
| 86 | 8.95 0.94 % |
19-12-2024 00:00:00 Thursday |
955.1 964.05 |
966.8 | 947.45 | 163761 |
| 87 | -18.8 -1.91 % |
18-12-2024 00:00:00 Wednesday |
984.65 965.85 |
984.65 | 961 | 76560 |
| 88 | -27.85 -2.78 % |
17-12-2024 00:00:00 Tuesday |
1003 975.15 |
1003 | 972.05 | 265891 |
| 89 | 7.45 0.75 % |
16-12-2024 00:00:00 Monday |
992.25 999.7 |
1007.6 | 986 | 290225 |
| 90 | -6.75 -0.68 % |
13-12-2024 00:00:00 Friday |
993.8 987.05 |
997 | 965.55 | 125368 |
| 91 | 12.9 1.31 % |
12-12-2024 00:00:00 Thursday |
985 997.9 |
1005.55 | 985 | 224619 |
| 92 | -1.35 -0.14 % |
11-12-2024 00:00:00 Wednesday |
986.3 984.95 |
999.9 | 981.4 | 99849 |
| 93 | 1.1 0.11 % |
10-12-2024 00:00:00 Tuesday |
983.15 984.25 |
988.75 | 979.55 | 184074 |
| 94 | -8.25 -0.83 % |
09-12-2024 00:00:00 Monday |
991.05 982.8 |
994.5 | 978.2 | 180195 |
| 95 | -9.35 -0.94 % |
06-12-2024 00:00:00 Friday |
1000 990.65 |
1003 | 986.7 | 105951 |
| 96 | -3.85 -0.38 % |
05-12-2024 00:00:00 Thursday |
1001.8 997.95 |
1004.8 | 991 | 164956 |
| 97 | -4.1 -0.41 % |
04-12-2024 00:00:00 Wednesday |
1003.05 998.95 |
1006.05 | 990.55 | 119683 |
| 98 | 3.45 0.35 % |
03-12-2024 00:00:00 Tuesday |
994.95 998.4 |
1011.4 | 991.1 | 60365 |
| 99 | -4.55 -0.46 % |
02-12-2024 00:00:00 Monday |
995 990.45 |
995 | 979.25 | 187620 |
| 100 | -1.3 -0.13 % |
29-11-2024 00:00:00 Friday |
997.7 996.4 |
999 | 987.4 | 150490 |
| 101 | -10.4 -1.04 % |
28-11-2024 00:00:00 Thursday |
1004.1 993.7 |
1013.25 | 991.5 | 232947 |
| 102 | -12.15 -1.2 % |
27-11-2024 00:00:00 Wednesday |
1014.3 1002.15 |
1014.3 | 994.5 | 53006 |
| 103 | 1.9 0.19 % |
26-11-2024 00:00:00 Tuesday |
1007.6 1009.5 |
1017.75 | 997.7 | 116412 |
| 104 | -17.1 -1.67 % |
25-11-2024 00:00:00 Monday |
1021 1003.9 |
1022 | 997.6 | 312971 |
| 105 | 14.35 1.46 % |
22-11-2024 00:00:00 Friday |
983.9 998.25 |
1002.1 | 980.6 | 155517 |
| 106 | -22.25 -2.22 % |
21-11-2024 00:00:00 Thursday |
1003.95 981.7 |
1003.95 | 967 | 129233 |
| 107 | -14.35 -1.41 % |
19-11-2024 00:00:00 Tuesday |
1014.5 1000.15 |
1031.9 | 998 | 103159 |
| 108 | -14.6 -1.43 % |
18-11-2024 00:00:00 Monday |
1019.4 1004.8 |
1019.4 | 1000.1 | 179087 |
| 109 | -32.45 -3.09 % |
14-11-2024 00:00:00 Thursday |
1049.55 1017.1 |
1049.55 | 1015.1 | 161097 |
| 110 | -13.8 -1.31 % |
13-11-2024 00:00:00 Wednesday |
1050.85 1037.05 |
1067.25 | 1032 | 75188 |
| 111 | -2 -0.19 % |
12-11-2024 00:00:00 Tuesday |
1061.05 1059.05 |
1065.4 | 1051.7 | 81954 |
| 112 | 4.6 0.44 % |
11-11-2024 00:00:00 Monday |
1056.45 1061.05 |
1067.5 | 1038.7 | 575355 |
| 113 | -16.55 -1.55 % |
08-11-2024 00:00:00 Friday |
1070.85 1054.3 |
1070.85 | 1048.5 | 92932 |
| 114 | -31.95 -2.93 % |
07-11-2024 00:00:00 Thursday |
1088.95 1057 |
1088.95 | 1051.3 | 66475 |
| 115 | -12.65 -1.16 % |
06-11-2024 00:00:00 Wednesday |
1090.25 1077.6 |
1100.4 | 1068.55 | 1299857 |
| 116 | 26.5 2.49 % |
05-11-2024 00:00:00 Tuesday |
1063.5 1090 |
1092.45 | 1061.3 | 93565 |
| 117 | -3.45 -0.32 % |
04-11-2024 00:00:00 Monday |
1067 1063.55 |
1070.35 | 1054.35 | 168001 |
| 118 | 1.5 0.14 % |
01-11-2024 00:00:00 Friday |
1061.05 1062.55 |
1069.8 | 1060 | 52242 |
| 119 | -1.2 -0.11 % |
31-10-2024 00:00:00 Thursday |
1056.95 1055.75 |
1066.75 | 1044.3 | 230749 |
| 120 | 20.75 2 % |
30-10-2024 00:00:00 Wednesday |
1036.25 1057 |
1069.45 | 1030.55 | 338002 |
| 121 | -21.65 -2.04 % |
29-10-2024 00:00:00 Tuesday |
1059.9 1038.25 |
1059.9 | 1018.5 | 160460 |
| 122 | 1.4 0.13 % |
28-10-2024 00:00:00 Monday |
1053 1054.4 |
1084.65 | 1030.9 | 506574 |
| 123 | -158.4 -13.2 % |
25-10-2024 00:00:00 Friday |
1199.95 1041.55 |
1199.95 | 1025.3 | 2485274 |
| 124 | 8.25 0.65 % |
24-10-2024 00:00:00 Thursday |
1270.65 1278.9 |
1285.65 | 1259 | 68198 |
| 125 | -4.85 -0.38 % |
23-10-2024 00:00:00 Wednesday |
1277 1272.15 |
1284.95 | 1267 | 77564 |
| 126 | -40.45 -3.08 % |
22-10-2024 00:00:00 Tuesday |
1314.75 1274.3 |
1314.75 | 1272 | 211193 |
| 127 | -51.95 -3.82 % |
21-10-2024 00:00:00 Monday |
1359.95 1308 |
1359.95 | 1299.7 | 497325 |
| 128 | 6.55 0.49 % |
18-10-2024 00:00:00 Friday |
1340 1346.55 |
1354.2 | 1330.7 | 74460 |
| 129 | -7.6 -0.56 % |
17-10-2024 00:00:00 Thursday |
1355 1347.4 |
1355 | 1337.5 | 204654 |
| 130 | -4.15 -0.31 % |
16-10-2024 00:00:00 Wednesday |
1350.15 1346 |
1356 | 1341.2 | 18975 |
| 131 | -11.15 -0.81 % |
15-10-2024 00:00:00 Tuesday |
1371.2 1360.05 |
1374.1 | 1349.7 | 50132 |
| 132 | 20.55 1.52 % |
14-10-2024 00:00:00 Monday |
1350.05 1370.6 |
1372.15 | 1348.55 | 242374 |
| 133 | -13.7 -1.01 % |
11-10-2024 00:00:00 Friday |
1361.4 1347.7 |
1370.95 | 1339.15 | 100719 |
| 134 | 10.15 0.75 % |
10-10-2024 00:00:00 Thursday |
1346.35 1356.5 |
1361.55 | 1345 | 21591 |
| 135 | -23.75 -1.74 % |
09-10-2024 00:00:00 Wednesday |
1365.05 1341.3 |
1371.7 | 1336 | 86405 |
| 136 | 8.5 0.63 % |
08-10-2024 00:00:00 Tuesday |
1351.05 1359.55 |
1370.15 | 1343.8 | 21021 |
| 137 | -39.7 -2.86 % |
07-10-2024 00:00:00 Monday |
1389 1349.3 |
1393.2 | 1337.45 | 319847 |
| 138 | -4.1 -0.3 % |
04-10-2024 00:00:00 Friday |
1387 1382.9 |
1411 | 1380.5 | 129709 |
| 139 | -20.85 -1.48 % |
03-10-2024 00:00:00 Thursday |
1408.15 1387.3 |
1412.45 | 1382.1 | 44558 |
| 140 | -42.85 -2.95 % |
01-10-2024 00:00:00 Tuesday |
1452 1409.15 |
1452 | 1405 | 79681 |
| 141 | -21.7 -1.48 % |
30-09-2024 00:00:00 Monday |
1469.7 1448 |
1472.15 | 1437.1 | 156648 |
| 142 | 9.15 0.63 % |
27-09-2024 00:00:00 Friday |
1453.3 1462.45 |
1481 | 1453.3 | 31873 |
| 143 | 7.45 0.52 % |
26-09-2024 00:00:00 Thursday |
1444.95 1452.4 |
1457 | 1438 | 86239 |
| 144 | -9.95 -0.69 % |
25-09-2024 00:00:00 Wednesday |
1450.05 1440.1 |
1453.6 | 1432.25 | 23986 |
| 145 | -18.85 -1.29 % |
24-09-2024 00:00:00 Tuesday |
1466.6 1447.75 |
1472 | 1445.45 | 42571 |
| 146 | -29.65 -1.98 % |
23-09-2024 00:00:00 Monday |
1495 1465.35 |
1495 | 1453 | 170665 |
| 147 | -16.05 -1.07 % |
20-09-2024 00:00:00 Friday |
1495.25 1479.2 |
1495.25 | 1473.65 | 250638 |
| 148 | -14.6 -0.97 % |
19-09-2024 00:00:00 Thursday |
1498.7 1484.1 |
1498.7 | 1475.8 | 52450 |
| 149 | 7.15 0.49 % |
18-09-2024 00:00:00 Wednesday |
1472.45 1479.6 |
1488.45 | 1461.7 | 143496 |
| 150 | -8.6 -0.58 % |
17-09-2024 00:00:00 Tuesday |
1476.05 1467.45 |
1481.05 | 1462 | 63979 |
| 151 | -2.95 -0.2 % |
16-09-2024 00:00:00 Monday |
1473.15 1470.2 |
1473.85 | 1461 | 238140 |
| 152 | 18.65 1.29 % |
13-09-2024 00:00:00 Friday |
1445.4 1464.05 |
1470.5 | 1443 | 167849 |
| 153 | 20.55 1.44 % |
12-09-2024 00:00:00 Thursday |
1422.5 1443.05 |
1446.05 | 1420 | 132341 |
| 154 | -12.85 -0.9 % |
11-09-2024 00:00:00 Wednesday |
1434.9 1422.05 |
1438.5 | 1418 | 97638 |
| 155 | 1.5 0.1 % |
10-09-2024 00:00:00 Tuesday |
1433.4 1434.9 |
1438 | 1421.8 | 19232 |
| 156 | 21.1 1.5 % |
09-09-2024 00:00:00 Monday |
1406.1 1427.2 |
1430.65 | 1401 | 54231 |
| 157 | -24.7 -1.72 % |
06-09-2024 00:00:00 Friday |
1432.95 1408.25 |
1438.2 | 1401.25 | 229542 |
| 158 | -17.15 -1.19 % |
05-09-2024 00:00:00 Thursday |
1440.9 1423.75 |
1448 | 1418.55 | 217031 |
| 159 | 34.05 2.43 % |
04-09-2024 00:00:00 Wednesday |
1400.35 1434.4 |
1439 | 1400.35 | 31461 |
| 160 | -13.4 -0.92 % |
03-09-2024 00:00:00 Tuesday |
1450 1436.6 |
1451.75 | 1433.4 | 95520 |
| 161 | 23.6 1.66 % |
02-09-2024 00:00:00 Monday |
1425 1448.6 |
1451.75 | 1425 | 481759 |
| 162 | 1.65 0.12 % |
30-08-2024 00:00:00 Friday |
1424.85 1426.5 |
1430 | 1415.75 | 124360 |
| 163 | 1.5 0.11 % |
29-08-2024 00:00:00 Thursday |
1415.95 1417.45 |
1423.15 | 1403.45 | 245977 |
| 164 | 28.05 2.02 % |
28-08-2024 00:00:00 Wednesday |
1385.55 1413.6 |
1422 | 1382.3 | 165728 |
| 165 | -2.45 -0.18 % |
27-08-2024 00:00:00 Tuesday |
1386 1383.55 |
1387 | 1378.15 | 194322 |
| 166 | -13.9 -0.99 % |
26-08-2024 00:00:00 Monday |
1399.85 1385.95 |
1399.85 | 1380 | 444992 |
| 167 | 5.15 0.37 % |
23-08-2024 00:00:00 Friday |
1383.3 1388.45 |
1390.1 | 1374 | 237962 |
| 168 | -4.65 -0.34 % |
22-08-2024 00:00:00 Thursday |
1387.95 1383.3 |
1396.15 | 1379 | 299859 |
| 169 | 3.05 0.22 % |
21-08-2024 00:00:00 Wednesday |
1381.45 1384.5 |
1386.9 | 1366.45 | 104524 |
| 170 | 21.45 1.58 % |
20-08-2024 00:00:00 Tuesday |
1360.05 1381.5 |
1391.1 | 1357.3 | 161163 |
| 171 | -29.4 -2.13 % |
19-08-2024 00:00:00 Monday |
1377.1 1347.7 |
1377.1 | 1345.25 | 232445 |
| 172 | 7.3 0.54 % |
16-08-2024 00:00:00 Friday |
1358.1 1365.4 |
1367.9 | 1338.65 | 157661 |
| 173 | -11.85 -0.88 % |
14-08-2024 00:00:00 Wednesday |
1350.5 1338.65 |
1357.7 | 1336.05 | 155270 |
| 174 | -4.75 -0.35 % |
13-08-2024 00:00:00 Tuesday |
1355 1350.25 |
1371 | 1344 | 257986 |
| 175 | 10.85 0.81 % |
12-08-2024 00:00:00 Monday |
1340.3 1351.15 |
1357.45 | 1337 | 418134 |
| 176 | -18.45 -1.35 % |
09-08-2024 00:00:00 Friday |
1368.65 1350.2 |
1368.65 | 1338.15 | 260896 |
| 177 | 1.3 0.1 % |
08-08-2024 00:00:00 Thursday |
1346.55 1347.85 |
1356.2 | 1334.35 | 204680 |
| 178 | -47.15 -3.39 % |
07-08-2024 00:00:00 Wednesday |
1392.05 1344.9 |
1399 | 1328.75 | 252055 |
| 179 | -9.9 -0.71 % |
06-08-2024 00:00:00 Tuesday |
1389.85 1379.95 |
1407.2 | 1375.75 | 72830 |
| 180 | 4.65 0.34 % |
05-08-2024 00:00:00 Monday |
1385.05 1389.7 |
1395.9 | 1368.7 | 716054 |
| 181 | -5.55 -0.39 % |
02-08-2024 00:00:00 Friday |
1410.05 1404.5 |
1412.9 | 1392.6 | 381364 |
| 182 | -8.6 -0.6 % |
01-08-2024 00:00:00 Thursday |
1428.2 1419.6 |
1439.8 | 1416.8 | 292514 |
| 183 | -9.7 -0.67 % |
31-07-2024 00:00:00 Wednesday |
1437.85 1428.15 |
1437.85 | 1414.4 | 129278 |
| 184 | 14.55 1.03 % |
30-07-2024 00:00:00 Tuesday |
1414.95 1429.5 |
1433.2 | 1407.5 | 111445 |
| 185 | -0.65 -0.05 % |
29-07-2024 00:00:00 Monday |
1412 1411.35 |
1444.8 | 1406.3 | 488300 |
| 186 | 33.4 2.44 % |
26-07-2024 00:00:00 Friday |
1370 1403.4 |
1408.7 | 1360 | 300769 |
| 187 | -14.2 -1.02 % |
25-07-2024 00:00:00 Thursday |
1394.45 1380.25 |
1395 | 1374.7 | 428226 |
| 188 | -8.55 -0.61 % |
24-07-2024 00:00:00 Wednesday |
1405.7 1397.15 |
1412.55 | 1387.05 | 244719 |
| 189 | -12.45 -0.87 % |
23-07-2024 00:00:00 Tuesday |
1424.85 1412.4 |
1427 | 1396 | 193627 |
| 190 | -7.05 -0.49 % |
22-07-2024 00:00:00 Monday |
1431.9 1424.85 |
1431.9 | 1409.6 | 366696 |
| 191 | -22.8 -1.57 % |
19-07-2024 00:00:00 Friday |
1455 1432.2 |
1455 | 1429 | 278471 |
| 192 | 17.2 1.2 % |
18-07-2024 00:00:00 Thursday |
1438.05 1455.25 |
1460.5 | 1438 | 292076 |
| 193 | -2.25 -0.16 % |
16-07-2024 00:00:00 Tuesday |
1448.5 1446.25 |
1449 | 1435.5 | 180185 |
| 194 | 1 0.07 % |
15-07-2024 00:00:00 Monday |
1443.6 1444.6 |
1449.2 | 1433 | 593338 |
| 195 | -3.3 -0.23 % |
12-07-2024 00:00:00 Friday |
1439.25 1435.95 |
1450.95 | 1428 | 174384 |
| 196 | 4.3 0.3 % |
11-07-2024 00:00:00 Thursday |
1426.45 1430.75 |
1435.7 | 1416 | 22314 |
| 197 | -14.65 -1.02 % |
10-07-2024 00:00:00 Wednesday |
1439.95 1425.3 |
1439.95 | 1415.75 | 32147 |
| 198 | -3.3 -0.23 % |
09-07-2024 00:00:00 Tuesday |
1437.35 1434.05 |
1448.3 | 1425.7 | 42275 |
| 199 | 6.3 0.44 % |
08-07-2024 00:00:00 Monday |
1431 1437.3 |
1441.85 | 1411 | 281777 |
| 200 | -8.9 -0.62 % |
05-07-2024 00:00:00 Friday |
1443.15 1434.25 |
1449 | 1426.05 | 267827 |
| 201 | -16.7 -1.14 % |
04-07-2024 00:00:00 Thursday |
1459.9 1443.2 |
1459.9 | 1435 | 118416 |
| 202 | 11 0.76 % |
03-07-2024 00:00:00 Wednesday |
1444.55 1455.55 |
1457.95 | 1422.35 | 100020 |
| 203 | -33.05 -2.26 % |
02-07-2024 00:00:00 Tuesday |
1462.65 1429.6 |
1462.65 | 1421.2 | 190240 |
| 204 | -8.55 -0.58 % |
01-07-2024 00:00:00 Monday |
1465.7 1457.15 |
1470.1 | 1452.3 | 726222 |
| 205 | -30.6 -2.05 % |
28-06-2024 00:00:00 Friday |
1494.4 1463.8 |
1494.4 | 1460.55 | 198719 |
| 206 | -11.95 -0.79 % |
27-06-2024 00:00:00 Thursday |
1514.95 1503 |
1514.95 | 1485.75 | 81394 |
| 207 | 2.05 0.14 % |
26-06-2024 00:00:00 Wednesday |
1495.7 1497.75 |
1520.6 | 1481.75 | 146207 |
| 208 | 0.55 0.04 % |
25-06-2024 00:00:00 Tuesday |
1495 1495.55 |
1502 | 1482 | 92920 |
| 209 | -21.4 -1.42 % |
24-06-2024 00:00:00 Monday |
1511.95 1490.55 |
1511.95 | 1477.9 | 717809 |
| 210 | -0.7 -0.05 % |
21-06-2024 00:00:00 Friday |
1527.5 1526.8 |
1537 | 1512.4 | 327497 |
| 211 | -10.95 -0.71 % |
20-06-2024 00:00:00 Thursday |
1539.95 1529 |
1540.15 | 1513 | 194770 |
| 212 | 12.75 0.84 % |
19-06-2024 00:00:00 Wednesday |
1516.7 1529.45 |
1550 | 1513.5 | 140972 |
| 213 | 4.05 0.27 % |
18-06-2024 00:00:00 Tuesday |
1503.05 1507.1 |
1516.55 | 1500 | 63927 |
| 214 | -6.3 -0.42 % |
14-06-2024 00:00:00 Friday |
1510 1503.7 |
1515.75 | 1496.7 | 380325 |
| 215 | 12.05 0.81 % |
13-06-2024 00:00:00 Thursday |
1495 1507.05 |
1509.95 | 1481.25 | 50104 |
| 216 | -1.7 -0.11 % |
12-06-2024 00:00:00 Wednesday |
1485.15 1483.45 |
1492 | 1473 | 82437 |
| 217 | -10.95 -0.73 % |
11-06-2024 00:00:00 Tuesday |
1492.95 1482 |
1492.95 | 1475.15 | 63878 |
| 218 | -13.95 -0.93 % |
10-06-2024 00:00:00 Monday |
1500 1486.05 |
1505.1 | 1478.5 | 673021 |
| 219 | 18.45 1.25 % |
07-06-2024 00:00:00 Friday |
1474.35 1492.8 |
1498.5 | 1463.75 | 714678 |
| 220 | -19.85 -1.32 % |
06-06-2024 00:00:00 Thursday |
1501.8 1481.95 |
1509.35 | 1471.1 | 100092 |
| 221 | 82.85 5.84 % |
05-06-2024 00:00:00 Wednesday |
1417.85 1500.7 |
1515.5 | 1373 | 203113 |
| 222 | -115.05 -7.55 % |
04-06-2024 00:00:00 Tuesday |
1523.95 1408.9 |
1523.95 | 1364.7 | 364940 |
| 223 | 11.1 0.73 % |
03-06-2024 00:00:00 Monday |
1518.9 1530 |
1535.1 | 1498.3 | 525882 |
| 224 | 9.75 0.67 % |
31-05-2024 00:00:00 Friday |
1450 1459.75 |
1469 | 1446.65 | 124465 |
| 225 | -1.6 -0.11 % |
30-05-2024 00:00:00 Thursday |
1455.1 1453.5 |
1475.85 | 1439.15 | 38447 |
| 226 | 9.9 0.68 % |
29-05-2024 00:00:00 Wednesday |
1450.1 1460 |
1471.15 | 1439.55 | 147384 |
| 227 | -7.45 -0.51 % |
28-05-2024 00:00:00 Tuesday |
1466 1458.55 |
1478.4 | 1451 | 72292 |
| 228 | 19.75 1.37 % |
27-05-2024 00:00:00 Monday |
1445.85 1465.6 |
1476.05 | 1440 | 337382 |
| 229 | 0.4 0.03 % |
24-05-2024 00:00:00 Friday |
1440.8 1441.2 |
1447.5 | 1428 | 121929 |
| 230 | 35.95 2.56 % |
23-05-2024 00:00:00 Thursday |
1406.05 1442 |
1451.25 | 1406.05 | 858145 |
| 231 | 7.35 0.52 % |
22-05-2024 00:00:00 Wednesday |
1406.15 1413.5 |
1418.15 | 1392 | 51302 |
| 232 | -11.5 -0.81 % |
21-05-2024 00:00:00 Tuesday |
1417.05 1405.55 |
1420.5 | 1402 | 44800 |
| 233 | -3.4 -0.24 % |
18-05-2024 00:00:00 Saturday |
1419.4 1416 |
1423.95 | 1415.6 | 1872 |
| 234 | 10.8 0.77 % |
17-05-2024 00:00:00 Friday |
1405.1 1415.9 |
1417.35 | 1395.05 | 144436 |
| 235 | -10.7 -0.75 % |
16-05-2024 00:00:00 Thursday |
1420 1409.3 |
1424.8 | 1386 | 108951 |
| 236 | -0.6 -0.04 % |
15-05-2024 00:00:00 Wednesday |
1419.45 1418.85 |
1429.7 | 1407.75 | 24661 |
| 237 | 13.7 0.97 % |
14-05-2024 00:00:00 Tuesday |
1408.45 1422.15 |
1429 | 1402.8 | 24122 |
| 238 | -6.5 -0.46 % |
13-05-2024 00:00:00 Monday |
1414 1407.5 |
1414 | 1377.35 | 185018 |
| 239 | 6.15 0.44 % |
10-05-2024 00:00:00 Friday |
1403.45 1409.6 |
1424.3 | 1395 | 154393 |
| 240 | -47.8 -3.3 % |
09-05-2024 00:00:00 Thursday |
1450 1402.2 |
1455.65 | 1393.55 | 65957 |
| 241 | -6.3 -0.43 % |
08-05-2024 00:00:00 Wednesday |
1453.4 1447.1 |
1453.4 | 1431.3 | 75646 |
| 242 | -43.3 -2.89 % |
07-05-2024 00:00:00 Tuesday |
1495.9 1452.6 |
1502.65 | 1447.85 | 58330 |
| 243 | 7.1 0.48 % |
06-05-2024 00:00:00 Monday |
1491.25 1498.35 |
1510.05 | 1480.6 | 71625 |
| 244 | -35.3 -2.33 % |
03-05-2024 00:00:00 Friday |
1518 1482.7 |
1518 | 1473.35 | 76179 |
| 245 | -4.8 -0.32 % |
02-05-2024 00:00:00 Thursday |
1510 1505.2 |
1521 | 1500.05 | 24248 |
| 246 | 19.35 1.29 % |
30-04-2024 00:00:00 Tuesday |
1496.25 1515.6 |
1536.9 | 1490 | 272818 |
| 247 | 35.15 2.42 % |
29-04-2024 00:00:00 Monday |
1452.6 1487.75 |
1490.45 | 1450.4 | 113383 |
| 248 | -65.05 -4.31 % |
26-04-2024 00:00:00 Friday |
1510.9 1445.85 |
1519.45 | 1442.65 | 316108 |
| 249 | 12.5 0.84 % |
25-04-2024 00:00:00 Thursday |
1483.45 1495.95 |
1499 | 1471.3 | 64953 |
| 250 | -0.05 0 % |
24-04-2024 00:00:00 Wednesday |
1475.05 1475 |
1483.6 | 1462.85 | 20664 |
| 251 | -13.05 -0.88 % |
23-04-2024 00:00:00 Tuesday |
1486.75 1473.7 |
1486.75 | 1470.65 | 15397 |
| 252 | -22.15 -1.48 % |
22-04-2024 00:00:00 Monday |
1498.55 1476.4 |
1500.45 | 1470.7 | 119672 |
| 253 | 35.55 2.45 % |
19-04-2024 00:00:00 Friday |
1450.25 1485.8 |
1490 | 1444.8 | 139929 |
| 254 | -29.15 -1.93 % |
18-04-2024 00:00:00 Thursday |
1510.95 1481.8 |
1510.95 | 1469 | 26650 |
| 255 | -30.9 -2.03 % |
16-04-2024 00:00:00 Tuesday |
1521.65 1490.75 |
1530.05 | 1488 | 53337 |
| 256 | 14.05 0.92 % |
15-04-2024 00:00:00 Monday |
1524.75 1538.8 |
1556.05 | 1524.75 | 118190 |
| 257 | 6.25 0.4 % |
12-04-2024 00:00:00 Friday |
1543.75 1550 |
1562.95 | 1543.7 | 109219 |
| 258 | -10.5 -0.67 % |
10-04-2024 00:00:00 Wednesday |
1563.15 1552.65 |
1566.15 | 1547.7 | 16652 |
| 259 | -20.55 -1.31 % |
09-04-2024 00:00:00 Tuesday |
1571.95 1551.4 |
1574.6 | 1540.8 | 35686 |
| 260 | 12.05 0.77 % |
08-04-2024 00:00:00 Monday |
1556.05 1568.1 |
1576 | 1549.75 | 143832 |
| 261 | -2 -0.13 % |
05-04-2024 00:00:00 Friday |
1556 1554 |
1560 | 1528.85 | 96196 |
| 262 | -0.45 -0.03 % |
04-04-2024 00:00:00 Thursday |
1546.05 1545.6 |
1548.2 | 1510.85 | 67220 |
| 263 | -5.85 -0.38 % |
03-04-2024 00:00:00 Wednesday |
1550.05 1544.2 |
1555.85 | 1538.45 | 42543 |
| 264 | 17 1.1 % |
02-04-2024 00:00:00 Tuesday |
1541.25 1558.25 |
1570 | 1536.75 | 45462 |
| 265 | -7 -0.45 % |
01-04-2024 00:00:00 Monday |
1550.75 1543.75 |
1572.5 | 1538.4 | 67671 |
| 266 | 17.85 1.17 % |
28-03-2024 00:00:00 Thursday |
1531.25 1549.1 |
1564.3 | 1531.25 | 69708 |
| 267 | 10.4 0.68 % |
27-03-2024 00:00:00 Wednesday |
1524.6 1535 |
1542.8 | 1514.25 | 62925 |
| 268 | 4.3 0.28 % |
26-03-2024 00:00:00 Tuesday |
1514.7 1519 |
1523.2 | 1502.3 | 79538 |
| 269 | 35.95 2.44 % |
22-03-2024 00:00:00 Friday |
1473.05 1509 |
1520 | 1473.05 | 130336 |
| 270 | 14.65 1 % |
21-03-2024 00:00:00 Thursday |
1469.15 1483.8 |
1486.95 | 1461.35 | 51338 |
| 271 | 4 0.28 % |
20-03-2024 00:00:00 Wednesday |
1440.65 1444.65 |
1463.5 | 1423.35 | 94638 |
| 272 | -44.95 -3.04 % |
19-03-2024 00:00:00 Tuesday |
1479.2 1434.25 |
1482 | 1430.9 | 54102 |
| 273 | -0.7 -0.05 % |
18-03-2024 00:00:00 Monday |
1484.85 1484.15 |
1491.9 | 1467 | 17090 |
| 274 | 5.05 0.34 % |
15-03-2024 00:00:00 Friday |
1476.95 1482 |
1489.3 | 1456.5 | 116254 |
| 275 | 18.1 1.24 % |
14-03-2024 00:00:00 Thursday |
1461.9 1480 |
1506.3 | 1461.9 | 28405 |
| 276 | -31.65 -2.07 % |
13-03-2024 00:00:00 Wednesday |
1531.55 1499.9 |
1540 | 1494.75 | 21495 |
| 277 | -14.4 -0.93 % |
12-03-2024 00:00:00 Tuesday |
1549.95 1535.55 |
1555.6 | 1528.4 | 15726 |
| 278 | -23.8 -1.52 % |
11-03-2024 00:00:00 Monday |
1564 1540.2 |
1565.85 | 1537 | 38124 |
| 279 | 8.4 0.54 % |
07-03-2024 00:00:00 Thursday |
1553.8 1562.2 |
1571.75 | 1546.45 | 100112 |
| 280 | 10.5 0.68 % |
06-03-2024 00:00:00 Wednesday |
1542.85 1553.35 |
1564.75 | 1537 | 80227 |
| 281 | 10.15 0.66 % |
05-03-2024 00:00:00 Tuesday |
1531 1541.15 |
1546.75 | 1524.45 | 23551 |
| 282 | 3.65 0.24 % |
04-03-2024 00:00:00 Monday |
1527.45 1531.1 |
1538.1 | 1520.6 | 137502 |
| 283 | -38.6 -2.47 % |
02-03-2024 00:00:00 Saturday |
1565.6 1527 |
1565.6 | 1523.85 | 1908 |
| 284 | 50.7 3.44 % |
01-03-2024 00:00:00 Friday |
1475.45 1526.15 |
1528.45 | 1475.45 | 260588 |
| 285 | 25.4 1.75 % |
29-02-2024 00:00:00 Thursday |
1450 1475.4 |
1483.9 | 1442.3 | 34321 |
| 286 | -43.8 -2.93 % |
28-02-2024 00:00:00 Wednesday |
1492.95 1449.15 |
1503.3 | 1442.1 | 34416 |
| 287 | 31.75 2.17 % |
27-02-2024 00:00:00 Tuesday |
1461.15 1492.9 |
1497.55 | 1458.35 | 34098 |
| 288 | -9.85 -0.67 % |
26-02-2024 00:00:00 Monday |
1476.6 1466.75 |
1485.7 | 1464.25 | 96732 |
| 289 | -18.4 -1.23 % |
23-02-2024 00:00:00 Friday |
1500 1481.6 |
1504.95 | 1475.8 | 197777 |
| 290 | -27.85 -1.84 % |
22-02-2024 00:00:00 Thursday |
1517 1489.15 |
1517.15 | 1463.75 | 85491 |
| 291 | -2.4 -0.16 % |
21-02-2024 00:00:00 Wednesday |
1520 1517.6 |
1526.75 | 1502.45 | 68558 |
| 292 | 14.35 0.96 % |
20-02-2024 00:00:00 Tuesday |
1490 1504.35 |
1509 | 1475.25 | 25635 |
| 293 | -12.75 -0.85 % |
19-02-2024 00:00:00 Monday |
1495.55 1482.8 |
1502 | 1477 | 50743 |
| 294 | 2.45 0.16 % |
16-02-2024 00:00:00 Friday |
1491.65 1494.1 |
1506.1 | 1470.8 | 145162 |
| 295 | -15.7 -1.05 % |
15-02-2024 00:00:00 Thursday |
1492.8 1477.1 |
1492.8 | 1461 | 19922 |
| 296 | 21 1.44 % |
14-02-2024 00:00:00 Wednesday |
1459.9 1480.9 |
1494.7 | 1436.75 | 40141 |
| 297 | 3.2 0.22 % |
13-02-2024 00:00:00 Tuesday |
1459.85 1463.05 |
1476.4 | 1431.1 | 53222 |
| 298 | -37.1 -2.49 % |
12-02-2024 00:00:00 Monday |
1490.05 1452.95 |
1495 | 1443 | 127472 |
| 299 | -4.35 -0.29 % |
09-02-2024 00:00:00 Friday |
1489.95 1485.6 |
1491.05 | 1461.75 | 195502 |
| 300 | -38.85 -2.56 % |
08-02-2024 00:00:00 Thursday |
1516.35 1477.5 |
1540.75 | 1470.5 | 86301 |
| 301 | -3.95 -0.26 % |
07-02-2024 00:00:00 Wednesday |
1523.95 1520 |
1523.95 | 1493 | 53632 |
| 302 | -37.05 -2.39 % |
06-02-2024 00:00:00 Tuesday |
1548.05 1511 |
1548.9 | 1504.4 | 99160 |
| 303 | 2.45 0.16 % |
05-02-2024 00:00:00 Monday |
1536.8 1539.25 |
1550 | 1521.45 | 157515 |
| 304 | -4.2 -0.27 % |
02-02-2024 00:00:00 Friday |
1541.55 1537.35 |
1564.4 | 1530.45 | 165437 |
| 305 | -2.45 -0.16 % |
01-02-2024 00:00:00 Thursday |
1543.85 1541.4 |
1547 | 1524 | 37016 |
| 306 | 16.85 1.11 % |
31-01-2024 00:00:00 Wednesday |
1517.25 1534.1 |
1548 | 1507.8 | 48449 |
| 307 | -10.05 -0.66 % |
30-01-2024 00:00:00 Tuesday |
1527.45 1517.4 |
1544.05 | 1509.7 | 42064 |
| 308 | 10.95 0.72 % |
29-01-2024 00:00:00 Monday |
1516.35 1527.3 |
1537.65 | 1516.35 | 136279 |
| 309 | 7.2 0.48 % |
25-01-2024 00:00:00 Thursday |
1498.25 1505.45 |
1540.9 | 1490 | 1207911 |
| 310 | 35.5 2.44 % |
24-01-2024 00:00:00 Wednesday |
1455.1 1490.6 |
1496 | 1441.3 | 124959 |
| 311 | -90.95 -5.93 % |
23-01-2024 00:00:00 Tuesday |
1534.9 1443.95 |
1547.95 | 1429 | 98699 |
| 312 | -42.85 -2.72 % |
20-01-2024 00:00:00 Saturday |
1576.9 1534.05 |
1576.9 | 1530.1 | 67079 |
| 313 | -58.1 -3.59 % |
19-01-2024 00:00:00 Friday |
1618.95 1560.85 |
1625.45 | 1550 | 2893932 |
| 314 | -23.45 -1.43 % |
18-01-2024 00:00:00 Thursday |
1636.6 1613.15 |
1638.9 | 1595 | 87118 |
| 315 | -19.45 -1.17 % |
17-01-2024 00:00:00 Wednesday |
1659.95 1640.5 |
1675.5 | 1632 | 61278 |
| 316 | -20.15 -1.19 % |
16-01-2024 00:00:00 Tuesday |
1687.15 1667 |
1692 | 1663.2 | 24476 |
| 317 | 3.8 0.23 % |
15-01-2024 00:00:00 Monday |
1685 1688.8 |
1694.35 | 1669 | 164958 |
| 318 | 9.55 0.57 % |
12-01-2024 00:00:00 Friday |
1664.85 1674.4 |
1677.6 | 1647.6 | 133429 |
| 319 | 19.05 1.16 % |
11-01-2024 00:00:00 Thursday |
1640.95 1660 |
1668.15 | 1640.95 | 55600 |
| 320 | 19.75 1.22 % |
10-01-2024 00:00:00 Wednesday |
1620.1 1639.85 |
1642.7 | 1620.05 | 29067 |
| 321 | -5.2 -0.32 % |
09-01-2024 00:00:00 Tuesday |
1629.25 1624.05 |
1643.45 | 1621.85 | 11294 |
| 322 | -4.8 -0.29 % |
08-01-2024 00:00:00 Monday |
1631.55 1626.75 |
1649.55 | 1621.95 | 314529 |
| 323 | -17.35 -1.05 % |
05-01-2024 00:00:00 Friday |
1655.75 1638.4 |
1655.75 | 1630 | 151137 |
| 324 | 47 2.94 % |
04-01-2024 00:00:00 Thursday |
1600.65 1647.65 |
1654.95 | 1593.6 | 124634 |
| 325 | 31.45 2 % |
03-01-2024 00:00:00 Wednesday |
1570.15 1601.6 |
1605 | 1558.5 | 30853 |
| 326 | -24.85 -1.55 % |
02-01-2024 00:00:00 Tuesday |
1599.85 1575 |
1599.85 | 1570.05 | 38663 |
| 327 | 2.6 0.16 % |
01-01-2024 00:00:00 Monday |
1594.05 1596.65 |
1611 | 1592.3 | 196988 |
| 328 | -21.45 -1.33 % |
29-12-2023 00:00:00 Friday |
1615 1593.55 |
1618.7 | 1587.65 | 72068 |
| 329 | 10.2 0.64 % |
28-12-2023 00:00:00 Thursday |
1600 1610.2 |
1618.8 | 1592.1 | 40705 |
| 330 | 25.35 1.61 % |
27-12-2023 00:00:00 Wednesday |
1571.55 1596.9 |
1600 | 1569.25 | 56102 |
| 331 | 10.95 0.7 % |
26-12-2023 00:00:00 Tuesday |
1561.35 1572.3 |
1582 | 1557.4 | 22313 |
| 332 | -14.05 -0.89 % |
22-12-2023 00:00:00 Friday |
1575.95 1561.9 |
1590.8 | 1558 | 102136 |
| 333 | 38.6 2.52 % |
21-12-2023 00:00:00 Thursday |
1531.1 1569.7 |
1573 | 1528.7 | 55380 |
| 334 | -21 -1.34 % |
20-12-2023 00:00:00 Wednesday |
1572.3 1551.3 |
1581 | 1549.5 | 44818 |
| 335 | 8.95 0.57 % |
19-12-2023 00:00:00 Tuesday |
1557.05 1566 |
1585.7 | 1542.2 | 65772 |
| 336 | -21.55 -1.37 % |
18-12-2023 00:00:00 Monday |
1574.95 1553.4 |
1574.95 | 1551.45 | 305274 |
| 337 | 12.35 0.79 % |
15-12-2023 00:00:00 Friday |
1554.65 1567 |
1578.25 | 1547.8 | 111787 |
| 338 | 31.65 2.08 % |
14-12-2023 00:00:00 Thursday |
1520 1551.65 |
1554.35 | 1515.7 | 143167 |
| 339 | 3.6 0.24 % |
13-12-2023 00:00:00 Wednesday |
1503.6 1507.2 |
1512.15 | 1495.5 | 31654 |
| 340 | -34.5 -2.25 % |
12-12-2023 00:00:00 Tuesday |
1530 1495.5 |
1530 | 1490.8 | 31408 |
| 341 | 10.3 0.68 % |
11-12-2023 00:00:00 Monday |
1511.2 1521.5 |
1538 | 1511.2 | 327695 |
| 342 | -9.1 -0.6 % |
08-12-2023 00:00:00 Friday |
1516.05 1506.95 |
1520.7 | 1494.3 | 221198 |
| 343 | 7.35 0.49 % |
07-12-2023 00:00:00 Thursday |
1501.05 1508.4 |
1513.95 | 1496.3 | 50267 |
| 344 | -15.45 -1.02 % |
06-12-2023 00:00:00 Wednesday |
1515.05 1499.6 |
1521.05 | 1493.15 | 72227 |
| 345 | -22.75 -1.49 % |
05-12-2023 00:00:00 Tuesday |
1527.9 1505.15 |
1527.9 | 1487 | 56249 |
| 346 | 31.65 2.13 % |
04-12-2023 00:00:00 Monday |
1482.5 1514.15 |
1517.95 | 1474.8 | 358957 |
| 347 | -17 -1.15 % |
01-12-2023 00:00:00 Friday |
1478.15 1461.15 |
1493.15 | 1458.5 | 199459 |
| 348 | -28.7 -1.92 % |
30-11-2023 00:00:00 Thursday |
1495.05 1466.35 |
1496 | 1450.05 | 196671 |
| 349 | -6.95 -0.47 % |
29-11-2023 00:00:00 Wednesday |
1492.95 1486 |
1492.95 | 1471.15 | 50150 |
| 350 | 2.05 0.14 % |
28-11-2023 00:00:00 Tuesday |
1475.95 1478 |
1486.3 | 1467.85 | 39285 |
| 351 | -23.3 -1.55 % |
24-11-2023 00:00:00 Friday |
1498.95 1475.65 |
1498.95 | 1474.1 | 156650 |
| 352 | 12.35 0.84 % |
23-11-2023 00:00:00 Thursday |
1475.3 1487.65 |
1496.2 | 1472.1 | 73864 |
| 353 | -31.75 -2.11 % |
22-11-2023 00:00:00 Wednesday |
1502.35 1470.6 |
1505.1 | 1459.05 | 72478 |
| 354 | -2.55 -0.17 % |
21-11-2023 00:00:00 Tuesday |
1505 1502.45 |
1506.75 | 1494.75 | 41633 |
| 355 | 12.35 0.83 % |
20-11-2023 00:00:00 Monday |
1490.6 1502.95 |
1509.5 | 1490.6 | 81361 |
| 356 | 6.05 0.41 % |
17-11-2023 00:00:00 Friday |
1491.95 1498 |
1509 | 1485.95 | 160181 |
| 357 | 3.35 0.22 % |
16-11-2023 00:00:00 Thursday |
1496.05 1499.4 |
1506.75 | 1493.7 | 54454 |
| 358 | -34.8 -2.28 % |
15-11-2023 00:00:00 Wednesday |
1529 1494.2 |
1536.95 | 1490.25 | 97301 |
| 359 | -4.45 -0.29 % |
13-11-2023 00:00:00 Monday |
1509.95 1505.5 |
1515.95 | 1496.3 | 300461 |
| 360 | -6.8 -0.45 % |
12-11-2023 00:00:00 Sunday |
1509.95 1503.15 |
1509.95 | 1498 | 4130 |
| 361 | -8.85 -0.59 % |
10-11-2023 00:00:00 Friday |
1507.35 1498.5 |
1509.25 | 1493 | 115505 |
| 362 | 26.85 1.81 % |
09-11-2023 00:00:00 Thursday |
1481.15 1508 |
1516.15 | 1481.15 | 121801 |
| 363 | -9.5 -0.63 % |
08-11-2023 00:00:00 Wednesday |
1497.95 1488.45 |
1497.95 | 1481.75 | 39088 |
| 364 | 15.5 1.05 % |
07-11-2023 00:00:00 Tuesday |
1470.8 1486.3 |
1489 | 1463.75 | 62969 |
| 365 | -7 -0.47 % |
06-11-2023 00:00:00 Monday |
1477.95 1470.95 |
1477.95 | 1455.55 | 18111 |
| 366 | -20.7 -1.41 % |
03-11-2023 00:00:00 Friday |
1470.25 1449.55 |
1474.75 | 1447.85 | 106699 |
| 367 | 11.05 0.76 % |
02-11-2023 00:00:00 Thursday |
1449.95 1461 |
1479.1 | 1445.05 | 48443 |
| 368 | -15.05 -1.04 % |
01-11-2023 00:00:00 Wednesday |
1447 1431.95 |
1447 | 1427.2 | 19296 |
| 369 | -14 -0.96 % |
31-10-2023 00:00:00 Tuesday |
1455 1441 |
1459.95 | 1436.95 | 26115 |
| 370 | 14.35 1 % |
30-10-2023 00:00:00 Monday |
1439.5 1453.85 |
1461.5 | 1428.5 | 73575 |
| 371 | 20 1.41 % |
27-10-2023 00:00:00 Friday |
1415.7 1435.7 |
1444.75 | 1413.5 | 110030 |
| 372 | 3.6 0.26 % |
26-10-2023 00:00:00 Thursday |
1410.55 1414.15 |
1428.3 | 1393.7 | 92136 |
| 373 | -30.85 -2.14 % |
25-10-2023 00:00:00 Wednesday |
1443.55 1412.7 |
1447 | 1410.3 | 34479 |
| 374 | -26.85 -1.83 % |
23-10-2023 00:00:00 Monday |
1465.15 1438.3 |
1469.7 | 1428.55 | 323938 |
| 375 | 20.7 1.43 % |
20-10-2023 00:00:00 Friday |
1450.3 1471 |
1471.75 | 1444.15 | 351874 |
| 376 | -4.7 -0.32 % |
19-10-2023 00:00:00 Thursday |
1455 1450.3 |
1464.25 | 1423.55 | 463147 |
| 377 | -19.15 -1.33 % |
18-10-2023 00:00:00 Wednesday |
1439.95 1420.8 |
1443.75 | 1416 | 65334 |
| 378 | -15.35 -1.06 % |
17-10-2023 00:00:00 Tuesday |
1450.05 1434.7 |
1458.15 | 1426.25 | 553066 |
| 379 | -21.15 -1.44 % |
16-10-2023 00:00:00 Monday |
1467.95 1446.8 |
1467.95 | 1444.5 | 28302 |
| 380 | 36.3 2.55 % |
13-10-2023 00:00:00 Friday |
1424.95 1461.25 |
1467 | 1419.15 | 359997 |
| 381 | -12.95 -0.9 % |
12-10-2023 00:00:00 Thursday |
1436.95 1424 |
1443.45 | 1422 | 56848 |
| 382 | -7 -0.49 % |
11-10-2023 00:00:00 Wednesday |
1426 1419 |
1431 | 1415.5 | 26169 |
| 383 | -9.3 -0.65 % |
10-10-2023 00:00:00 Tuesday |
1430.25 1420.95 |
1436.4 | 1412.25 | 23390 |
| 384 | 6.25 0.44 % |
09-10-2023 00:00:00 Monday |
1420 1426.25 |
1445 | 1409.6 | 188854 |
| 385 | 31.6 2.25 % |
06-10-2023 00:00:00 Friday |
1403.05 1434.65 |
1438.5 | 1402.15 | 224562 |
| 386 | -7.25 -0.51 % |
05-10-2023 00:00:00 Thursday |
1410 1402.75 |
1415.15 | 1394.9 | 39031 |
| 387 | -13.55 -0.96 % |
04-10-2023 00:00:00 Wednesday |
1415.05 1401.5 |
1428 | 1386.55 | 67420 |
| 388 | 20.1 1.42 % |
03-10-2023 00:00:00 Tuesday |
1412.4 1432.5 |
1438.5 | 1412.4 | 83586 |
| 389 | 12.75 0.9 % |
29-09-2023 00:00:00 Friday |
1413.45 1426.2 |
1439.4 | 1399.8 | 50027 |
| 390 | -35.55 -2.45 % |
28-09-2023 00:00:00 Thursday |
1448.95 1413.4 |
1448.95 | 1409.75 | 51990 |
| 391 | 15.45 1.09 % |
27-09-2023 00:00:00 Wednesday |
1423.55 1439 |
1439.3 | 1418.65 | 120194 |
| 392 | -18.5 -1.28 % |
26-09-2023 00:00:00 Tuesday |
1442 1423.5 |
1443.25 | 1412 | 20049 |
| 393 | -11.7 -0.8 % |
25-09-2023 00:00:00 Monday |
1454.95 1443.25 |
1454.95 | 1434.8 | 20167 |
| 394 | 30.75 2.16 % |
22-09-2023 00:00:00 Friday |
1422 1452.75 |
1463.05 | 1413.1 | 113353 |
| 395 | -23.4 -1.63 % |
21-09-2023 00:00:00 Thursday |
1434.95 1411.55 |
1442.7 | 1406.15 | 53095 |
| 396 | 3.1 0.22 % |
20-09-2023 00:00:00 Wednesday |
1437.6 1440.7 |
1475.5 | 1422 | 65068 |
| 397 | 2.65 0.18 % |
18-09-2023 00:00:00 Monday |
1451.35 1454 |
1462 | 1445.25 | 87919 |
| 398 | -10.05 -0.69 % |
15-09-2023 00:00:00 Friday |
1460.05 1450 |
1463.85 | 1446.9 | 22092 |
| 399 | 2.1 0.14 % |
14-09-2023 00:00:00 Thursday |
1455.05 1457.15 |
1466.9 | 1450.5 | 57817 |
| 400 | 26 1.82 % |
13-09-2023 00:00:00 Wednesday |
1429 1455 |
1459.5 | 1416 | 28807 |
| 401 | -21 -1.45 % |
12-09-2023 00:00:00 Tuesday |
1450 1429 |
1453.1 | 1425.2 | 24688 |
| 402 | 1.5 0.1 % |
11-09-2023 00:00:00 Monday |
1448.5 1450 |
1451.5 | 1432 | 29968 |
| 403 | 0.55 0.04 % |
08-09-2023 00:00:00 Friday |
1445 1445.55 |
1459.8 | 1433.65 | 103212 |
| 404 | 33.95 2.41 % |
07-09-2023 00:00:00 Thursday |
1406 1439.95 |
1443.1 | 1398.5 | 32715 |
| 405 | -13.85 -0.97 % |
06-09-2023 00:00:00 Wednesday |
1422 1408.15 |
1422 | 1396.4 | 74085 |
| 406 | 1.55 0.11 % |
05-09-2023 00:00:00 Tuesday |
1422 1423.55 |
1429.55 | 1416.8 | 24176 |
| 407 | 1.25 0.09 % |
04-09-2023 00:00:00 Monday |
1420 1421.25 |
1427.6 | 1415.2 | 38319 |
| 408 | 37.3 2.7 % |
01-09-2023 00:00:00 Friday |
1380 1417.3 |
1424.05 | 1376.45 | 65424 |
| 409 | -13.35 -0.96 % |
31-08-2023 00:00:00 Thursday |
1390.1 1376.75 |
1401.25 | 1363.2 | 53238 |
| 410 | -11.95 -0.85 % |
30-08-2023 00:00:00 Wednesday |
1402.1 1390.15 |
1410.95 | 1386.75 | 44462 |
| 411 | 3.1 0.22 % |
29-08-2023 00:00:00 Tuesday |
1400.05 1403.15 |
1412 | 1392.3 | 11694 |
| 412 | 20.45 1.47 % |
28-08-2023 00:00:00 Monday |
1389.05 1409.5 |
1411 | 1389.05 | 33125 |
| 413 | -22.15 -1.56 % |
25-08-2023 00:00:00 Friday |
1419.95 1397.8 |
1420.8 | 1389.9 | 491292 |
| 414 | 12.55 0.89 % |
24-08-2023 00:00:00 Thursday |
1406 1418.55 |
1435 | 1405 | 53930 |
| 415 | 4.95 0.35 % |
23-08-2023 00:00:00 Wednesday |
1395.1 1400.05 |
1407.3 | 1391.85 | 32182 |
| 416 | -0.1 -0.01 % |
22-08-2023 00:00:00 Tuesday |
1400 1399.9 |
1403.9 | 1394.4 | 15579 |
| 417 | 20.05 1.45 % |
21-08-2023 00:00:00 Monday |
1378.95 1399 |
1399.85 | 1366.3 | 30833 |
| 418 | -7.2 -0.52 % |
18-08-2023 00:00:00 Friday |
1376.95 1369.75 |
1376.95 | 1361 | 37733 |
| 419 | 4.75 0.35 % |
17-08-2023 00:00:00 Thursday |
1372.1 1376.85 |
1391 | 1370 | 92485 |
| 420 | -3.55 -0.26 % |
16-08-2023 00:00:00 Wednesday |
1385.7 1382.15 |
1387.05 | 1367.5 | 23297 |
| 421 | -5.05 -0.36 % |
14-08-2023 00:00:00 Monday |
1391.05 1386 |
1397.3 | 1379.5 | 129485 |
| 422 | -37 -2.58 % |
11-08-2023 00:00:00 Friday |
1436 1399 |
1436 | 1392.75 | 72532 |
| 423 | 29.5 2.11 % |
10-08-2023 00:00:00 Thursday |
1400.05 1429.55 |
1433.85 | 1400.05 | 70432 |
| 424 | 1 0.07 % |
09-08-2023 00:00:00 Wednesday |
1404 1405 |
1410.45 | 1392 | 83439 |
| 425 | -6.5 -0.46 % |
08-08-2023 00:00:00 Tuesday |
1411.05 1404.55 |
1421 | 1402.55 | 32267 |
| 426 | 1.95 0.14 % |
07-08-2023 00:00:00 Monday |
1410.05 1412 |
1416.95 | 1399.8 | 50847 |
| 427 | 43.1 3.16 % |
04-08-2023 00:00:00 Friday |
1365.25 1408.35 |
1414.9 | 1365.25 | 176753 |
| 428 | -12.75 -0.93 % |
03-08-2023 00:00:00 Thursday |
1378 1365.25 |
1380 | 1354.7 | 27533 |
| 429 | -5.05 -0.36 % |
02-08-2023 00:00:00 Wednesday |
1385.05 1380 |
1393.9 | 1369 | 42522 |
| 430 | -13.05 -0.93 % |
01-08-2023 00:00:00 Tuesday |
1410.05 1397 |
1423.55 | 1389.85 | 30697 |
| 431 | 3.25 0.23 % |
31-07-2023 00:00:00 Monday |
1414.25 1417.5 |
1420.45 | 1396.1 | 35718 |
| 432 | -10.05 -0.71 % |
28-07-2023 00:00:00 Friday |
1413.05 1403 |
1421.1 | 1397.5 | 26097 |
| 433 | -6.9 -0.48 % |
27-07-2023 00:00:00 Thursday |
1426.35 1419.45 |
1432.5 | 1405.5 | 80206 |
| 434 | 1.15 0.08 % |
26-07-2023 00:00:00 Wednesday |
1424.95 1426.1 |
1429.9 | 1411.15 | 38001 |
| 435 | -17.75 -1.24 % |
25-07-2023 00:00:00 Tuesday |
1435.75 1418 |
1446.35 | 1411.2 | 78113 |
| 436 | 23.85 1.69 % |
24-07-2023 00:00:00 Monday |
1410.95 1434.8 |
1439 | 1404.4 | 120740 |
| 437 | -17.55 -1.23 % |
21-07-2023 00:00:00 Friday |
1424.95 1407.4 |
1430.25 | 1400.25 | 65337 |
| 438 | -3.3 -0.23 % |
20-07-2023 00:00:00 Thursday |
1428.95 1425.65 |
1433.4 | 1418.65 | 64901 |
| 439 | -20 -1.39 % |
19-07-2023 00:00:00 Wednesday |
1442 1422 |
1443.35 | 1410.3 | 321588 |
| 440 | -12.3 -0.88 % |
18-07-2023 00:00:00 Tuesday |
1400 1387.7 |
1409.1 | 1382.2 | 140753 |
| 441 | 24.2 1.76 % |
17-07-2023 00:00:00 Monday |
1372 1396.2 |
1403 | 1369.35 | 110561 |
| 442 | -1.45 -0.11 % |
14-07-2023 00:00:00 Friday |
1375.05 1373.6 |
1384.5 | 1367.2 | 150280 |
| 443 | 2.05 0.15 % |
13-07-2023 00:00:00 Thursday |
1372.05 1374.1 |
1391.15 | 1366.85 | 104748 |
| 444 | -5.3 -0.39 % |
12-07-2023 00:00:00 Wednesday |
1374.95 1369.65 |
1384.8 | 1351.5 | 63276 |
| 445 | 10.85 0.79 % |
11-07-2023 00:00:00 Tuesday |
1369.05 1379.9 |
1383.65 | 1369.05 | 22678 |
| 446 | 6.25 0.46 % |
10-07-2023 00:00:00 Monday |
1366.85 1373.1 |
1373.1 | 1345.55 | 77365 |
| 447 | -29.95 -2.16 % |
07-07-2023 00:00:00 Friday |
1387.95 1358 |
1392 | 1353.6 | 85526 |
| 448 | -11.6 -0.83 % |
06-07-2023 00:00:00 Thursday |
1399.9 1388.3 |
1399.9 | 1373.5 | 104460 |
| 449 | 28.85 2.11 % |
05-07-2023 00:00:00 Wednesday |
1370 1398.85 |
1413.55 | 1370 | 192329 |
| 450 | -18.95 -1.37 % |
04-07-2023 00:00:00 Tuesday |
1386.3 1367.35 |
1393.65 | 1363.35 | 123274 |
| 451 | 4.35 0.32 % |
03-07-2023 00:00:00 Monday |
1375.3 1379.65 |
1386.3 | 1367.45 | 119919 |
| 452 | 39 2.92 % |
30-06-2023 00:00:00 Friday |
1336.05 1375.05 |
1381.95 | 1336.05 | 73956 |
| 453 | 13 0.98 % |
28-06-2023 00:00:00 Wednesday |
1321 1334 |
1346.95 | 1316.35 | 249007 |
| 454 | -4.25 -0.32 % |
27-06-2023 00:00:00 Tuesday |
1319.9 1315.65 |
1321.35 | 1297.4 | 53852 |
| 455 | 0.95 0.07 % |
26-06-2023 00:00:00 Monday |
1314.05 1315 |
1326.25 | 1305.75 | 55529 |
| 456 | 38.4 3.02 % |
23-06-2023 00:00:00 Friday |
1270.05 1308.45 |
1317.9 | 1262.45 | 155205 |
| 457 | -13.7 -1.06 % |
22-06-2023 00:00:00 Thursday |
1287.05 1273.35 |
1287.85 | 1269.95 | 46729 |
| 458 | -11.35 -0.87 % |
21-06-2023 00:00:00 Wednesday |
1298.1 1286.75 |
1307.2 | 1284.8 | 23745 |
| 459 | -3.1 -0.24 % |
20-06-2023 00:00:00 Tuesday |
1301.2 1298.1 |
1301.25 | 1285.15 | 20460 |
| 460 | -8.8 -0.67 % |
19-06-2023 00:00:00 Monday |
1310 1301.2 |
1314 | 1291 | 35591 |
| 461 | 23 1.78 % |
16-06-2023 00:00:00 Friday |
1290.1 1313.1 |
1318.35 | 1290.1 | 58546 |
| 462 | -13.2 -1.01 % |
15-06-2023 00:00:00 Thursday |
1310.25 1297.05 |
1317.35 | 1288 | 94604 |
| 463 | -8.9 -0.67 % |
14-06-2023 00:00:00 Wednesday |
1332.3 1323.4 |
1336.05 | 1318 | 65957 |
| 464 | -0.95 -0.07 % |
13-06-2023 00:00:00 Tuesday |
1337 1336.05 |
1342.65 | 1332.1 | 40415 |
| 465 | 0.35 0.03 % |
12-06-2023 00:00:00 Monday |
1332.05 1332.4 |
1333.95 | 1319.1 | 23809 |
| 466 | 39.9 3.09 % |
09-06-2023 00:00:00 Friday |
1291.1 1331 |
1336.25 | 1291.1 | 108612 |
| 467 | -16.55 -1.25 % |
08-06-2023 00:00:00 Thursday |
1319.9 1303.35 |
1324.15 | 1300.1 | 53339 |
| 468 | 3.5 0.27 % |
07-06-2023 00:00:00 Wednesday |
1307.55 1311.05 |
1312.5 | 1303.15 | 21364 |
| 469 | 0.7 0.05 % |
06-06-2023 00:00:00 Tuesday |
1304.95 1305.65 |
1315.9 | 1300.5 | 41918 |
| 470 | 10.85 0.84 % |
05-06-2023 00:00:00 Monday |
1290.05 1300.9 |
1306 | 1284 | 34303 |
| 471 | 9 0.7 % |
02-06-2023 00:00:00 Friday |
1279.1 1288.1 |
1292.85 | 1270.85 | 65075 |
| 472 | 9.2 0.72 % |
01-06-2023 00:00:00 Thursday |
1282.05 1291.25 |
1298 | 1265 | 94094 |
| 473 | -5.9 -0.46 % |
31-05-2023 00:00:00 Wednesday |
1292.55 1286.65 |
1296.9 | 1277 | 147926 |
| 474 | 4.9 0.38 % |
30-05-2023 00:00:00 Tuesday |
1289.9 1294.8 |
1296.85 | 1276.5 | 66677 |
| 475 | 12.65 0.99 % |
29-05-2023 00:00:00 Monday |
1272 1284.65 |
1295 | 1272 | 93245 |
| 476 | 8.25 0.65 % |
26-05-2023 00:00:00 Friday |
1259.95 1268.2 |
1271.7 | 1255.85 | 41025 |
| 477 | -7.3 -0.57 % |
25-05-2023 00:00:00 Thursday |
1270.95 1263.65 |
1272.25 | 1249.55 | 60843 |
| 478 | 27.25 2.19 % |
24-05-2023 00:00:00 Wednesday |
1245.25 1272.5 |
1275.5 | 1245.25 | 61549 |
| 479 | 18.15 1.46 % |
23-05-2023 00:00:00 Tuesday |
1241.6 1259.75 |
1266.65 | 1241.6 | 70461 |
| 480 | 4.7 0.38 % |
22-05-2023 00:00:00 Monday |
1240.15 1244.85 |
1250.75 | 1232.15 | 85348 |
| 481 | 7.95 0.64 % |
19-05-2023 00:00:00 Friday |
1240.35 1248.3 |
1250.5 | 1221.75 | 103066 |
| 482 | -10.4 -0.83 % |
18-05-2023 00:00:00 Thursday |
1249.4 1239 |
1249.4 | 1230.65 | 63099 |
| 483 | 13.65 1.12 % |
17-05-2023 00:00:00 Wednesday |
1222 1235.65 |
1247.75 | 1215.1 | 100373 |
| 484 | -1.95 -0.16 % |
16-05-2023 00:00:00 Tuesday |
1222.05 1220.1 |
1226.25 | 1208.65 | 105133 |
| 485 | 6.75 0.56 % |
15-05-2023 00:00:00 Monday |
1213.05 1219.8 |
1222.75 | 1196.25 | 135910 |
| 486 | 19 1.6 % |
12-05-2023 00:00:00 Friday |
1190 1209 |
1213.95 | 1176.05 | 152493 |
| 487 | 9.55 0.81 % |
11-05-2023 00:00:00 Thursday |
1178 1187.55 |
1200 | 1169.6 | 261135 |
| 488 | 21.25 1.85 % |
10-05-2023 00:00:00 Wednesday |
1151.5 1172.75 |
1175.7 | 1150.05 | 131142 |
| 489 | 13.25 1.18 % |
09-05-2023 00:00:00 Tuesday |
1127.15 1140.4 |
1149.7 | 1127.15 | 126758 |
| 490 | 46.85 4.34 % |
08-05-2023 00:00:00 Monday |
1080 1126.85 |
1134.85 | 1080 | 327907 |
| 491 | -56 -4.96 % |
05-05-2023 00:00:00 Friday |
1130.05 1074.05 |
1155.1 | 1065.5 | 148447 |
| 492 | -19.85 -1.72 % |
04-05-2023 00:00:00 Thursday |
1153.95 1134.1 |
1153.95 | 1129 | 44272 |
| 493 | 4.3 0.38 % |
03-05-2023 00:00:00 Wednesday |
1141.05 1145.35 |
1159.55 | 1140.25 | 74093 |
| 494 | -4.8 -0.42 % |
02-05-2023 00:00:00 Tuesday |
1155.95 1151.15 |
1161.55 | 1149.65 | 36265 |
| 495 | 4.05 0.35 % |
28-04-2023 00:00:00 Friday |
1148 1152.05 |
1157 | 1135 | 75309 |
| 496 | 6.4 0.56 % |
27-04-2023 00:00:00 Thursday |
1138.75 1145.15 |
1148.2 | 1132.15 | 94522 |
| 497 | 14.25 1.27 % |
26-04-2023 00:00:00 Wednesday |
1123.95 1138.2 |
1140.3 | 1116.85 | 67010 |
| 498 | 3.5 0.31 % |
25-04-2023 00:00:00 Tuesday |
1118 1121.5 |
1127 | 1113.05 | 196400 |
| 499 | -36.75 -3.23 % |
24-04-2023 00:00:00 Monday |
1138.8 1102.05 |
1140.9 | 1092.1 | 282525 |
| 500 | -8.6 -0.76 % |
21-04-2023 00:00:00 Friday |
1124.5 1115.9 |
1136.2 | 1108.7 | 39653 |
| 501 | 13.85 1.25 % |
20-04-2023 00:00:00 Thursday |
1112.2 1126.05 |
1131.55 | 1112.2 | 59358 |
| 502 | -15.55 -1.37 % |
19-04-2023 00:00:00 Wednesday |
1135.5 1119.95 |
1145.95 | 1118.75 | 56449 |
| 503 | 20.75 1.84 % |
18-04-2023 00:00:00 Tuesday |
1126.1 1146.85 |
1149.5 | 1126.1 | 58871 |
| 504 | 20.05 1.82 % |
17-04-2023 00:00:00 Monday |
1104.05 1124.1 |
1136.45 | 1104.05 | 104759 |
| 505 | 32.95 3.06 % |
13-04-2023 00:00:00 Thursday |
1075.95 1108.9 |
1114 | 1009.05 | 230212 |
| 506 | -0.9 -0.08 % |
12-04-2023 00:00:00 Wednesday |
1075.95 1075.05 |
1076.95 | 1057.5 | 48369 |
| 507 | 1.1 0.1 % |
11-04-2023 00:00:00 Tuesday |
1072.8 1073.9 |
1077.05 | 1055.25 | 74449 |
| 508 | -12.35 -1.14 % |
10-04-2023 00:00:00 Monday |
1081.75 1069.4 |
1082 | 1063 | 39173 |
| 509 | 19.7 1.85 % |
06-04-2023 00:00:00 Thursday |
1062.05 1081.75 |
1093 | 1062.05 | 79343 |
| 510 | -19.45 -1.79 % |
05-04-2023 00:00:00 Wednesday |
1085 1065.55 |
1088 | 1060 | 83277 |
| 511 | 10.95 1.03 % |
03-04-2023 00:00:00 Monday |
1068.2 1079.15 |
1081 | 1063.9 | 61064 |
| 512 | 11.05 1.05 % |
31-03-2023 00:00:00 Friday |
1057.1 1068.15 |
1075.45 | 1057.1 | 52249 |
| 513 | 33.9 3.31 % |
29-03-2023 00:00:00 Wednesday |
1023.05 1056.95 |
1063.95 | 1023.05 | 96997 |
| 514 | 23.6 2.33 % |
28-03-2023 00:00:00 Tuesday |
1012.4 1036 |
1038 | 1007.2 | 83160 |
| 515 | 7.3 0.73 % |
27-03-2023 00:00:00 Monday |
1005.1 1012.4 |
1021.5 | 1004.2 | 77310 |
| 516 | -6.85 -0.67 % |
24-03-2023 00:00:00 Friday |
1017.05 1010.2 |
1024.2 | 1004.85 | 120137 |
| 517 | -11.9 -1.16 % |
23-03-2023 00:00:00 Thursday |
1030 1018.1 |
1046.4 | 1014.65 | 130193 |
| 518 | 4.3 0.42 % |
22-03-2023 00:00:00 Wednesday |
1026.95 1031.25 |
1043.55 | 1025 | 101341 |
| 519 | 10.85 1.07 % |
21-03-2023 00:00:00 Tuesday |
1010.9 1021.75 |
1029.6 | 996 | 192261 |
| 520 | -14.65 -1.44 % |
20-03-2023 00:00:00 Monday |
1017 1002.35 |
1017 | 990.25 | 126055 |
| 521 | -21.8 -2.09 % |
17-03-2023 00:00:00 Friday |
1042.2 1020.4 |
1042.2 | 1006.45 | 130928 |
| 522 | -23.75 -2.28 % |
16-03-2023 00:00:00 Thursday |
1043.9 1020.15 |
1040 | 1002.1 | 1662240 |
| 523 | -40.55 -3.74 % |
15-03-2023 00:00:00 Wednesday |
1084.8 1044.25 |
1086 | 1040.2 | 101293 |
| 524 | 3.75 0.35 % |
14-03-2023 00:00:00 Tuesday |
1060.2 1063.95 |
1082.35 | 1052.2 | 188819 |
| 525 | -57.95 -5.18 % |
13-03-2023 00:00:00 Monday |
1117.95 1060 |
1118.25 | 1055.95 | 428233 |
| 526 | -14.45 -1.25 % |
10-03-2023 00:00:00 Friday |
1159.95 1145.5 |
1162.2 | 1138.35 | 65502 |
| 527 | -4.35 -0.37 % |
09-03-2023 00:00:00 Thursday |
1174 1169.65 |
1182.6 | 1162.1 | 107936 |
| 528 | 67.6 6.11 % |
08-03-2023 00:00:00 Wednesday |
1106.8 1174.4 |
1178.5 | 1105.9 | 294905 |
| 529 | -8.9 -0.79 % |
06-03-2023 00:00:00 Monday |
1130.05 1121.15 |
1139.85 | 1117.2 | 50414 |
| 530 | 22.7 2.06 % |
03-03-2023 00:00:00 Friday |
1103.6 1126.3 |
1133 | 1103.6 | 96174 |
| 531 | 2.3 0.21 % |
02-03-2023 00:00:00 Thursday |
1100 1102.3 |
1110 | 1093.65 | 45098 |
| 532 | 22.5 2.09 % |
01-03-2023 00:00:00 Wednesday |
1077.85 1100.35 |
1105.9 | 1071 | 61591 |
| 533 | -12.1 -1.11 % |
28-02-2023 00:00:00 Tuesday |
1089.95 1077.85 |
1089.95 | 1068.3 | 31824 |
| 534 | 7.65 0.71 % |
27-02-2023 00:00:00 Monday |
1075.05 1082.7 |
1089.4 | 1067.35 | 53188 |
| 535 | -1.4 -0.13 % |
24-02-2023 00:00:00 Friday |
1080 1078.6 |
1089.5 | 1069.7 | 32925 |
| 536 | -10.25 -0.94 % |
23-02-2023 00:00:00 Thursday |
1085.4 1075.15 |
1096.75 | 1066.9 | 86161 |
| 537 | -0.45 -0.04 % |
22-02-2023 00:00:00 Wednesday |
1093.2 1092.75 |
1096.3 | 1079.25 | 87941 |
| 538 | -4.2 -0.38 % |
21-02-2023 00:00:00 Tuesday |
1106.25 1102.05 |
1112 | 1096.05 | 28110 |
| 539 | -10.2 -0.91 % |
20-02-2023 00:00:00 Monday |
1119 1108.8 |
1122.7 | 1103.8 | 37090 |
| 540 | -27.6 -2.42 % |
17-02-2023 00:00:00 Friday |
1142 1114.4 |
1142.8 | 1109 | 91140 |
| 541 | -8.35 -0.72 % |
16-02-2023 00:00:00 Thursday |
1156.8 1148.45 |
1156.8 | 1143.25 | 93142 |
| 542 | -0.35 -0.03 % |
15-02-2023 00:00:00 Wednesday |
1150.05 1149.7 |
1160 | 1145 | 39647 |
| 543 | 8.1 0.71 % |
14-02-2023 00:00:00 Tuesday |
1148.8 1156.9 |
1161.1 | 1136.8 | 48211 |
| 544 | -10.4 -0.89 % |
13-02-2023 00:00:00 Monday |
1167.95 1157.55 |
1169.65 | 1148.4 | 47846 |
| 545 | 1.25 0.11 % |
10-02-2023 00:00:00 Friday |
1160 1161.25 |
1167.2 | 1147.5 | 37824 |
| 546 | 16.4 1.43 % |
09-02-2023 00:00:00 Thursday |
1146.6 1163 |
1167.9 | 1138.15 | 72813 |
| 547 | 0.65 0.06 % |
08-02-2023 00:00:00 Wednesday |
1145 1145.65 |
1150.5 | 1136 | 73354 |
| 548 | 11.05 0.98 % |
07-02-2023 00:00:00 Tuesday |
1132.05 1143.1 |
1148.1 | 1123.65 | 110664 |
| 549 | 15.4 1.38 % |
06-02-2023 00:00:00 Monday |
1113.95 1129.35 |
1134.95 | 1100.05 | 77277 |
| 550 | 1.45 0.13 % |
03-02-2023 00:00:00 Friday |
1102.05 1103.5 |
1130 | 1079.25 | 360243 |
| 551 | 35.95 3.46 % |
02-02-2023 00:00:00 Thursday |
1039.45 1075.4 |
1080.95 | 1029.9 | 113736 |
| 552 | -48.4 -4.44 % |
01-02-2023 00:00:00 Wednesday |
1090 1041.6 |
1118.8 | 990.25 | 345070 |
| 553 | -12.4 -1.13 % |
31-01-2023 00:00:00 Tuesday |
1096 1083.6 |
1098.45 | 1069 | 94064 |
| 554 | -16 -1.45 % |
30-01-2023 00:00:00 Monday |
1104.05 1088.05 |
1124.6 | 1055 | 197355 |
| 555 | -51.4 -4.4 % |
27-01-2023 00:00:00 Friday |
1168 1116.6 |
1168 | 1108.3 | 135705 |
| 556 | -48.9 -4.06 % |
25-01-2023 00:00:00 Wednesday |
1205.1 1156.2 |
1210.25 | 1151.55 | 80214 |
| 557 | 2.4 0.2 % |
24-01-2023 00:00:00 Tuesday |
1209.95 1212.35 |
1219.35 | 1198.2 | 78720 |
| 558 | -1.9 -0.16 % |
23-01-2023 00:00:00 Monday |
1206.25 1204.35 |
1220 | 1200.5 | 30855 |
| 559 | -10.65 -0.88 % |
20-01-2023 00:00:00 Friday |
1212.95 1202.3 |
1227.95 | 1199.25 | 79371 |
| 560 | -30.55 -2.48 % |
19-01-2023 00:00:00 Thursday |
1230 1199.45 |
1244.45 | 1183.95 | 327448 |
| 561 | -12.45 -1.01 % |
18-01-2023 00:00:00 Wednesday |
1234.95 1222.5 |
1238 | 1218.7 | 39098 |
| 562 | 2.2 0.18 % |
17-01-2023 00:00:00 Tuesday |
1228.05 1230.25 |
1238.35 | 1213.25 | 31029 |
| 563 | -0.8 -0.06 % |
16-01-2023 00:00:00 Monday |
1240 1239.2 |
1249.8 | 1232.55 | 44798 |
| 564 | 23.4 1.93 % |
13-01-2023 00:00:00 Friday |
1210.05 1233.45 |
1237.1 | 1209.6 | 113820 |
| 565 | -2.1 -0.17 % |
12-01-2023 00:00:00 Thursday |
1211.4 1209.3 |
1224.45 | 1197.4 | 48696 |
| 566 | -26.7 -2.15 % |
11-01-2023 00:00:00 Wednesday |
1239.95 1213.25 |
1239.95 | 1208 | 59946 |
| 567 | 18.5 1.53 % |
10-01-2023 00:00:00 Tuesday |
1209.05 1227.55 |
1231.75 | 1205 | 74051 |
| 568 | 30.8 2.59 % |
09-01-2023 00:00:00 Monday |
1188.05 1218.85 |
1223.15 | 1188.05 | 85349 |
| 569 | -34.75 -2.86 % |
06-01-2023 00:00:00 Friday |
1216.55 1181.8 |
1216.55 | 1176.9 | 105693 |
| 570 | -18.3 -1.48 % |
05-01-2023 00:00:00 Thursday |
1234.25 1215.95 |
1234.25 | 1203.55 | 87671 |
| 571 | -35.8 -2.84 % |
04-01-2023 00:00:00 Wednesday |
1258.55 1222.75 |
1273.2 | 1206.25 | 213711 |
| 572 | 13.75 1.12 % |
03-01-2023 00:00:00 Tuesday |
1227 1240.75 |
1249.1 | 1223 | 67871 |
| 573 | 5.2 0.43 % |
02-01-2023 00:00:00 Monday |
1221.5 1226.7 |
1230 | 1211.8 | 905556 |
| 574 | -14.6 -1.18 % |
30-12-2022 00:00:00 Friday |
1236.1 1221.5 |
1237.75 | 1211.6 | 37425 |
| 575 | 31.95 2.66 % |
29-12-2022 00:00:00 Thursday |
1199 1230.95 |
1234.5 | 1199 | 66674 |
| 576 | 11.75 0.98 % |
28-12-2022 00:00:00 Wednesday |
1202.4 1214.15 |
1227 | 1194.2 | 108221 |
| 577 | -0.6 -0.05 % |
27-12-2022 00:00:00 Tuesday |
1203 1202.4 |
1210 | 1184.7 | 34314 |
| 578 | 60.1 5.29 % |
26-12-2022 00:00:00 Monday |
1135.1 1195.2 |
1208.45 | 1135.1 | 33802 |
| 579 | -7.5 -0.65 % |
23-12-2022 00:00:00 Friday |
1155 1147.5 |
1179.35 | 1144.2 | 158178 |
| 580 | -22 -1.83 % |
22-12-2022 00:00:00 Thursday |
1202.1 1180.1 |
1208 | 1170.2 | 101768 |
| 581 | -46.95 -3.76 % |
21-12-2022 00:00:00 Wednesday |
1248.75 1201.8 |
1248.75 | 1192.8 | 59412 |
| 582 | 19.15 1.58 % |
20-12-2022 00:00:00 Tuesday |
1210.65 1229.8 |
1232.9 | 1209.8 | 66836 |
| 583 | -8.6 -0.7 % |
19-12-2022 00:00:00 Monday |
1231.25 1222.65 |
1241.8 | 1212.65 | 43369 |
| 584 | 3.75 0.31 % |
16-12-2022 00:00:00 Friday |
1225.05 1228.8 |
1248 | 1222.4 | 93896 |
| 585 | -11.1 -0.89 % |
15-12-2022 00:00:00 Thursday |
1250.3 1239.2 |
1273 | 1235 | 107299 |
| 586 | 6.2 0.5 % |
14-12-2022 00:00:00 Wednesday |
1247 1253.2 |
1256.7 | 1232.8 | 225645 |
| 587 | 20.45 1.68 % |
13-12-2022 00:00:00 Tuesday |
1215 1235.45 |
1240.35 | 1212.6 | 96952 |
| 588 | 7.7 0.64 % |
12-12-2022 00:00:00 Monday |
1198.05 1205.75 |
1220 | 1195.8 | 68016 |
| 589 | 3.1 0.26 % |
09-12-2022 00:00:00 Friday |
1198.95 1202.05 |
1215.95 | 1189.05 | 218008 |
| 590 | 20.65 1.76 % |
08-12-2022 00:00:00 Thursday |
1170.95 1191.6 |
1195 | 1164.65 | 109231 |
| 591 | -15.4 -1.31 % |
07-12-2022 00:00:00 Wednesday |
1180.05 1164.65 |
1187.15 | 1161.45 | 49927 |
| 592 | -12.95 -1.08 % |
06-12-2022 00:00:00 Tuesday |
1197 1184.05 |
1207.95 | 1180 | 76645 |
| 593 | 14.75 1.25 % |
05-12-2022 00:00:00 Monday |
1179.95 1194.7 |
1197.9 | 1179.95 | 102806 |
| 594 | 11.8 1.01 % |
02-12-2022 00:00:00 Friday |
1166.6 1178.4 |
1185 | 1166.6 | 70501 |
| 595 | 1.95 0.17 % |
01-12-2022 00:00:00 Thursday |
1171.35 1173.3 |
1180.5 | 1162.6 | 342201 |
| 596 | -16.8 -1.42 % |
30-11-2022 00:00:00 Wednesday |
1184.15 1167.35 |
1184.15 | 1163.5 | 57752 |
| 597 | -6.75 -0.57 % |
29-11-2022 00:00:00 Tuesday |
1186.75 1180 |
1199.65 | 1178.1 | 138152 |
| 598 | 22.95 1.95 % |
28-11-2022 00:00:00 Monday |
1175 1197.95 |
1205 | 1175 | 445178 |
| 599 | 12.55 1.07 % |
25-11-2022 00:00:00 Friday |
1175.55 1188.1 |
1193.85 | 1175.55 | 422343 |
| 600 | -0.8 -0.07 % |
24-11-2022 00:00:00 Thursday |
1175 1174.2 |
1186.4 | 1167.8 | 109439 |
| 601 | -4.5 -0.38 % |
23-11-2022 00:00:00 Wednesday |
1177.95 1173.45 |
1183 | 1161.4 | 139584 |
| 602 | 33.5 2.95 % |
22-11-2022 00:00:00 Tuesday |
1136.05 1169.55 |
1173 | 1136.05 | 214705 |
| 603 | 23.45 2.1 % |
21-11-2022 00:00:00 Monday |
1116.05 1139.5 |
1142.25 | 1116.05 | 41646 |
| 604 | -17 -1.48 % |
18-11-2022 00:00:00 Friday |
1145.15 1128.15 |
1151.15 | 1122.1 | 115447 |
| 605 | 4.55 0.4 % |
17-11-2022 00:00:00 Thursday |
1141 1145.55 |
1152.45 | 1138.25 | 203721 |
| 606 | -2.2 -0.19 % |
16-11-2022 00:00:00 Wednesday |
1146.05 1143.85 |
1156.3 | 1136.75 | 200941 |
| 607 | -3.4 -0.29 % |
15-11-2022 00:00:00 Tuesday |
1155.1 1151.7 |
1167.35 | 1147.1 | 207468 |
| 608 | 4.65 0.41 % |
14-11-2022 00:00:00 Monday |
1148 1152.65 |
1160 | 1134.45 | 44249 |
| 609 | 5.45 0.48 % |
11-11-2022 00:00:00 Friday |
1134.25 1139.7 |
1160.6 | 1131 | 93912 |
| 610 | -12.3 -1.08 % |
10-11-2022 00:00:00 Thursday |
1140.05 1127.75 |
1157 | 1118 | 95173 |
| 611 | -0.6 -0.05 % |
09-11-2022 00:00:00 Wednesday |
1150.05 1149.45 |
1172.55 | 1143.8 | 187648 |
| 612 | -8.3 -0.72 % |
07-11-2022 00:00:00 Monday |
1152.7 1144.4 |
1157.7 | 1139.1 | 80815 |
| 613 | 3.7 0.32 % |
04-11-2022 00:00:00 Friday |
1149 1152.7 |
1158.35 | 1142 | 57181 |
| 614 | 17.7 1.57 % |
03-11-2022 00:00:00 Thursday |
1130.45 1148.15 |
1150.9 | 1125.05 | 77327 |
| 615 | -6.55 -0.57 % |
02-11-2022 00:00:00 Wednesday |
1145 1138.45 |
1157.9 | 1135.1 | 66644 |
| 616 | 8.45 0.74 % |
01-11-2022 00:00:00 Tuesday |
1143 1151.45 |
1159.4 | 1143 | 99823 |
| 617 | -11.35 -0.98 % |
31-10-2022 00:00:00 Monday |
1154.05 1142.7 |
1157.7 | 1139.85 | 139770 |
| 618 | 7.75 0.68 % |
28-10-2022 00:00:00 Friday |
1139.85 1147.6 |
1160.9 | 1137.9 | 72918 |
| 619 | 1.15 0.1 % |
27-10-2022 00:00:00 Thursday |
1141.1 1142.25 |
1153 | 1135 | 55977 |
| 620 | -6.2 -0.54 % |
25-10-2022 00:00:00 Tuesday |
1143 1136.8 |
1150 | 1122.1 | 144981 |
| 621 | -16.15 -1.39 % |
24-10-2022 00:00:00 Monday |
1162.45 1146.3 |
1162.45 | 1143.75 | 17469 |
| 622 | -25.9 -2.22 % |
21-10-2022 00:00:00 Friday |
1168 1142.1 |
1169 | 1138.5 | 273434 |
| 623 | -56 -4.6 % |
20-10-2022 00:00:00 Thursday |
1217 1161 |
1217 | 1150.45 | 395576 |
| 624 | -6.65 -0.54 % |
19-10-2022 00:00:00 Wednesday |
1225 1218.35 |
1231.35 | 1209.75 | 86981 |
| 625 | 9.6 0.79 % |
18-10-2022 00:00:00 Tuesday |
1213.6 1223.2 |
1228 | 1203.05 | 198108 |
| 626 | 18.65 1.58 % |
17-10-2022 00:00:00 Monday |
1181.2 1199.85 |
1203.8 | 1164 | 68204 |
| 627 | -19.4 -1.62 % |
14-10-2022 00:00:00 Friday |
1200.6 1181.2 |
1215.95 | 1179.5 | 66481 |
| 628 | 3.15 0.27 % |
13-10-2022 00:00:00 Thursday |
1180.8 1183.95 |
1195.95 | 1167 | 41363 |
| 629 | 12.3 1.05 % |
12-10-2022 00:00:00 Wednesday |
1175 1187.3 |
1192 | 1156.3 | 174379 |
| 630 | -50.6 -4.16 % |
11-10-2022 00:00:00 Tuesday |
1215 1164.4 |
1216.35 | 1162.25 | 699842 |
| 631 | 23.45 1.98 % |
10-10-2022 00:00:00 Monday |
1186.8 1210.25 |
1217 | 1183.8 | 108129 |
| 632 | 6.45 0.53 % |
07-10-2022 00:00:00 Friday |
1206.95 1213.4 |
1217.35 | 1183 | 248725 |
| 633 | -21.8 -1.78 % |
06-10-2022 00:00:00 Thursday |
1222.5 1200.7 |
1234.65 | 1197.15 | 65130 |
| 634 | 26.2 2.2 % |
04-10-2022 00:00:00 Tuesday |
1193 1219.2 |
1223 | 1178.55 | 110120 |
| 635 | -29.85 -2.52 % |
03-10-2022 00:00:00 Monday |
1185.95 1156.1 |
1185.95 | 1153.75 | 83294 |
| 636 | 59.55 5.29 % |
30-09-2022 00:00:00 Friday |
1126.75 1186.3 |
1191.75 | 1126.75 | 194903 |
| 637 | -11.1 -0.96 % |
29-09-2022 00:00:00 Thursday |
1154.2 1143.1 |
1175 | 1138 | 94483 |
| 638 | -21.5 -1.85 % |
28-09-2022 00:00:00 Wednesday |
1162.95 1141.45 |
1162.95 | 1132.8 | 122313 |
| 639 | 4.9 0.42 % |
27-09-2022 00:00:00 Tuesday |
1159.5 1164.4 |
1178 | 1140.75 | 87713 |
| 640 | -25.35 -2.16 % |
26-09-2022 00:00:00 Monday |
1174.55 1149.2 |
1180 | 1136.65 | 115472 |
| 641 | -30.8 -2.54 % |
23-09-2022 00:00:00 Friday |
1214 1183.2 |
1214 | 1176.95 | 487991 |
| 642 | 0.5 0.04 % |
22-09-2022 00:00:00 Thursday |
1215.1 1215.6 |
1238 | 1207.75 | 255047 |
| 643 | -34.35 -2.73 % |
21-09-2022 00:00:00 Wednesday |
1258.25 1223.9 |
1264.3 | 1222 | 254956 |
| 644 | 29.2 2.36 % |
20-09-2022 00:00:00 Tuesday |
1235 1264.2 |
1275.25 | 1235 | 326931 |
| 645 | 1 0.08 % |
19-09-2022 00:00:00 Monday |
1225 1226 |
1255.8 | 1218.05 | 424209 |
| 646 | 35.8 3 % |
16-09-2022 00:00:00 Friday |
1191.7 1227.5 |
1250.05 | 1187.4 | 786522 |
| 647 | -23.95 -1.96 % |
15-09-2022 00:00:00 Thursday |
1220 1196.05 |
1220.35 | 1185 | 216546 |
| 648 | 73.35 6.42 % |
14-09-2022 00:00:00 Wednesday |
1143.05 1216.4 |
1225 | 1142.3 | 384237 |
| 649 | 23.2 2.03 % |
13-09-2022 00:00:00 Tuesday |
1141 1164.2 |
1172.3 | 1136.55 | 393184 |
| 650 | -0.85 -0.07 % |
12-09-2022 00:00:00 Monday |
1136.9 1136.05 |
1146.3 | 1128.75 | 715983 |
| 651 | 24.35 2.19 % |
09-09-2022 00:00:00 Friday |
1112.55 1136.9 |
1149.5 | 1112.55 | 309121 |
| 652 | 5.1 0.46 % |
08-09-2022 00:00:00 Thursday |
1103 1108.1 |
1114.4 | 1097.9 | 183442 |
| 653 | -0.1 -0.01 % |
07-09-2022 00:00:00 Wednesday |
1090 1089.9 |
1100.5 | 1086.2 | 71950 |
| 654 | -1.4 -0.13 % |
06-09-2022 00:00:00 Tuesday |
1110 1108.6 |
1118 | 1097.4 | 78216 |
| 655 | 12.45 1.14 % |
05-09-2022 00:00:00 Monday |
1095 1107.45 |
1112.2 | 1095 | 76146 |
| 656 | -17.95 -1.6 % |
02-09-2022 00:00:00 Friday |
1118.9 1100.95 |
1118.9 | 1095.5 | 100283 |
| 657 | 11 1 % |
01-09-2022 00:00:00 Thursday |
1100 1111 |
1121 | 1096.05 | 206589 |
| 658 | 30.05 2.79 % |
30-08-2022 00:00:00 Tuesday |
1076.9 1106.95 |
1109.5 | 1070.15 | 427082 |
| 659 | 11.45 1.09 % |
29-08-2022 00:00:00 Monday |
1049 1060.45 |
1062.1 | 1041.5 | 157434 |
| 660 | -34.55 -3.13 % |
26-08-2022 00:00:00 Friday |
1103 1068.45 |
1103 | 1064.55 | 95408 |
| 661 | -20.65 -1.86 % |
25-08-2022 00:00:00 Thursday |
1110 1089.35 |
1119.4 | 1084.65 | 76164 |
| 662 | 23.6 2.19 % |
24-08-2022 00:00:00 Wednesday |
1078 1101.6 |
1105 | 1078 | 119160 |
| 663 | 31.95 3.08 % |
23-08-2022 00:00:00 Tuesday |
1039 1070.95 |
1078 | 1034.85 | 90962 |
| 664 | 5.05 0.48 % |
22-08-2022 00:00:00 Monday |
1053 1058.05 |
1067 | 1045.3 | 130466 |
| 665 | -44.65 -4.03 % |
19-08-2022 00:00:00 Friday |
1107.5 1062.85 |
1107.5 | 1060 | 351351 |
| 666 | 25.05 2.32 % |
18-08-2022 00:00:00 Thursday |
1080.05 1105.1 |
1107.4 | 1080.05 | 117760 |
| 667 | 7.75 0.72 % |
17-08-2022 00:00:00 Wednesday |
1081 1088.75 |
1095.2 | 1081 | 30188 |
| 668 | 4.4 0.41 % |
16-08-2022 00:00:00 Tuesday |
1079.85 1084.25 |
1097 | 1075.5 | 68558 |
| 669 | 7.85 0.73 % |
12-08-2022 00:00:00 Friday |
1072 1079.85 |
1088.1 | 1072 | 43745 |
| 670 | 8.15 0.76 % |
11-08-2022 00:00:00 Thursday |
1070.8 1078.95 |
1086.15 | 1069.7 | 96546 |
| 671 | 11.8 1.12 % |
10-08-2022 00:00:00 Wednesday |
1050.2 1062 |
1067.15 | 1044 | 94609 |
| 672 | 11.6 1.12 % |
08-08-2022 00:00:00 Monday |
1038.95 1050.55 |
1057.45 | 1033.5 | 93825 |
| 673 | -21.6 -2.04 % |
05-08-2022 00:00:00 Friday |
1058 1036.4 |
1058 | 1033.3 | 84954 |
| 674 | -8.1 -0.77 % |
04-08-2022 00:00:00 Thursday |
1058.2 1050.1 |
1072.4 | 1044.4 | 52960 |
| 675 | -8.8 -0.82 % |
03-08-2022 00:00:00 Wednesday |
1067 1058.2 |
1069.6 | 1051.4 | 120899 |
| 676 | 35.85 3.47 % |
02-08-2022 00:00:00 Tuesday |
1032 1067.85 |
1071.35 | 1032 | 293105 |
| 677 | -2.35 -0.23 % |
01-08-2022 00:00:00 Monday |
1043.2 1040.85 |
1047.3 | 1024.5 | 283704 |
| 678 | 23.85 2.34 % |
29-07-2022 00:00:00 Friday |
1019.35 1043.2 |
1049.4 | 1018.65 | 297399 |
| 679 | 20.9 2.1 % |
28-07-2022 00:00:00 Thursday |
996.8 1017.7 |
1019.9 | 990.85 | 167856 |
| 680 | 22.3 2.33 % |
27-07-2022 00:00:00 Wednesday |
957.2 979.5 |
983.5 | 955.35 | 80665 |
| 681 | -0.1 -0.01 % |
26-07-2022 00:00:00 Tuesday |
961.55 961.45 |
968.8 | 952 | 46096 |
| 682 | 26.45 2.83 % |
25-07-2022 00:00:00 Monday |
935.1 961.55 |
966.3 | 935.1 | 241331 |
| 683 | -5.85 -0.62 % |
22-07-2022 00:00:00 Friday |
948.65 942.8 |
956.35 | 939 | 188058 |
| 684 | 47.15 5.23 % |
21-07-2022 00:00:00 Thursday |
901 948.15 |
961.2 | 893.9 | 711213 |
| 685 | 3.9 0.45 % |
20-07-2022 00:00:00 Wednesday |
875 878.9 |
897 | 873 | 203476 |
| 686 | 28.5 3.39 % |
19-07-2022 00:00:00 Tuesday |
840 868.5 |
871.45 | 840 | 68693 |
| 687 | 34.6 4.24 % |
18-07-2022 00:00:00 Monday |
816.1 850.7 |
852.9 | 816.1 | 270610 |
| 688 | -6.9 -0.84 % |
15-07-2022 00:00:00 Friday |
822.05 815.15 |
829.1 | 811.05 | 42261 |
| 689 | -5.25 -0.64 % |
14-07-2022 00:00:00 Thursday |
826 820.75 |
829.95 | 814 | 86423 |
| 690 | -43.25 -5.02 % |
13-07-2022 00:00:00 Wednesday |
861 817.75 |
861 | 789.75 | 296310 |
| 691 | -11.3 -1.32 % |
12-07-2022 00:00:00 Tuesday |
858 846.7 |
861.15 | 845.2 | 39152 |
| 692 | 12.15 1.44 % |
11-07-2022 00:00:00 Monday |
846 858.15 |
860.4 | 844 | 56923 |
| 693 | -14.55 -1.69 % |
08-07-2022 00:00:00 Friday |
863 848.45 |
867.9 | 846.25 | 77033 |
| 694 | 21 2.5 % |
07-07-2022 00:00:00 Thursday |
840.1 861.1 |
862.9 | 840.1 | 126669 |
| 695 | 10.1 1.22 % |
06-07-2022 00:00:00 Wednesday |
826.5 836.6 |
840 | 826.5 | 39054 |
| 696 | -11.05 -1.32 % |
05-07-2022 00:00:00 Tuesday |
835 823.95 |
839.75 | 821.05 | 70438 |
| 697 | 13.15 1.61 % |
04-07-2022 00:00:00 Monday |
818.95 832.1 |
839.8 | 813.2 | 185028 |
| 698 | 12.95 1.63 % |
01-07-2022 00:00:00 Friday |
794.55 807.5 |
809.85 | 782.85 | 99284 |
| 699 | -13.7 -1.7 % |
30-06-2022 00:00:00 Thursday |
808.25 794.55 |
816.75 | 790.05 | 77443 |
| 700 | 7.55 0.94 % |
29-06-2022 00:00:00 Wednesday |
800 807.55 |
817 | 788.5 | 131217 |
| 701 | 2.25 0.28 % |
28-06-2022 00:00:00 Tuesday |
815.1 817.35 |
823 | 813.5 | 49434 |
| 702 | -0.3 -0.04 % |
27-06-2022 00:00:00 Monday |
823.3 823 |
829.5 | 816.9 | 85432 |
| 703 | 16.1 2.04 % |
24-06-2022 00:00:00 Friday |
790.1 806.2 |
815.85 | 790.1 | 196531 |
| 704 | 2.65 0.34 % |
23-06-2022 00:00:00 Thursday |
784 786.65 |
793.9 | 763.75 | 127127 |
| 705 | -20.7 -2.59 % |
22-06-2022 00:00:00 Wednesday |
798 777.3 |
802.8 | 768 | 86498 |
| 706 | 5.2 0.66 % |
21-06-2022 00:00:00 Tuesday |
793.45 798.65 |
809.2 | 783.7 | 92958 |
| 707 | -24.9 -3.08 % |
20-06-2022 00:00:00 Monday |
808.25 783.35 |
812.55 | 769.8 | 185652 |
| 708 | -8.05 -0.99 % |
17-06-2022 00:00:00 Friday |
815 806.95 |
821.35 | 797.15 | 88743 |
| 709 | -48.45 -5.65 % |
16-06-2022 00:00:00 Thursday |
858 809.55 |
859 | 806 | 81836 |
| 710 | -9.15 -1.07 % |
15-06-2022 00:00:00 Wednesday |
852.1 842.95 |
856.1 | 828.2 | 80886 |
| 711 | -20.25 -2.34 % |
14-06-2022 00:00:00 Tuesday |
863.95 843.7 |
870.15 | 840.55 | 95374 |
| 712 | -22.8 -2.57 % |
13-06-2022 00:00:00 Monday |
887 864.2 |
897.4 | 860 | 132503 |
| 713 | -4.25 -0.46 % |
10-06-2022 00:00:00 Friday |
916.5 912.25 |
923.15 | 903.05 | 31697 |
| 714 | 14.4 1.59 % |
09-06-2022 00:00:00 Thursday |
906.25 920.65 |
922.95 | 906.25 | 72217 |
| 715 | -9.1 -0.99 % |
08-06-2022 00:00:00 Wednesday |
923 913.9 |
937.75 | 906.65 | 48592 |
| 716 | -5.7 -0.61 % |
07-06-2022 00:00:00 Tuesday |
928.9 923.2 |
929.8 | 917 | 25635 |
| 717 | 4.65 0.5 % |
06-06-2022 00:00:00 Monday |
924 928.65 |
933.55 | 919.25 | 35995 |
| 718 | -21.7 -2.29 % |
03-06-2022 00:00:00 Friday |
945.95 924.25 |
954.95 | 921.85 | 91836 |
| 719 | 19.4 2.1 % |
02-06-2022 00:00:00 Thursday |
923.9 943.3 |
945.1 | 922.4 | 70190 |
| 720 | -6.6 -0.71 % |
01-06-2022 00:00:00 Wednesday |
934 927.4 |
938.2 | 919 | 229022 |
| 721 | 6.75 0.73 % |
31-05-2022 00:00:00 Tuesday |
924 930.75 |
939.95 | 924 | 103817 |
| 722 | 3.05 0.33 % |
30-05-2022 00:00:00 Monday |
933.1 936.15 |
946.15 | 932.05 | 104989 |
| 723 | 11.55 1.26 % |
27-05-2022 00:00:00 Friday |
914 925.55 |
927.45 | 906.3 | 71533 |
| 724 | -2 -0.22 % |
26-05-2022 00:00:00 Thursday |
899 897 |
906.4 | 878 | 100715 |
| 725 | -11.45 -1.27 % |
25-05-2022 00:00:00 Wednesday |
905 893.55 |
923.5 | 889.5 | 153414 |
| 726 | -2.65 -0.29 % |
24-05-2022 00:00:00 Tuesday |
901.1 898.45 |
916.95 | 895.5 | 100922 |
| 727 | -1.45 -0.16 % |
23-05-2022 00:00:00 Monday |
904 902.55 |
921.7 | 899 | 116642 |
| 728 | 6.5 0.73 % |
20-05-2022 00:00:00 Friday |
890 896.5 |
900 | 882.35 | 142902 |
| 729 | -33.6 -3.73 % |
19-05-2022 00:00:00 Thursday |
900 866.4 |
900 | 860.35 | 126283 |
| 730 | -3.05 -0.34 % |
18-05-2022 00:00:00 Wednesday |
905.95 902.9 |
917.75 | 899.65 | 101019 |
| 731 | 15.9 1.79 % |
17-05-2022 00:00:00 Tuesday |
888 903.9 |
905 | 888 | 138841 |
| 732 | 15.85 1.82 % |
16-05-2022 00:00:00 Monday |
870.3 886.15 |
898.8 | 866.75 | 78743 |
| 733 | -18.95 -2.13 % |
13-05-2022 00:00:00 Friday |
890.95 872 |
894 | 869.2 | 136244 |
| 734 | -45.55 -4.98 % |
12-05-2022 00:00:00 Thursday |
915 869.45 |
916.35 | 856.4 | 308228 |
| 735 | 6.7 0.73 % |
11-05-2022 00:00:00 Wednesday |
916.5 923.2 |
928 | 891.4 | 243794 |
| 736 | 22.8 2.57 % |
10-05-2022 00:00:00 Tuesday |
887.95 910.75 |
919.9 | 887.35 | 170703 |
| 737 | -26.1 -2.85 % |
09-05-2022 00:00:00 Monday |
915.5 889.4 |
915.5 | 881.4 | 163376 |
| 738 | -11.35 -1.22 % |
06-05-2022 00:00:00 Friday |
928 916.65 |
934 | 902.35 | 164981 |
| 739 | -53.9 -5.44 % |
05-05-2022 00:00:00 Thursday |
990.05 936.15 |
995.15 | 932 | 222035 |
| 740 | -44.1 -4.31 % |
04-05-2022 00:00:00 Wednesday |
1022.5 978.4 |
1028.85 | 971.2 | 227520 |
| 741 | 39.1 3.99 % |
02-05-2022 00:00:00 Monday |
979.9 1019 |
1025.95 | 968 | 271036 |
| 742 | -15.8 -1.59 % |
29-04-2022 00:00:00 Friday |
994 978.2 |
1009.5 | 975.5 | 109413 |
| 743 | 12.4 1.27 % |
28-04-2022 00:00:00 Thursday |
975.05 987.45 |
992 | 972.45 | 50497 |
| 744 | 9 0.93 % |
27-04-2022 00:00:00 Wednesday |
965.5 974.5 |
979.55 | 965.5 | 52626 |
| 745 | 23.3 2.43 % |
26-04-2022 00:00:00 Tuesday |
957 980.3 |
983 | 957 | 129091 |
| 746 | -3.2 -0.34 % |
25-04-2022 00:00:00 Monday |
950 946.8 |
958.35 | 931.7 | 118223 |
| 747 | -26.1 -2.65 % |
22-04-2022 00:00:00 Friday |
986 959.9 |
986 | 958 | 67415 |
| 748 | 6.95 0.71 % |
21-04-2022 00:00:00 Thursday |
982 988.95 |
992.2 | 975.75 | 50282 |
| 749 | -5.7 -0.58 % |
20-04-2022 00:00:00 Wednesday |
978 972.3 |
982.85 | 952.75 | 83379 |
| 750 | -15.2 -1.55 % |
19-04-2022 00:00:00 Tuesday |
977.7 962.5 |
988.95 | 951.6 | 56621 |
| 751 | -3.05 -0.31 % |
18-04-2022 00:00:00 Monday |
980 976.95 |
982.5 | 966.5 | 102436 |
| 752 | -6.35 -0.64 % |
13-04-2022 00:00:00 Wednesday |
989.9 983.55 |
996.45 | 982.1 | 46623 |
| 753 | 2.15 0.22 % |
12-04-2022 00:00:00 Tuesday |
982.8 984.95 |
987.2 | 965.75 | 103847 |
| 754 | -5.1 -0.52 % |
11-04-2022 00:00:00 Monday |
985.85 980.75 |
998.95 | 977.1 | 224495 |
| 755 | 6.55 0.67 % |
08-04-2022 00:00:00 Friday |
979.3 985.85 |
989.95 | 968.95 | 172364 |
| 756 | 9.6 1 % |
07-04-2022 00:00:00 Thursday |
963 972.6 |
987 | 962 | 111394 |
| 757 | 2.15 0.22 % |
06-04-2022 00:00:00 Wednesday |
965.5 967.65 |
978.95 | 961.5 | 385649 |
| 758 | -15.7 -1.59 % |
05-04-2022 00:00:00 Tuesday |
990 974.3 |
992.2 | 968.1 | 278792 |
| 759 | 20 2.07 % |
04-04-2022 00:00:00 Monday |
967.5 987.5 |
994.45 | 959.45 | 310561 |
| 760 | 36.15 3.88 % |
01-04-2022 00:00:00 Friday |
932.6 968.75 |
971 | 928.9 | 236003 |
| 761 | 10.05 1.09 % |
31-03-2022 00:00:00 Thursday |
925.05 935.1 |
938.4 | 924.8 | 110048 |
| 762 | -8.05 -0.86 % |
30-03-2022 00:00:00 Wednesday |
934.5 926.45 |
944.8 | 922.7 | 135221 |
| 763 | -10.55 -1.12 % |
29-03-2022 00:00:00 Tuesday |
940 929.45 |
941.25 | 922 | 65795 |
| 764 | 9.75 1.05 % |
28-03-2022 00:00:00 Monday |
925.2 934.95 |
942.55 | 920.55 | 70948 |
| 765 | -0.85 -0.09 % |
25-03-2022 00:00:00 Friday |
926.05 925.2 |
932 | 915.75 | 106274 |
| 766 | 8.35 0.91 % |
24-03-2022 00:00:00 Thursday |
916.5 924.85 |
937.8 | 915.55 | 182327 |
| 767 | 1.1 0.12 % |
23-03-2022 00:00:00 Wednesday |
930.3 931.4 |
944 | 928.35 | 173351 |
| 768 | 7.3 0.79 % |
22-03-2022 00:00:00 Tuesday |
920 927.3 |
932 | 904 | 122398 |
| 769 | -22 -2.35 % |
21-03-2022 00:00:00 Monday |
935 913 |
936.1 | 911 | 130657 |
| 770 | -3.45 -0.37 % |
17-03-2022 00:00:00 Thursday |
936.25 932.8 |
949 | 929.7 | 106424 |
| 771 | 13.2 1.44 % |
16-03-2022 00:00:00 Wednesday |
915 928.2 |
935.55 | 910 | 177973 |
| 772 | -19.05 -2.08 % |
15-03-2022 00:00:00 Tuesday |
915 895.95 |
922 | 887.6 | 202504 |
| 773 | 6.2 0.69 % |
14-03-2022 00:00:00 Monday |
901.5 907.7 |
913.65 | 892.25 | 162265 |
| 774 | -2.65 -0.29 % |
11-03-2022 00:00:00 Friday |
904.15 901.5 |
915.7 | 893.55 | 129251 |
| 775 | -2 -0.22 % |
10-03-2022 00:00:00 Thursday |
906.15 904.15 |
927.75 | 890.4 | 355316 |
| 776 | 11.5 1.33 % |
09-03-2022 00:00:00 Wednesday |
863.95 875.45 |
879.95 | 838.85 | 326122 |
| 777 | 5.3 0.63 % |
08-03-2022 00:00:00 Tuesday |
835 840.3 |
847 | 816.4 | 336240 |
| 778 | -40.9 -4.67 % |
07-03-2022 00:00:00 Monday |
875 834.1 |
895.65 | 825.2 | 768918 |
| 779 | 6 0.67 % |
04-03-2022 00:00:00 Friday |
897 903 |
922.55 | 891.2 | 135936 |
| 780 | -5.3 -0.58 % |
03-03-2022 00:00:00 Thursday |
916 910.7 |
925.95 | 907 | 119664 |
| 781 | -4.65 -0.51 % |
02-03-2022 00:00:00 Wednesday |
910 905.35 |
911 | 887.5 | 225829 |
| 782 | 1.5 0.16 % |
28-02-2022 00:00:00 Monday |
919.5 921 |
924.95 | 903.1 | 157400 |
| 783 | 35.9 4.03 % |
25-02-2022 00:00:00 Friday |
891 926.9 |
929 | 891 | 276207 |
| 784 | -39.2 -4.28 % |
24-02-2022 00:00:00 Thursday |
915 875.8 |
931.7 | 868.8 | 364548 |
| 785 | 9.7 1.03 % |
23-02-2022 00:00:00 Wednesday |
941 950.7 |
960.3 | 941 | 144293 |
| 786 | 24.25 2.65 % |
22-02-2022 00:00:00 Tuesday |
915.05 939.3 |
949.5 | 915.05 | 222299 |
| 787 | 4.2 0.44 % |
21-02-2022 00:00:00 Monday |
948.35 952.55 |
971.95 | 948.35 | 189011 |
| 788 | 5.55 0.58 % |
18-02-2022 00:00:00 Friday |
950 955.55 |
965.95 | 948.75 | 100386 |
| 789 | -12.2 -1.26 % |
17-02-2022 00:00:00 Thursday |
968.05 955.85 |
978 | 951.55 | 126421 |
| 790 | 0.15 0.02 % |
16-02-2022 00:00:00 Wednesday |
968 968.15 |
987.25 | 962.1 | 217760 |
| 791 | 20.55 2.16 % |
15-02-2022 00:00:00 Tuesday |
949.9 970.45 |
973.25 | 924 | 133026 |
| 792 | -23.95 -2.48 % |
14-02-2022 00:00:00 Monday |
964 940.05 |
967 | 936.8 | 169588 |
| 793 | 30.45 3.2 % |
11-02-2022 00:00:00 Friday |
951.5 981.95 |
990 | 951.5 | 468052 |
| 794 | 6.9 0.71 % |
10-02-2022 00:00:00 Thursday |
965.95 972.85 |
977.5 | 960.65 | 134714 |
| 795 | 21.75 2.3 % |
09-02-2022 00:00:00 Wednesday |
944.5 966.25 |
971 | 941.7 | 165631 |
| 796 | 6.15 0.66 % |
08-02-2022 00:00:00 Tuesday |
931.1 937.25 |
940.65 | 913.05 | 273711 |
| 797 | -16.65 -1.75 % |
07-02-2022 00:00:00 Monday |
950 933.35 |
959 | 928.45 | 98743 |
| 798 | -1.6 -0.17 % |
04-02-2022 00:00:00 Friday |
957.45 955.85 |
974.8 | 945.2 | 156598 |
| 799 | -11.95 -1.23 % |
03-02-2022 00:00:00 Thursday |
969.4 957.45 |
979.7 | 954.45 | 212048 |
| 800 | 41.45 4.45 % |
02-02-2022 00:00:00 Wednesday |
931.95 973.4 |
981.75 | 929.7 | 460923 |
| 801 | 42.05 4.78 % |
01-02-2022 00:00:00 Tuesday |
880 922.05 |
927 | 880 | 491647 |
| 802 | -57.15 -6.15 % |
31-01-2022 00:00:00 Monday |
929 871.85 |
929.9 | 867 | 466110 |
| 803 | 11.55 1.29 % |
28-01-2022 00:00:00 Friday |
892 903.55 |
925.25 | 892 | 408154 |
| 804 | 8.25 0.94 % |
27-01-2022 00:00:00 Thursday |
880 888.25 |
893 | 861.4 | 139048 |
| 805 | 33.75 3.98 % |
25-01-2022 00:00:00 Tuesday |
849 882.75 |
886.9 | 842.55 | 163921 |
| 806 | -25.15 -2.87 % |
24-01-2022 00:00:00 Monday |
875 849.85 |
875 | 831.8 | 176840 |
| 807 | -22.15 -2.53 % |
21-01-2022 00:00:00 Friday |
876.1 853.95 |
876.1 | 845.35 | 277232 |
| 808 | -12.25 -1.38 % |
20-01-2022 00:00:00 Thursday |
890.5 878.25 |
897.95 | 871.85 | 116148 |
| 809 | -2 -0.22 % |
19-01-2022 00:00:00 Wednesday |
895 893 |
903.7 | 884.1 | 188392 |
| 810 | -14.8 -1.62 % |
18-01-2022 00:00:00 Tuesday |
915 900.2 |
927.15 | 895.4 | 169909 |
| 811 | 0.45 0.05 % |
17-01-2022 00:00:00 Monday |
920.15 920.6 |
932 | 911.65 | 123188 |
| 812 | -1.85 -0.2 % |
14-01-2022 00:00:00 Friday |
922 920.15 |
926.75 | 913.5 | 137105 |
| 813 | -17.7 -1.87 % |
13-01-2022 00:00:00 Thursday |
945.1 927.4 |
949 | 926 | 193216 |
| 814 | 17 1.84 % |
12-01-2022 00:00:00 Wednesday |
925 942 |
946.25 | 923 | 335792 |
| 815 | -4.7 -0.51 % |
11-01-2022 00:00:00 Tuesday |
923 918.3 |
933.95 | 913.65 | 77322 |
| 816 | -2.5 -0.27 % |
10-01-2022 00:00:00 Monday |
923 920.5 |
929.5 | 918 | 143351 |
| 817 | -1.8 -0.19 % |
07-01-2022 00:00:00 Friday |
924.15 922.35 |
938 | 916.15 | 252991 |
| 818 | 22.8 2.54 % |
06-01-2022 00:00:00 Thursday |
899 921.8 |
924 | 885 | 162882 |
| 819 | -4.1 -0.45 % |
05-01-2022 00:00:00 Wednesday |
908 903.9 |
911.5 | 892.6 | 127820 |
| 820 | -7.8 -0.86 % |
04-01-2022 00:00:00 Tuesday |
912 904.2 |
917.75 | 895.95 | 211077 |
| 821 | 22.4 2.52 % |
03-01-2022 00:00:00 Monday |
890 912.4 |
915.4 | 877.1 | 1412953 |
| 822 | 9.45 1.08 % |
31-12-2021 00:00:00 Friday |
878.2 887.65 |
892.9 | 878.2 | 115078 |
| 823 | 18.75 2.17 % |
30-12-2021 00:00:00 Thursday |
866 884.75 |
893.85 | 859.9 | 138836 |
| 824 | 17.65 2.07 % |
29-12-2021 00:00:00 Wednesday |
852 869.65 |
874.7 | 852 | 320645 |
| 825 | -15.3 -1.76 % |
28-12-2021 00:00:00 Tuesday |
868 852.7 |
868 | 845.5 | 181713 |
| 826 | 5.3 0.62 % |
27-12-2021 00:00:00 Monday |
849.9 855.2 |
861.4 | 811.6 | 367570 |
| 827 | -16.3 -1.86 % |
24-12-2021 00:00:00 Friday |
877 860.7 |
877.2 | 847 | 183238 |
| 828 | -5 -0.57 % |
23-12-2021 00:00:00 Thursday |
876.2 871.2 |
884.05 | 869 | 187341 |
| 829 | 13.75 1.6 % |
22-12-2021 00:00:00 Wednesday |
858 871.75 |
885 | 858 | 180643 |
| 830 | 5.2 0.61 % |
21-12-2021 00:00:00 Tuesday |
852 857.2 |
868.15 | 848.25 | 154607 |
| 831 | -30.7 -3.5 % |
20-12-2021 00:00:00 Monday |
876.55 845.85 |
876.55 | 831.05 | 332488 |
| 832 | -46.75 -5.03 % |
17-12-2021 00:00:00 Friday |
930 883.25 |
930 | 880.55 | 324966 |
| 833 | -11.3 -1.2 % |
16-12-2021 00:00:00 Thursday |
940 928.7 |
949.1 | 921.9 | 116031 |
| 834 | -6.65 -0.7 % |
15-12-2021 00:00:00 Wednesday |
945 938.35 |
950.55 | 936.65 | 93637 |
| 835 | 11.05 1.18 % |
14-12-2021 00:00:00 Tuesday |
935 946.05 |
948.45 | 923.95 | 81576 |
| 836 | -20.75 -2.16 % |
13-12-2021 00:00:00 Monday |
959 938.25 |
959 | 934.35 | 99118 |
| 837 | -15.85 -1.65 % |
10-12-2021 00:00:00 Friday |
960 944.15 |
966.6 | 937.85 | 214528 |
| 838 | -2.7 -0.28 % |
09-12-2021 00:00:00 Thursday |
949 946.3 |
950 | 938.5 | 154062 |
| 839 | 10.5 1.12 % |
08-12-2021 00:00:00 Wednesday |
935 945.5 |
949 | 932.35 | 181513 |
| 840 | 2.25 0.24 % |
07-12-2021 00:00:00 Tuesday |
924 926.25 |
936 | 920.95 | 134692 |
| 841 | -38.35 -4.02 % |
06-12-2021 00:00:00 Monday |
953.9 915.55 |
953.9 | 913.4 | 309499 |
| 842 | 5.25 0.55 % |
03-12-2021 00:00:00 Friday |
946 951.25 |
957.9 | 940 | 231648 |
| 843 | 11.25 1.2 % |
02-12-2021 00:00:00 Thursday |
934.25 945.5 |
949.4 | 925.65 | 401603 |
| 844 | 44.25 4.97 % |
01-12-2021 00:00:00 Wednesday |
890 934.25 |
939 | 889.9 | 1226369 |
| 845 | -15.4 -1.71 % |
30-11-2021 00:00:00 Tuesday |
899 883.6 |
927 | 875.5 | 423682 |
| 846 | -24.4 -2.65 % |
29-11-2021 00:00:00 Monday |
920 895.6 |
956 | 889.1 | 441315 |
| 847 | -53.45 -5.6 % |
26-11-2021 00:00:00 Friday |
954.9 901.45 |
954.9 | 897.95 | 312445 |
| 848 | -6.9 -0.71 % |
25-11-2021 00:00:00 Thursday |
966 959.1 |
970.65 | 951.2 | 247975 |
| 849 | -18.95 -1.91 % |
24-11-2021 00:00:00 Wednesday |
990.4 971.45 |
993.75 | 966.7 | 147005 |
| 850 | -16.4 -1.64 % |
23-11-2021 00:00:00 Tuesday |
997 980.6 |
1009.5 | 974.2 | 348449 |
| 851 | -28.25 -2.73 % |
22-11-2021 00:00:00 Monday |
1034.95 1006.7 |
1034.95 | 989 | 242364 |
| 852 | -20.95 -2.04 % |
18-11-2021 00:00:00 Thursday |
1029 1008.05 |
1041.25 | 1002.85 | 198893 |
| 853 | 22.05 2.18 % |
17-11-2021 00:00:00 Wednesday |
1012 1034.05 |
1041.65 | 1012 | 138724 |
| 854 | -15.45 -1.49 % |
16-11-2021 00:00:00 Tuesday |
1037.15 1021.7 |
1045.65 | 1018.3 | 85333 |
| 855 | 2.9 0.28 % |
15-11-2021 00:00:00 Monday |
1038 1040.9 |
1050.65 | 1033 | 82399 |
| 856 | -0.45 -0.04 % |
12-11-2021 00:00:00 Friday |
1037.2 1036.75 |
1043.4 | 1028.85 | 94042 |
| 857 | 5.95 0.58 % |
11-11-2021 00:00:00 Thursday |
1027.15 1033.1 |
1037.7 | 1020.2 | 369700 |
| 858 | -32.75 -3.08 % |
10-11-2021 00:00:00 Wednesday |
1065 1032.25 |
1068 | 1027.75 | 572594 |
| 859 | -6.65 -0.62 % |
09-11-2021 00:00:00 Tuesday |
1075 1068.35 |
1084.2 | 1062.75 | 438011 |
| 860 | -63.55 -5.65 % |
08-11-2021 00:00:00 Monday |
1125 1061.45 |
1126.95 | 1042.1 | 1050010 |
| 861 | -8.25 -0.69 % |
04-11-2021 00:00:00 Thursday |
1197 1188.75 |
1197 | 1178.35 | 17854 |
| 862 | -35.65 -2.94 % |
03-11-2021 00:00:00 Wednesday |
1214 1178.35 |
1219.6 | 1175 | 91900 |
| 863 | -9.8 -0.8 % |
02-11-2021 00:00:00 Tuesday |
1222 1212.2 |
1239.7 | 1207.5 | 146703 |
| 864 | 76.95 6.68 % |
01-11-2021 00:00:00 Monday |
1151.4 1228.35 |
1235.3 | 1147.3 | 399039 |
| 865 | -27.85 -2.38 % |
29-10-2021 00:00:00 Friday |
1167.9 1140.05 |
1181.55 | 1124.15 | 219033 |
| 866 | 6.45 0.55 % |
28-10-2021 00:00:00 Thursday |
1169 1175.45 |
1241.85 | 1168.5 | 584942 |
| 867 | -12.8 -1.11 % |
27-10-2021 00:00:00 Wednesday |
1154.65 1141.85 |
1160.3 | 1122 | 137853 |
| 868 | -22.35 -1.9 % |
26-10-2021 00:00:00 Tuesday |
1177 1154.65 |
1192.95 | 1137.8 | 104124 |
| 869 | -28.75 -2.38 % |
25-10-2021 00:00:00 Monday |
1206 1177.25 |
1211.6 | 1157 | 109512 |
| 870 | -3.15 -0.26 % |
22-10-2021 00:00:00 Friday |
1199 1195.85 |
1204 | 1177.15 | 83620 |
| 871 | -25.5 -2.11 % |
21-10-2021 00:00:00 Thursday |
1209.9 1184.4 |
1209.9 | 1165.25 | 83856 |
| 872 | 7.3 0.61 % |
20-10-2021 00:00:00 Wednesday |
1193.8 1201.1 |
1213.35 | 1172.35 | 127455 |
| 873 | -24.55 -2.01 % |
19-10-2021 00:00:00 Tuesday |
1219 1194.45 |
1239.4 | 1185.2 | 183943 |
| 874 | -3.45 -0.28 % |
18-10-2021 00:00:00 Monday |
1224 1220.55 |
1229.2 | 1196.45 | 327057 |
| 875 | 24.9 2.1 % |
14-10-2021 00:00:00 Thursday |
1185 1209.9 |
1215 | 1162.5 | 94173 |
| 876 | -4.7 -0.4 % |
13-10-2021 00:00:00 Wednesday |
1188.5 1183.8 |
1192 | 1175.3 | 71682 |
| 877 | 25.35 2.19 % |
12-10-2021 00:00:00 Tuesday |
1157 1182.35 |
1195.95 | 1157 | 53025 |
| 878 | -9.05 -0.77 % |
11-10-2021 00:00:00 Monday |
1182 1172.95 |
1194 | 1170.45 | 75649 |
| 879 | -6.25 -0.53 % |
08-10-2021 00:00:00 Friday |
1179 1172.75 |
1180 | 1158 | 96226 |
| 880 | 16.8 1.46 % |
07-10-2021 00:00:00 Thursday |
1150 1166.8 |
1185.5 | 1142.85 | 85334 |
| 881 | -47 -3.99 % |
06-10-2021 00:00:00 Wednesday |
1178.5 1131.5 |
1178.5 | 1127.05 | 156809 |
| 882 | 61.05 5.5 % |
05-10-2021 00:00:00 Tuesday |
1110 1171.05 |
1178.95 | 1109.75 | 139115 |
| 883 | 9.6 0.86 % |
04-10-2021 00:00:00 Monday |
1110 1119.6 |
1124.85 | 1106.45 | 31628 |
| 884 | 1 0.09 % |
01-10-2021 00:00:00 Friday |
1102 1103 |
1111.6 | 1092.7 | 88835 |
| 885 | -15.85 -1.41 % |
30-09-2021 00:00:00 Thursday |
1128 1112.15 |
1134.95 | 1107.35 | 74950 |
| 886 | -6.35 -0.56 % |
29-09-2021 00:00:00 Wednesday |
1130 1123.65 |
1136.8 | 1114.05 | 55077 |
| 887 | -19.85 -1.72 % |
28-09-2021 00:00:00 Tuesday |
1152.95 1133.1 |
1160 | 1118.6 | 132066 |
| 888 | -12.1 -1.04 % |
27-09-2021 00:00:00 Monday |
1164.5 1152.4 |
1177.75 | 1145 | 74244 |
| 889 | -7.4 -0.63 % |
24-09-2021 00:00:00 Friday |
1170 1162.6 |
1189 | 1141.45 | 178088 |
| 890 | 21.25 1.85 % |
23-09-2021 00:00:00 Thursday |
1148 1169.25 |
1175 | 1147 | 264305 |
| 891 | -6.85 -0.6 % |
22-09-2021 00:00:00 Wednesday |
1148.9 1142.05 |
1157.95 | 1128.45 | 150239 |
| 892 | 47.25 4.33 % |
21-09-2021 00:00:00 Tuesday |
1090 1137.25 |
1143 | 1084.6 | 311005 |
| 893 | -18.65 -1.68 % |
20-09-2021 00:00:00 Monday |
1109.15 1090.5 |
1132.3 | 1084.5 | 172492 |
| 894 | -1.95 -0.17 % |
17-09-2021 00:00:00 Friday |
1132 1130.05 |
1146.3 | 1112.55 | 296409 |
| 895 | 56.35 5.24 % |
16-09-2021 00:00:00 Thursday |
1074.9 1131.25 |
1186.35 | 1070 | 4369072 |
| 896 | 16.85 1.62 % |
15-09-2021 00:00:00 Wednesday |
1037 1053.85 |
1061.4 | 1027.7 | 199179 |
| 897 | 39.25 3.94 % |
14-09-2021 00:00:00 Tuesday |
997.25 1036.5 |
1039 | 997.25 | 246372 |
| 898 | -9.05 -0.9 % |
13-09-2021 00:00:00 Monday |
1005 995.95 |
1005 | 992.85 | 109734 |
| 899 | -5.65 -0.56 % |
09-09-2021 00:00:00 Thursday |
1005.45 999.8 |
1006.9 | 993.6 | 885272 |
| 900 | -10.7 -1.06 % |
08-09-2021 00:00:00 Wednesday |
1010 999.3 |
1021.5 | 992.75 | 306947 |
| 901 | 10.65 1.07 % |
07-09-2021 00:00:00 Tuesday |
991 1001.65 |
1011.8 | 984.5 | 326621 |
| 902 | -12.1 -1.2 % |
06-09-2021 00:00:00 Monday |
1004.2 992.1 |
1008.55 | 991 | 84097 |
| 903 | -7.6 -0.75 % |
03-09-2021 00:00:00 Friday |
1011 1003.4 |
1028.3 | 996.7 | 323426 |
| 904 | 11.2 1.12 % |
02-09-2021 00:00:00 Thursday |
999 1010.2 |
1012.5 | 995.7 | 139814 |
| 905 | 5.1 0.51 % |
01-09-2021 00:00:00 Wednesday |
993.5 998.6 |
1024.4 | 993.5 | 263169 |
| 906 | -9 -0.9 % |
31-08-2021 00:00:00 Tuesday |
1002.5 993.5 |
1008.45 | 990 | 95283 |
| 907 | 11 1.11 % |
30-08-2021 00:00:00 Monday |
994 1005 |
1011.95 | 990.55 | 139605 |
| 908 | 0.85 0.09 % |
27-08-2021 00:00:00 Friday |
990 990.85 |
999.35 | 987.3 | 236859 |
| 909 | 6 0.6 % |
26-08-2021 00:00:00 Thursday |
995.3 1001.3 |
1012.5 | 995.3 | 245747 |
| 910 | -2 -0.2 % |
25-08-2021 00:00:00 Wednesday |
1008.1 1006.1 |
1013.5 | 999 | 229172 |
| 911 | 18.05 1.83 % |
24-08-2021 00:00:00 Tuesday |
987 1005.05 |
1008.9 | 987 | 156931 |
| 912 | 3.7 0.38 % |
23-08-2021 00:00:00 Monday |
985 988.7 |
998.4 | 964.7 | 116474 |
| 913 | -2.85 -0.29 % |
20-08-2021 00:00:00 Friday |
982.2 979.35 |
991 | 970.7 | 147569 |
| 914 | -15.6 -1.55 % |
18-08-2021 00:00:00 Wednesday |
1005 989.4 |
1005.65 | 986.4 | 112072 |
| 915 | -18.5 -1.82 % |
17-08-2021 00:00:00 Tuesday |
1019 1000.5 |
1019 | 993.35 | 161410 |
| 916 | -14.35 -1.39 % |
16-08-2021 00:00:00 Monday |
1033 1018.65 |
1033 | 1016.25 | 46682 |
| 917 | -13.95 -1.34 % |
13-08-2021 00:00:00 Friday |
1038 1024.05 |
1043.65 | 1021.55 | 79760 |
| 918 | -9.7 -0.93 % |
12-08-2021 00:00:00 Thursday |
1045 1035.3 |
1047.15 | 1027.45 | 107625 |
| 919 | 11.15 1.08 % |
11-08-2021 00:00:00 Wednesday |
1030 1041.15 |
1045.05 | 1019.4 | 149209 |
| 920 | -6.4 -0.62 % |
10-08-2021 00:00:00 Tuesday |
1040.1 1033.7 |
1054.75 | 1031.25 | 281506 |
| 921 | 5.65 0.54 % |
09-08-2021 00:00:00 Monday |
1037 1042.65 |
1047 | 1030.05 | 237206 |
| 922 | 30.05 3.01 % |
06-08-2021 00:00:00 Friday |
999.15 1029.2 |
1033.15 | 999.15 | 422090 |
| 923 | -8.85 -0.88 % |
05-08-2021 00:00:00 Thursday |
1007 998.15 |
1011.75 | 986.7 | 136156 |
| 924 | -10.1 -0.98 % |
04-08-2021 00:00:00 Wednesday |
1030 1019.9 |
1047.7 | 1017 | 183635 |
| 925 | 32.45 3.28 % |
03-08-2021 00:00:00 Tuesday |
989 1021.45 |
1024.35 | 988.65 | 165235 |
| 926 | 2.95 0.3 % |
02-08-2021 00:00:00 Monday |
985 987.95 |
996.95 | 985 | 87452 |
| 927 | -9 -0.91 % |
30-07-2021 00:00:00 Friday |
990 981 |
999.95 | 979.65 | 79729 |
| 928 | -7.05 -0.71 % |
29-07-2021 00:00:00 Thursday |
999 991.95 |
1003 | 987.05 | 84627 |
| 929 | -2.7 -0.27 % |
28-07-2021 00:00:00 Wednesday |
995 992.3 |
1008.8 | 979 | 568461 |
| 930 | -13.35 -1.35 % |
27-07-2021 00:00:00 Tuesday |
989 975.65 |
994 | 963.35 | 277831 |
| 931 | -8.2 -0.83 % |
26-07-2021 00:00:00 Monday |
989.5 981.3 |
996.5 | 978.65 | 105399 |
| 932 | -4.4 -0.44 % |
23-07-2021 00:00:00 Friday |
993.1 988.7 |
1000 | 977.2 | 199852 |
| 933 | -4.55 -0.46 % |
22-07-2021 00:00:00 Thursday |
997 992.45 |
1005.85 | 988.2 | 218882 |
| 934 | -30.25 -2.99 % |
20-07-2021 00:00:00 Tuesday |
1012.35 982.1 |
1018.8 | 980 | 191753 |
| 935 | -4.6 -0.45 % |
19-07-2021 00:00:00 Monday |
1020.45 1015.85 |
1034.4 | 1005.6 | 240764 |
| 936 | -10.45 -0.99 % |
16-07-2021 00:00:00 Friday |
1055 1044.55 |
1057.6 | 1042 | 45631 |
| 937 | -1.95 -0.18 % |
15-07-2021 00:00:00 Thursday |
1057 1055.05 |
1067.1 | 1050.2 | 107433 |
| 938 | -1.1 -0.1 % |
14-07-2021 00:00:00 Wednesday |
1053.4 1052.3 |
1060.2 | 1048.45 | 59974 |
| 939 | 3.15 0.3 % |
13-07-2021 00:00:00 Tuesday |
1052.5 1055.65 |
1059.9 | 1043.9 | 66080 |
| 940 | 8.9 0.86 % |
12-07-2021 00:00:00 Monday |
1040.2 1049.1 |
1057.75 | 1040.2 | 128319 |
| 941 | -3.6 -0.34 % |
09-07-2021 00:00:00 Friday |
1043.8 1040.2 |
1048.6 | 1026.5 | 85675 |
| 942 | 0.3 0.03 % |
08-07-2021 00:00:00 Thursday |
1044.9 1045.2 |
1061 | 1036.25 | 185590 |
| 943 | 15.6 1.52 % |
07-07-2021 00:00:00 Wednesday |
1029 1044.6 |
1046.85 | 1013.1 | 124858 |
| 944 | 9 0.88 % |
06-07-2021 00:00:00 Tuesday |
1021 1030 |
1034.9 | 1015 | 87811 |
| 945 | 11.2 1.11 % |
05-07-2021 00:00:00 Monday |
1009 1020.2 |
1026.1 | 1003.75 | 258479 |
| 946 | -4.05 -0.4 % |
02-07-2021 00:00:00 Friday |
1014 1009.95 |
1020 | 1006 | 72691 |
| 947 | -1.4 -0.14 % |
01-07-2021 00:00:00 Thursday |
1009 1007.6 |
1016.75 | 1000 | 80125 |
| 948 | -3.85 -0.38 % |
30-06-2021 00:00:00 Wednesday |
1020 1016.15 |
1027.4 | 1012.05 | 105462 |
| 949 | 9.25 0.92 % |
29-06-2021 00:00:00 Tuesday |
1008 1017.25 |
1021.9 | 999.7 | 163357 |
| 950 | -12.65 -1.24 % |
28-06-2021 00:00:00 Monday |
1020 1007.35 |
1026.45 | 1001.25 | 162274 |
| 951 | 8.7 0.87 % |
25-06-2021 00:00:00 Friday |
1004 1012.7 |
1019.5 | 986.85 | 260175 |
| 952 | 1.55 0.16 % |
24-06-2021 00:00:00 Thursday |
1000 1001.55 |
1007.55 | 996.1 | 84660 |
| 953 | -10.75 -1.06 % |
23-06-2021 00:00:00 Wednesday |
1010 999.25 |
1017.35 | 996.6 | 179218 |
| 954 | -17.65 -1.73 % |
22-06-2021 00:00:00 Tuesday |
1018 1000.35 |
1021.3 | 997.35 | 202736 |
| 955 | 22.8 2.31 % |
21-06-2021 00:00:00 Monday |
985 1007.8 |
1009.7 | 968.7 | 117774 |
| 956 | 1.9 0.19 % |
18-06-2021 00:00:00 Friday |
993 994.9 |
999.75 | 960 | 474620 |
| 957 | -15.75 -1.58 % |
17-06-2021 00:00:00 Thursday |
1000 984.25 |
1022 | 968.55 | 449999 |
| 958 | -20.3 -1.96 % |
16-06-2021 00:00:00 Wednesday |
1034 1013.7 |
1038.1 | 1011 | 110717 |
| 959 | 7.55 0.74 % |
15-06-2021 00:00:00 Tuesday |
1026 1033.55 |
1049.95 | 1026 | 184396 |
| 960 | 16.7 1.66 % |
14-06-2021 00:00:00 Monday |
1007.5 1024.2 |
1027.65 | 993.85 | 233414 |
| 961 | -8.6 -0.84 % |
11-06-2021 00:00:00 Friday |
1024.05 1015.45 |
1031.5 | 1012.15 | 75108 |
| 962 | 17.65 1.75 % |
10-06-2021 00:00:00 Thursday |
1006 1023.65 |
1028.35 | 1006 | 159926 |
| 963 | -18.3 -1.79 % |
09-06-2021 00:00:00 Wednesday |
1021.7 1003.4 |
1035.65 | 997.6 | 223506 |
| 964 | -8.95 -0.87 % |
08-06-2021 00:00:00 Tuesday |
1029 1020.05 |
1029 | 1006 | 102175 |
| 965 | 5.1 0.5 % |
07-06-2021 00:00:00 Monday |
1020 1025.1 |
1032.75 | 1010 | 99742 |
| 966 | -2.75 -0.27 % |
04-06-2021 00:00:00 Friday |
1012 1009.25 |
1022.95 | 1004 | 3901333 |
| 967 | -29.15 -2.82 % |
03-06-2021 00:00:00 Thursday |
1035 1005.85 |
1036 | 964.75 | 774274 |
| 968 | 17.95 1.78 % |
02-06-2021 00:00:00 Wednesday |
1010.05 1028 |
1030 | 1001.25 | 135064 |
| 969 | -5.25 -0.52 % |
01-06-2021 00:00:00 Tuesday |
1015 1009.75 |
1031.45 | 1006.2 | 218856 |
| 970 | -8.35 -0.82 % |
31-05-2021 00:00:00 Monday |
1021.8 1013.45 |
1021.8 | 1004.15 | 81818 |
| 971 | 2.85 0.28 % |
28-05-2021 00:00:00 Friday |
1016 1018.85 |
1025 | 1003.2 | 156524 |
| 972 | 7.75 0.78 % |
27-05-2021 00:00:00 Thursday |
999 1006.75 |
1012.35 | 987 | 153505 |
| 973 | 2.3 0.23 % |
26-05-2021 00:00:00 Wednesday |
995.85 998.15 |
1008.2 | 987.3 | 112121 |
| 974 | -13.45 -1.34 % |
25-05-2021 00:00:00 Tuesday |
1007 993.55 |
1012.85 | 981.75 | 264144 |
| 975 | -8.3 -0.82 % |
24-05-2021 00:00:00 Monday |
1012.35 1004.05 |
1025 | 997.55 | 297715 |
| 976 | 30.25 3.07 % |
21-05-2021 00:00:00 Friday |
986 1016.25 |
1020 | 980 | 539384 |
| 977 | 8.5 0.88 % |
20-05-2021 00:00:00 Thursday |
967 975.5 |
987.5 | 961.7 | 338861 |
| 978 | -5.9 -0.61 % |
19-05-2021 00:00:00 Wednesday |
973 967.1 |
978.75 | 959.7 | 150163 |
| 979 | 9.5 0.98 % |
18-05-2021 00:00:00 Tuesday |
965 974.5 |
986.7 | 965 | 293878 |
| 980 | 63.2 7.08 % |
17-05-2021 00:00:00 Monday |
893 956.2 |
960 | 893 | 915707 |
| 981 | -30.6 -3.32 % |
14-05-2021 00:00:00 Friday |
922 891.4 |
923.8 | 888.2 | 346420 |
| 982 | -31.75 -3.35 % |
12-05-2021 00:00:00 Wednesday |
949 917.25 |
950 | 914 | 268091 |
| 983 | 20.6 2.22 % |
11-05-2021 00:00:00 Tuesday |
928.45 949.05 |
956.95 | 923.5 | 191753 |
| 984 | 7.25 0.77 % |
10-05-2021 00:00:00 Monday |
938 945.25 |
949.95 | 931.55 | 147700 |
| 985 | -0.4 -0.04 % |
07-05-2021 00:00:00 Friday |
926 925.6 |
951.45 | 923 | 389182 |
| 986 | -10.2 -1.09 % |
06-05-2021 00:00:00 Thursday |
935.15 924.95 |
939 | 920 | 187907 |
| 987 | 9.05 0.98 % |
05-05-2021 00:00:00 Wednesday |
922.3 931.35 |
934.35 | 909.1 | 426912 |
| 988 | -19.85 -2.13 % |
04-05-2021 00:00:00 Tuesday |
930 910.15 |
934.5 | 906 | 431600 |
| 989 | -20.8 -2.23 % |
03-05-2021 00:00:00 Monday |
934.75 913.95 |
967.8 | 900 | 723239 |
| 990 | 2.9 0.31 % |
30-04-2021 00:00:00 Friday |
932.05 934.95 |
948 | 915.1 | 285236 |
| 991 | -1 -0.11 % |
29-04-2021 00:00:00 Thursday |
940 939 |
959 | 917.35 | 801326 |
| 992 | 37.05 4.16 % |
28-04-2021 00:00:00 Wednesday |
890 927.05 |
930.7 | 888.55 | 396107 |
| 993 | 22.25 2.59 % |
27-04-2021 00:00:00 Tuesday |
860 882.25 |
885.85 | 859.2 | 172732 |
| 994 | 4.35 0.51 % |
26-04-2021 00:00:00 Monday |
855 859.35 |
875 | 851.85 | 226246 |
| 995 | 20.9 2.52 % |
23-04-2021 00:00:00 Friday |
829.1 850 |
859.7 | 823.1 | 447854 |
| 996 | 1.75 0.21 % |
22-04-2021 00:00:00 Thursday |
834 835.75 |
839.9 | 815.1 | 318725 |
| 997 | 5.1 0.61 % |
20-04-2021 00:00:00 Tuesday |
839.7 844.8 |
864.7 | 839.7 | 265055 |
| 998 | 6.35 0.77 % |
19-04-2021 00:00:00 Monday |
825.35 831.7 |
835.95 | 811.1 | 475242 |
| 999 | 5.35 0.62 % |
16-04-2021 00:00:00 Friday |
860 865.35 |
882.3 | 851.5 | 191075 |
| 1000 | -4.7 -0.54 % |
15-04-2021 00:00:00 Thursday |
863 858.3 |
883.85 | 841.25 | 467144 |
| 1001 | 35.65 4.22 % |
13-04-2021 00:00:00 Tuesday |
845 880.65 |
898.9 | 844.4 | 312841 |
| 1002 | -31.6 -3.61 % |
12-04-2021 00:00:00 Monday |
876 844.4 |
889.6 | 840.75 | 812768 |
| 1003 | -6.25 -0.67 % |
09-04-2021 00:00:00 Friday |
930.15 923.9 |
939.4 | 917.35 | 308043 |
| 1004 | -15.5 -1.63 % |
08-04-2021 00:00:00 Thursday |
950.85 935.35 |
957.55 | 932.25 | 164058 |
| 1005 | 17.15 1.85 % |
07-04-2021 00:00:00 Wednesday |
928.3 945.45 |
952.3 | 921.8 | 168580 |
| 1006 | -18 -1.9 % |
06-04-2021 00:00:00 Tuesday |
945.1 927.1 |
954.3 | 921.8 | 372993 |
| 1007 | -48.65 -4.93 % |
05-04-2021 00:00:00 Monday |
986 937.35 |
988 | 919 | 539261 |
| 1008 | 34.85 3.64 % |
01-04-2021 00:00:00 Thursday |
958.5 993.35 |
997.7 | 958.5 | 244924 |
| 1009 | -6 -0.62 % |
31-03-2021 00:00:00 Wednesday |
960 954 |
968.55 | 950.5 | 236612 |
| 1010 | 8.25 0.86 % |
30-03-2021 00:00:00 Tuesday |
954.95 963.2 |
978.35 | 954.95 | 241234 |
| 1011 | -15.6 -1.61 % |
26-03-2021 00:00:00 Friday |
968.3 952.7 |
975.95 | 949.25 | 304948 |
| 1012 | -1.7 -0.18 % |
25-03-2021 00:00:00 Thursday |
960 958.3 |
969.95 | 929.05 | 498547 |
| 1013 | -23.35 -2.38 % |
24-03-2021 00:00:00 Wednesday |
983 959.65 |
985 | 955.1 | 203589 |
| 1014 | 11.75 1.2 % |
23-03-2021 00:00:00 Tuesday |
978.25 990 |
994.05 | 971.4 | 255645 |
| 1015 | -45.05 -4.45 % |
22-03-2021 00:00:00 Monday |
1013 967.95 |
1013 | 961.2 | 395927 |
| 1016 | 26.75 2.72 % |
19-03-2021 00:00:00 Friday |
985 1011.75 |
1018.9 | 981.2 | 277787 |
| 1017 | -18.3 -1.79 % |
18-03-2021 00:00:00 Thursday |
1021 1002.7 |
1030.4 | 988.25 | 313744 |
| 1018 | -21.05 -2.04 % |
17-03-2021 00:00:00 Wednesday |
1030.1 1009.05 |
1038.95 | 1001.55 | 218735 |
| 1019 | -13.35 -1.27 % |
16-03-2021 00:00:00 Tuesday |
1048.65 1035.3 |
1049.9 | 1027.9 | 265306 |
| 1020 | 18.55 1.82 % |
15-03-2021 00:00:00 Monday |
1020 1038.55 |
1042.95 | 988 | 479375 |
| 1021 | -31.4 -2.98 % |
12-03-2021 00:00:00 Friday |
1054.5 1023.1 |
1057 | 1016.25 | 200176 |
| 1022 | 0.6 0.06 % |
10-03-2021 00:00:00 Wednesday |
1038.85 1039.45 |
1060.45 | 1033.85 | 270745 |
| 1023 | -1.15 -0.11 % |
09-03-2021 00:00:00 Tuesday |
1025 1023.85 |
1035.5 | 1005.65 | 462827 |
| 1024 | -40.1 -3.79 % |
08-03-2021 00:00:00 Monday |
1058.5 1018.4 |
1058.5 | 1014.5 | 349599 |
| 1025 | -40.8 -3.78 % |
05-03-2021 00:00:00 Friday |
1080.55 1039.75 |
1084.05 | 1025.6 | 763807 |
| 1026 | 17 1.58 % |
04-03-2021 00:00:00 Thursday |
1075.1 1092.1 |
1115.95 | 1069.75 | 352932 |
| 1027 | 17.05 1.57 % |
03-03-2021 00:00:00 Wednesday |
1083 1100.05 |
1103.8 | 1077.5 | 179890 |
| 1028 | 0.85 0.08 % |
02-03-2021 00:00:00 Tuesday |
1072.1 1072.95 |
1085.4 | 1060 | 279809 |
| 1029 | -4.25 -0.4 % |
01-03-2021 00:00:00 Monday |
1072 1067.75 |
1096 | 1063.3 | 417580 |
| 1030 | -10.7 -1 % |
26-02-2021 00:00:00 Friday |
1074 1063.3 |
1083 | 1051.6 | 708961 |
| 1031 | 27.85 2.57 % |
25-02-2021 00:00:00 Thursday |
1081.9 1109.75 |
1119.2 | 1081 | 779561 |
| 1032 | 26.2 2.51 % |
24-02-2021 00:00:00 Wednesday |
1044 1070.2 |
1076.3 | 1040.1 | 1028880 |
| 1033 | 18.85 1.83 % |
23-02-2021 00:00:00 Tuesday |
1030 1048.85 |
1054.1 | 1018 | 387435 |
| 1034 | -39.55 -3.73 % |
22-02-2021 00:00:00 Monday |
1061.35 1021.8 |
1066.85 | 1015.3 | 714254 |
| 1035 | 33.1 3.2 % |
19-02-2021 00:00:00 Friday |
1034 1067.1 |
1074 | 1027.15 | 710058 |
| 1036 | -0.5 -0.05 % |
18-02-2021 00:00:00 Thursday |
1046.95 1046.45 |
1055.4 | 1033.45 | 422363 |
| 1037 | -47.5 -4.4 % |
17-02-2021 00:00:00 Wednesday |
1080.1 1032.6 |
1085 | 1026.45 | 819589 |
| 1038 | -1.35 -0.13 % |
16-02-2021 00:00:00 Tuesday |
1060 1058.65 |
1096.35 | 1041.15 | 862704 |
| 1039 | 17.3 1.66 % |
15-02-2021 00:00:00 Monday |
1041.3 1058.6 |
1062.15 | 1041.3 | 548319 |
| 1040 | 1.05 0.1 % |
12-02-2021 00:00:00 Friday |
1026.9 1027.95 |
1059 | 1012 | 881757 |
| 1041 | -5.05 -0.49 % |
11-02-2021 00:00:00 Thursday |
1027 1021.95 |
1035.05 | 1015.8 | 318000 |
| 1042 | -15.05 -1.45 % |
10-02-2021 00:00:00 Wednesday |
1037.2 1022.15 |
1038.95 | 1003.5 | 413705 |
| 1043 | -14.8 -1.42 % |
09-02-2021 00:00:00 Tuesday |
1041 1026.2 |
1051 | 1020 | 552556 |
| 1044 | -3.9 -0.38 % |
08-02-2021 00:00:00 Monday |
1040 1036.1 |
1054.7 | 1028.25 | 273601 |
| 1045 | -20.75 -1.98 % |
05-02-2021 00:00:00 Friday |
1045.7 1024.95 |
1085 | 1016.5 | 731404 |
| 1046 | -0.05 0 % |
04-02-2021 00:00:00 Thursday |
1032 1031.95 |
1041.75 | 1016.2 | 626145 |
| 1047 | 65.75 6.68 % |
03-02-2021 00:00:00 Wednesday |
983.8 1049.55 |
1080.45 | 972.5 | 1243967 |
| 1048 | -8 -0.81 % |
02-02-2021 00:00:00 Tuesday |
983 975 |
999.15 | 949.5 | 1150587 |
| 1049 | 113.75 13.27 % |
01-02-2021 00:00:00 Monday |
857.35 971.1 |
981 | 857.35 | 2274238 |
| 1050 | 27.25 3.33 % |
29-01-2021 00:00:00 Friday |
819 846.25 |
860.5 | 816.7 | 640391 |
| 1051 | 5.4 0.68 % |
28-01-2021 00:00:00 Thursday |
797.2 802.6 |
828.75 | 788.6 | 609013 |
| 1052 | -29 -3.41 % |
27-01-2021 00:00:00 Wednesday |
849.5 820.5 |
861.05 | 806.15 | 874715 |
| 1053 | -49.75 -5.52 % |
25-01-2021 00:00:00 Monday |
901 851.25 |
911.9 | 840.1 | 842983 |
| 1054 | -34.2 -3.69 % |
22-01-2021 00:00:00 Friday |
927.6 893.4 |
933.9 | 890 | 4599372 |
| 1055 | -30.75 -3.21 % |
21-01-2021 00:00:00 Thursday |
957 926.25 |
966.75 | 918.3 | 272027 |
| 1056 | 11.45 1.22 % |
20-01-2021 00:00:00 Wednesday |
936.1 947.55 |
953.35 | 928.8 | 309304 |
| 1057 | 1.15 0.12 % |
19-01-2021 00:00:00 Tuesday |
939 940.15 |
952 | 936.65 | 182443 |
| 1058 | -23.35 -2.45 % |
18-01-2021 00:00:00 Monday |
954.3 930.95 |
960 | 924.15 | 374693 |
| 1059 | -5.7 -0.59 % |
15-01-2021 00:00:00 Friday |
972.5 966.8 |
983.3 | 953.8 | 363196 |
| 1060 | 13.55 1.42 % |
14-01-2021 00:00:00 Thursday |
956 969.55 |
980.2 | 953 | 844882 |
| 1061 | 6.25 0.67 % |
13-01-2021 00:00:00 Wednesday |
936.5 942.75 |
953.2 | 926.45 | 436930 |
| 1062 | 4.55 0.49 % |
12-01-2021 00:00:00 Tuesday |
923 927.55 |
941.05 | 894.3 | 494685 |
| 1063 | -15.4 -1.63 % |
11-01-2021 00:00:00 Monday |
945 929.6 |
951 | 926.15 | 361428 |
| 1064 | -24 -2.49 % |
08-01-2021 00:00:00 Friday |
963.05 939.05 |
975.95 | 932.05 | 536421 |
| 1065 | 21.85 2.35 % |
07-01-2021 00:00:00 Thursday |
930.2 952.05 |
961.2 | 930.2 | 875703 |
| 1066 | -5.1 -0.55 % |
06-01-2021 00:00:00 Wednesday |
927.45 922.35 |
936.95 | 910 | 386355 |
| 1067 | 29.6 3.32 % |
05-01-2021 00:00:00 Tuesday |
892 921.6 |
927 | 883.3 | 445608 |
| 1068 | -10.45 -1.15 % |
04-01-2021 00:00:00 Monday |
908 897.55 |
914.1 | 887.8 | 218923 |
| 1069 | 7.3 0.82 % |
01-01-2021 00:00:00 Friday |
892.7 900 |
903.8 | 892.7 | 238632 |
| 1070 | -7.25 -0.8 % |
31-12-2020 00:00:00 Thursday |
902.2 894.95 |
906.95 | 890.1 | 215921 |
| 1071 | -22.2 -2.41 % |
30-12-2020 00:00:00 Wednesday |
921 898.8 |
923 | 888.55 | 613341 |
| 1072 | 36.65 4.18 % |
29-12-2020 00:00:00 Tuesday |
876.95 913.6 |
918 | 875 | 730004 |
| 1073 | 3.75 0.43 % |
28-12-2020 00:00:00 Monday |
863 866.75 |
870.95 | 854.6 | 175630 |
| 1074 | -5.5 -0.64 % |
24-12-2020 00:00:00 Thursday |
858 852.5 |
869.7 | 848.5 | 620743 |
| 1075 | 16.1 1.91 % |
23-12-2020 00:00:00 Wednesday |
840.75 856.85 |
861.35 | 830 | 441170 |
| 1076 | 5.25 0.63 % |
22-12-2020 00:00:00 Tuesday |
835.5 840.75 |
857.45 | 813.8 | 700447 |
| 1077 | -66.85 -7.36 % |
21-12-2020 00:00:00 Monday |
908.7 841.85 |
908.7 | 814.55 | 1087734 |
| 1078 | -30.85 -3.3 % |
18-12-2020 00:00:00 Friday |
935.9 905.05 |
937.8 | 888 | 774133 |
| 1079 | 22.9 2.51 % |
17-12-2020 00:00:00 Thursday |
913 935.9 |
948 | 913 | 1005327 |
| 1080 | -5.85 -0.63 % |
16-12-2020 00:00:00 Wednesday |
930.35 924.5 |
937.6 | 915.75 | 367447 |
| 1081 | 3.65 0.4 % |
15-12-2020 00:00:00 Tuesday |
923 926.65 |
931.6 | 908.5 | 353969 |
| 1082 | -5.35 -0.58 % |
14-12-2020 00:00:00 Monday |
926 920.65 |
935 | 918.3 | 422190 |
| 1083 | 8.9 0.97 % |
11-12-2020 00:00:00 Friday |
915.7 924.6 |
933.25 | 915.65 | 506760 |
| 1084 | -4.3 -0.47 % |
10-12-2020 00:00:00 Thursday |
920 915.7 |
926.85 | 905.1 | 325839 |
| 1085 | 1.1 0.12 % |
09-12-2020 00:00:00 Wednesday |
927 928.1 |
938.2 | 919.4 | 519621 |
| 1086 | -22.05 -2.35 % |
08-12-2020 00:00:00 Tuesday |
938.95 916.9 |
938.95 | 907.55 | 1122523 |
| 1087 | 16.7 1.82 % |
07-12-2020 00:00:00 Monday |
918.9 935.6 |
953.2 | 914 | 495366 |
| 1088 | 12.1 1.34 % |
04-12-2020 00:00:00 Friday |
901.5 913.6 |
920 | 890.1 | 2607889 |
| 1089 | -7 -0.78 % |
03-12-2020 00:00:00 Thursday |
903 896 |
907.45 | 890.75 | 362594 |
| 1090 | -4.4 -0.49 % |
02-12-2020 00:00:00 Wednesday |
901.1 896.7 |
906.35 | 881.55 | 498649 |
| 1091 | 32.9 3.82 % |
01-12-2020 00:00:00 Tuesday |
862.2 895.1 |
900 | 857.7 | 773812 |
| 1092 | 0.65 0.08 % |
27-11-2020 00:00:00 Friday |
857 857.65 |
862 | 849 | 306575 |
| 1093 | -8.55 -1 % |
26-11-2020 00:00:00 Thursday |
859 850.45 |
861.05 | 835 | 593496 |
| 1094 | -9.5 -1.1 % |
25-11-2020 00:00:00 Wednesday |
864 854.5 |
874.8 | 845.4 | 998913 |
| 1095 | 0.65 0.08 % |
24-11-2020 00:00:00 Tuesday |
853 853.65 |
860.8 | 836.6 | 758569 |
| 1096 | 10.85 1.29 % |
23-11-2020 00:00:00 Monday |
838 848.85 |
880.6 | 832.95 | 1357117 |
| 1097 | -8.35 -1.02 % |
20-11-2020 00:00:00 Friday |
818.4 810.05 |
830 | 788.8 | 1034670 |
| 1098 | 16.7 2.08 % |
19-11-2020 00:00:00 Thursday |
801 817.7 |
845.75 | 801 | 1564641 |
| 1099 | 45.6 5.82 % |
18-11-2020 00:00:00 Wednesday |
782.9 828.5 |
833.95 | 774.8 | 1054230 |
| 1100 | 12.5 1.62 % |
17-11-2020 00:00:00 Tuesday |
771.55 784.05 |
793.6 | 771.55 | 522135 |
| 1101 | -9.3 -1.19 % |
14-11-2020 00:00:00 Saturday |
779.45 770.15 |
784.95 | 757.5 | 206732 |
| 1102 | 9.35 1.23 % |
13-11-2020 00:00:00 Friday |
759.2 768.55 |
774.5 | 742 | 859167 |
| 1103 | -19 -2.41 % |
12-11-2020 00:00:00 Thursday |
788.15 769.15 |
801.9 | 762.15 | 1580973 |
| 1104 | -53.85 -6.4 % |
11-11-2020 00:00:00 Wednesday |
842 788.15 |
842 | 752.5 | 1913212 |
| 1105 | 50.85 6.48 % |
10-11-2020 00:00:00 Tuesday |
784.2 835.05 |
861.5 | 783.65 | 2307217 |
| 1106 | 28.75 3.85 % |
09-11-2020 00:00:00 Monday |
746.5 775.25 |
780.85 | 735.3 | 1325765 |
| 1107 | 24.6 3.44 % |
06-11-2020 00:00:00 Friday |
714.1 738.7 |
746.95 | 707 | 959888 |
| 1108 | 19.2 2.76 % |
05-11-2020 00:00:00 Thursday |
695 714.2 |
726.85 | 678.05 | 4433671 |
| 1109 | 29.75 4.59 % |
04-11-2020 00:00:00 Wednesday |
648.35 678.1 |
680.9 | 648 | 3105302 |
| 1110 | 14.1 2.23 % |
03-11-2020 00:00:00 Tuesday |
632.65 646.75 |
650 | 631 | 3066556 |
| 1111 | 31.15 5.23 % |
02-11-2020 00:00:00 Monday |
596 627.15 |
635 | 590.9 | 1110085 |
| 1112 | -6.4 -1.08 % |
30-10-2020 00:00:00 Friday |
592 585.6 |
601.95 | 576.55 | 745533 |
| 1113 | 8.7 1.5 % |
29-10-2020 00:00:00 Thursday |
580 588.7 |
599.85 | 571.1 | 3818002 |
| 1114 | -24.25 -3.93 % |
28-10-2020 00:00:00 Wednesday |
617 592.75 |
617 | 586.1 | 3632262 |
| 1115 | -3.45 -0.56 % |
27-10-2020 00:00:00 Tuesday |
617.4 613.95 |
623 | 595 | 369527 |
| 1116 | 1.05 0.17 % |
26-10-2020 00:00:00 Monday |
615.25 616.3 |
633 | 613.7 | 567409 |
| 1117 | -7.55 -1.23 % |
23-10-2020 00:00:00 Friday |
615 607.45 |
617.6 | 604.5 | 729713 |
| 1118 | -13.6 -2.19 % |
22-10-2020 00:00:00 Thursday |
622.4 608.8 |
630.85 | 605.9 | 702891 |
| 1119 | -3.7 -0.59 % |
21-10-2020 00:00:00 Wednesday |
632 628.3 |
647.8 | 600 | 859898 |
| 1120 | 2.95 0.47 % |
20-10-2020 00:00:00 Tuesday |
622.2 625.15 |
628.35 | 616.85 | 1458273 |
| 1121 | 17.85 2.93 % |
19-10-2020 00:00:00 Monday |
609 626.85 |
630.2 | 607 | 467625 |
| 1122 | 3.15 0.52 % |
16-10-2020 00:00:00 Friday |
604.9 608.05 |
613.6 | 601.2 | 538223 |
| 1123 | -24.55 -3.94 % |
15-10-2020 00:00:00 Thursday |
622.75 598.2 |
632 | 593.5 | 819441 |
| 1124 | 22.75 3.79 % |
14-10-2020 00:00:00 Wednesday |
600 622.75 |
626 | 597.15 | 681693 |
| 1125 | -3.45 -0.56 % |
13-10-2020 00:00:00 Tuesday |
611.95 608.5 |
620.6 | 604.45 | 428880 |
| 1126 | -15.5 -2.46 % |
12-10-2020 00:00:00 Monday |
629.4 613.9 |
631.45 | 610.55 | 428868 |
| 1127 | 4.9 0.79 % |
09-10-2020 00:00:00 Friday |
618 622.9 |
633 | 615.1 | 620002 |
| 1128 | -3.55 -0.57 % |
08-10-2020 00:00:00 Thursday |
620.9 617.35 |
638.2 | 614.2 | 1280059 |
| 1129 | -2.65 -0.43 % |
07-10-2020 00:00:00 Wednesday |
622.45 619.8 |
625.5 | 606.05 | 562339 |
| 1130 | 8.25 1.34 % |
06-10-2020 00:00:00 Tuesday |
614.2 622.45 |
627.8 | 606.05 | 1351070 |
| 1131 | 7.75 1.3 % |
05-10-2020 00:00:00 Monday |
594 601.75 |
630.7 | 592.1 | 1390176 |
| 1132 | 59.1 11.09 % |
01-10-2020 00:00:00 Thursday |
533 592.1 |
597.65 | 533 | 2029768 |
| 1133 | -8.35 -1.56 % |
30-09-2020 00:00:00 Wednesday |
535.1 526.75 |
539.6 | 520.5 | 835129 |
| 1134 | -24.65 -4.39 % |
29-09-2020 00:00:00 Tuesday |
560.9 536.25 |
561.5 | 528.65 | 786158 |
| 1135 | 31 5.92 % |
28-09-2020 00:00:00 Monday |
523.95 554.95 |
563.1 | 516.1 | 839686 |
| 1136 | 14.65 2.93 % |
25-09-2020 00:00:00 Friday |
499.9 514.55 |
520.8 | 491.3 | 633050 |
| 1137 | -28.5 -5.49 % |
24-09-2020 00:00:00 Thursday |
518.7 490.2 |
519.95 | 485 | 494879 |
| 1138 | -17.35 -3.18 % |
23-09-2020 00:00:00 Wednesday |
545 527.65 |
553.6 | 519.25 | 903720 |
| 1139 | -20.45 -3.62 % |
22-09-2020 00:00:00 Tuesday |
565 544.55 |
577.95 | 536.85 | 854277 |
| 1140 | -48.8 -8.01 % |
21-09-2020 00:00:00 Monday |
609 560.2 |
617.2 | 554.3 | 967448 |
| 1141 | -8.75 -1.41 % |
18-09-2020 00:00:00 Friday |
622.1 613.35 |
624 | 600 | 745480 |
| 1142 | 4.7 0.77 % |
17-09-2020 00:00:00 Thursday |
612.7 617.4 |
624.65 | 610.85 | 463546 |
| 1143 | -20 -3.11 % |
16-09-2020 00:00:00 Wednesday |
642.1 622.1 |
642.1 | 614 | 1005206 |
| 1144 | 25 4.11 % |
15-09-2020 00:00:00 Tuesday |
608.5 633.5 |
638.75 | 601.95 | 485931 |
| 1145 | -9.05 -1.46 % |
14-09-2020 00:00:00 Monday |
618 608.95 |
619.85 | 604.5 | 418629 |
| 1146 | 0.05 0.01 % |
11-09-2020 00:00:00 Friday |
610 610.05 |
637.3 | 603.4 | 729620 |
| 1147 | 6.65 1.08 % |
10-09-2020 00:00:00 Thursday |
614 620.65 |
627.65 | 610.05 | 926702 |
| 1148 | 17.45 2.97 % |
09-09-2020 00:00:00 Wednesday |
588 605.45 |
609.8 | 588 | 577054 |
| 1149 | -8.7 -1.43 % |
08-09-2020 00:00:00 Tuesday |
609 600.3 |
612.75 | 599.15 | 687535 |
| 1150 | -11.8 -1.9 % |
07-09-2020 00:00:00 Monday |
620.55 608.75 |
624.9 | 597.75 | 860480 |
| 1151 | 10.7 1.77 % |
04-09-2020 00:00:00 Friday |
605 615.7 |
642 | 605 | 821678 |
| 1152 | -10.9 -1.7 % |
03-09-2020 00:00:00 Thursday |
642 631.1 |
648.15 | 625 | 731017 |
| 1153 | 10.65 1.69 % |
02-09-2020 00:00:00 Wednesday |
630.1 640.75 |
650.65 | 614.25 | 1172619 |
| 1154 | -11.3 -1.77 % |
01-09-2020 00:00:00 Tuesday |
639 627.7 |
662.5 | 589.05 | 1546680 |
| 1155 | -79.95 -11.26 % |
31-08-2020 00:00:00 Monday |
710 630.05 |
710.65 | 620.75 | 2072466 |
| 1156 | 55.9 9.31 % |
28-08-2020 00:00:00 Friday |
600.7 656.6 |
666.1 | 595.45 | 2501421 |
| 1157 | 31.9 5.56 % |
27-08-2020 00:00:00 Thursday |
573.65 605.55 |
619.85 | 572 | 2955103 |
| 1158 | 27.9 5.16 % |
26-08-2020 00:00:00 Wednesday |
540.2 568.1 |
572 | 539 | 1021668 |
| 1159 | 2 0.37 % |
25-08-2020 00:00:00 Tuesday |
534.3 536.3 |
546.35 | 530.35 | 762849 |
| 1160 | 10.1 1.95 % |
24-08-2020 00:00:00 Monday |
519 529.1 |
535.4 | 517 | 1372086 |
| 1161 | -3.45 -0.67 % |
21-08-2020 00:00:00 Friday |
517 513.55 |
521.25 | 512.6 | 421037 |
| 1162 | -0.35 -0.07 % |
20-08-2020 00:00:00 Thursday |
514 513.65 |
521.15 | 511.55 | 359528 |
| 1163 | 0.65 0.12 % |
19-08-2020 00:00:00 Wednesday |
521.5 522.15 |
529.85 | 519.5 | 394997 |
| 1164 | 8.8 1.72 % |
18-08-2020 00:00:00 Tuesday |
512.5 521.3 |
524.45 | 506.65 | 766299 |
| 1165 | 2.95 0.58 % |
17-08-2020 00:00:00 Monday |
510.05 513 |
514.8 | 502.25 | 626208 |
| 1166 | -9.8 -1.9 % |
14-08-2020 00:00:00 Friday |
517.15 507.35 |
523.3 | 500.25 | 334613 |
| 1167 | -1.9 -0.36 % |
13-08-2020 00:00:00 Thursday |
520.55 518.65 |
527.7 | 516.6 | 301882 |
| 1168 | 1.1 0.21 % |
12-08-2020 00:00:00 Wednesday |
519.4 520.5 |
530.3 | 513 | 448097 |
| 1169 | 6.85 1.33 % |
11-08-2020 00:00:00 Tuesday |
515 521.85 |
525 | 509.6 | 536108 |
| 1170 | -1.85 -0.36 % |
10-08-2020 00:00:00 Monday |
511.2 509.35 |
517.25 | 506.7 | 695332 |
| 1171 | 13.6 2.74 % |
07-08-2020 00:00:00 Friday |
495.5 509.1 |
513.2 | 492.5 | 721799 |
| 1172 | -2.4 -0.48 % |
06-08-2020 00:00:00 Thursday |
497.15 494.75 |
501.9 | 485.6 | 1163965 |
| 1173 | -3.7 -0.75 % |
05-08-2020 00:00:00 Wednesday |
496.55 492.85 |
506 | 490.4 | 552942 |
| 1174 | -17.4 -3.41 % |
04-08-2020 00:00:00 Tuesday |
510 492.6 |
510 | 483.45 | 1127871 |
| 1175 | -20.3 -3.88 % |
03-08-2020 00:00:00 Monday |
523.5 503.2 |
523.5 | 501 | 578133 |
| 1176 | -0.9 -0.17 % |
31-07-2020 00:00:00 Friday |
524.5 523.6 |
528.4 | 515.75 | 488198 |
| 1177 | -24.25 -4.46 % |
30-07-2020 00:00:00 Thursday |
544.1 519.85 |
546.5 | 515.3 | 882259 |
| 1178 | 18.45 3.47 % |
29-07-2020 00:00:00 Wednesday |
532.35 550.8 |
563.75 | 532.35 | 2231824 |
| 1179 | 15.85 3.1 % |
28-07-2020 00:00:00 Tuesday |
511.05 526.9 |
529.1 | 511.05 | 1051463 |
| 1180 | -18.5 -3.52 % |
27-07-2020 00:00:00 Monday |
524.9 506.4 |
524.9 | 505 | 488334 |
| 1181 | 17.2 3.41 % |
24-07-2020 00:00:00 Friday |
505 522.2 |
536.1 | 500 | 2149598 |
| 1182 | 0.75 0.15 % |
23-07-2020 00:00:00 Thursday |
513.2 513.95 |
520.85 | 510 | 497995 |
| 1183 | -15.45 -2.92 % |
22-07-2020 00:00:00 Wednesday |
528.9 513.45 |
528.9 | 508.05 | 832055 |
| 1184 | -13.1 -2.44 % |
21-07-2020 00:00:00 Tuesday |
536.5 523.4 |
537.9 | 521 | 726311 |
| 1185 | 3.5 0.67 % |
20-07-2020 00:00:00 Monday |
525 528.5 |
541.4 | 521.9 | 1653682 |
| 1186 | -3.2 -0.61 % |
17-07-2020 00:00:00 Friday |
524 520.8 |
526.4 | 512.1 | 935245 |
| 1187 | 9.5 1.87 % |
16-07-2020 00:00:00 Thursday |
509 518.5 |
521.1 | 490.55 | 1113397 |
| 1188 | -14.7 -2.84 % |
15-07-2020 00:00:00 Wednesday |
518.2 503.5 |
527.7 | 500 | 1402038 |
| 1189 | -24.15 -4.51 % |
14-07-2020 00:00:00 Tuesday |
535 510.85 |
535 | 505.25 | 1167454 |
| 1190 | -9.2 -1.68 % |
13-07-2020 00:00:00 Monday |
548.8 539.6 |
554.55 | 534.5 | 668672 |
| 1191 | -14.85 -2.68 % |
10-07-2020 00:00:00 Friday |
554 539.15 |
554.45 | 532.85 | 1286559 |
| 1192 | -1.45 -0.26 % |
09-07-2020 00:00:00 Thursday |
558 556.55 |
570 | 550.45 | 1535346 |
| 1193 | 19.7 3.7 % |
08-07-2020 00:00:00 Wednesday |
533.15 552.85 |
577.8 | 532.05 | 3954419 |
| 1194 | 30.25 6.1 % |
07-07-2020 00:00:00 Tuesday |
495.95 526.2 |
529.8 | 492.25 | 4087049 |
| 1195 | 0.7 0.14 % |
06-07-2020 00:00:00 Monday |
495.25 495.95 |
509 | 493.45 | 2278761 |
| 1196 | -10.8 -2.17 % |
03-07-2020 00:00:00 Friday |
498.05 487.25 |
500.35 | 484.6 | 820265 |
| 1197 | -2 -0.4 % |
02-07-2020 00:00:00 Thursday |
496.65 494.65 |
508 | 493 | 1007218 |
| 1198 | 10.85 2.25 % |
01-07-2020 00:00:00 Wednesday |
481.5 492.35 |
494.4 | 474.85 | 1440165 |
| 1199 | -15.35 -3.13 % |
30-06-2020 00:00:00 Tuesday |
490 474.65 |
494 | 472.05 | 1205602 |
| 1200 | -4.75 -0.98 % |
29-06-2020 00:00:00 Monday |
484.8 480.05 |
486.75 | 472.65 | 1185448 |
| 1201 | 8.75 1.81 % |
26-06-2020 00:00:00 Friday |
483.6 492.35 |
500.7 | 481.3 | 1404631 |
| 1202 | -3.95 -0.82 % |
25-06-2020 00:00:00 Thursday |
479 475.05 |
490.4 | 460.75 | 2504756 |
| 1203 | -46.25 -8.76 % |
24-06-2020 00:00:00 Wednesday |
528.2 481.95 |
530 | 476.25 | 3191310 |
| 1204 | 22.65 4.55 % |
23-06-2020 00:00:00 Tuesday |
498 520.65 |
524 | 497.95 | 2233131 |
| 1205 | 0.85 0.17 % |
22-06-2020 00:00:00 Monday |
489 489.85 |
501.7 | 486 | 2668968 |
| 1206 | -19.2 -3.81 % |
19-06-2020 00:00:00 Friday |
503.45 484.25 |
510.55 | 472.9 | 2396322 |
| 1207 | 8.9 1.82 % |
18-06-2020 00:00:00 Thursday |
490 498.9 |
502.65 | 483 | 1411464 |
| 1208 | 16.4 3.46 % |
17-06-2020 00:00:00 Wednesday |
474.45 490.85 |
502 | 465.7 | 2446284 |
| 1209 | -29.15 -5.72 % |
16-06-2020 00:00:00 Tuesday |
510 480.85 |
514.75 | 457 | 2580984 |
| 1210 | -38.25 -7.25 % |
15-06-2020 00:00:00 Monday |
527.9 489.65 |
527.9 | 483.65 | 2723180 |
| 1211 | 35.9 7.29 % |
12-06-2020 00:00:00 Friday |
492.15 528.05 |
535 | 483.8 | 3086497 |
| 1212 | 13.2 2.59 % |
11-06-2020 00:00:00 Thursday |
510 523.2 |
548.3 | 506 | 4033081 |
| 1213 | 36.95 7.97 % |
10-06-2020 00:00:00 Wednesday |
463.75 500.7 |
510.25 | 463.75 | 2396482 |
| 1214 | 1.95 0.42 % |
09-06-2020 00:00:00 Tuesday |
461.95 463.9 |
478.1 | 452.6 | 2353803 |
| 1215 | -3.35 -0.74 % |
08-06-2020 00:00:00 Monday |
455 451.65 |
463.65 | 444 | 2097115 |
| 1216 | 2.6 0.62 % |
05-06-2020 00:00:00 Friday |
419.95 422.55 |
427.2 | 411.3 | 1721541 |
| 1217 | -11.2 -2.63 % |
04-06-2020 00:00:00 Thursday |
426.1 414.9 |
434.9 | 405 | 1433463 |
| 1218 | -18.55 -4.12 % |
03-06-2020 00:00:00 Wednesday |
449.9 431.35 |
452 | 426.1 | 1490882 |
| 1219 | 20.95 5.06 % |
02-06-2020 00:00:00 Tuesday |
413.9 434.85 |
438.65 | 404.5 | 1737591 |
| 1220 | 7.1 1.76 % |
01-06-2020 00:00:00 Monday |
402.95 410.05 |
416.75 | 401.85 | 1195643 |
| 1221 | 8.3 2.16 % |
29-05-2020 00:00:00 Friday |
385 393.3 |
399.9 | 373.65 | 1608794 |
| 1222 | 11.8 3.15 % |
28-05-2020 00:00:00 Thursday |
375 386.8 |
405.4 | 371.6 | 2591246 |
| 1223 | 15.8 4.48 % |
27-05-2020 00:00:00 Wednesday |
352.75 368.55 |
375.4 | 347.6 | 1557361 |
| 1224 | 3.2 0.93 % |
26-05-2020 00:00:00 Tuesday |
345 348.2 |
353.8 | 342.2 | 1258965 |
| 1225 | -3.8 -1.11 % |
22-05-2020 00:00:00 Friday |
342 338.2 |
353.55 | 330 | 1800029 |
| 1226 | -15.55 -4.29 % |
21-05-2020 00:00:00 Thursday |
362.5 346.95 |
364.35 | 343.1 | 1274002 |
| 1227 | -7.65 -2.1 % |
20-05-2020 00:00:00 Wednesday |
365 357.35 |
370.95 | 350.65 | 1719085 |
| 1228 | -18.25 -4.73 % |
19-05-2020 00:00:00 Tuesday |
386.1 367.85 |
388 | 361.1 | 1654695 |
| 1229 | -42.75 -10.19 % |
18-05-2020 00:00:00 Monday |
419.6 376.85 |
419.6 | 374.25 | 1403212 |
| 1230 | -12.9 -2.99 % |
15-05-2020 00:00:00 Friday |
431.7 418.8 |
431.7 | 417.15 | 1100580 |
| 1231 | -12 -2.72 % |
14-05-2020 00:00:00 Thursday |
440.4 428.4 |
442 | 425 | 912354 |
| 1232 | -31.4 -6.54 % |
13-05-2020 00:00:00 Wednesday |
479.8 448.4 |
479.8 | 444.4 | 936285 |
| 1233 | 16.25 3.78 % |
12-05-2020 00:00:00 Tuesday |
430 446.25 |
449.9 | 425 | 1667551 |
| 1234 | -17.6 -3.9 % |
11-05-2020 00:00:00 Monday |
451 433.4 |
458.5 | 429 | 1140736 |
| 1235 | -23.75 -5.12 % |
08-05-2020 00:00:00 Friday |
463.95 440.2 |
478 | 435.55 | 1620409 |
| 1236 | 31.15 7.37 % |
07-05-2020 00:00:00 Thursday |
422.5 453.65 |
461.3 | 414 | 1590101 |
| 1237 | 4.7 1.12 % |
06-05-2020 00:00:00 Wednesday |
420.95 425.65 |
429 | 408.8 | 1118534 |
| 1238 | -13.05 -3.02 % |
05-05-2020 00:00:00 Tuesday |
432 418.95 |
438.75 | 416.1 | 1008534 |
| 1239 | -14.05 -3.21 % |
04-05-2020 00:00:00 Monday |
437.2 423.15 |
443.9 | 415.5 | 1172871 |
| 1240 | -17.3 -3.56 % |
30-04-2020 00:00:00 Thursday |
485.3 468 |
492 | 461.95 | 1400479 |
| 1241 | 16.55 3.64 % |
29-04-2020 00:00:00 Wednesday |
454.05 470.6 |
489 | 443.3 | 2127016 |
| 1242 | 20.85 4.65 % |
28-04-2020 00:00:00 Tuesday |
448.05 468.9 |
480.9 | 430 | 3058848 |
| 1243 | 12.2 3.09 % |
27-04-2020 00:00:00 Monday |
395.15 407.35 |
410.55 | 387.05 | 1361070 |
| 1244 | -11.7 -2.96 % |
24-04-2020 00:00:00 Friday |
394.8 383.1 |
400 | 380 | 1193853 |
| 1245 | -11.9 -2.82 % |
23-04-2020 00:00:00 Thursday |
422 410.1 |
427.45 | 407.1 | 1442694 |
| 1246 | 16.2 4.06 % |
22-04-2020 00:00:00 Wednesday |
399.4 415.6 |
420 | 385 | 1549374 |
| 1247 | -33.2 -7.65 % |
21-04-2020 00:00:00 Tuesday |
434 400.8 |
435 | 395.6 | 1739764 |
| 1248 | -21.75 -4.54 % |
20-04-2020 00:00:00 Monday |
478.75 457 |
481 | 453.2 | 1063217 |
| 1249 | 8.3 1.78 % |
17-04-2020 00:00:00 Friday |
466.4 474.7 |
478.5 | 443.65 | 1650801 |
| 1250 | 10.9 2.57 % |
16-04-2020 00:00:00 Thursday |
424.1 435 |
441.8 | 413.25 | 1543375 |
| 1251 | 1.1 0.26 % |
15-04-2020 00:00:00 Wednesday |
423 424.1 |
444.95 | 403.3 | 1582113 |
| 1252 | 20.3 5.21 % |
13-04-2020 00:00:00 Monday |
390 410.3 |
421.8 | 372 | 1801494 |
| 1253 | -35.55 -8.25 % |
09-04-2020 00:00:00 Thursday |
431 395.45 |
431 | 384.25 | 1783550 |
| 1254 | 12.85 3.33 % |
08-04-2020 00:00:00 Wednesday |
385.9 398.75 |
441.65 | 362.2 | 3214249 |
| 1255 | 39.5 11.46 % |
07-04-2020 00:00:00 Tuesday |
344.55 384.05 |
391.55 | 344.55 | 1999405 |
| 1256 | -37.55 -10.7 % |
03-04-2020 00:00:00 Friday |
350.8 313.25 |
350.8 | 310.4 | 1297280 |
| 1257 | -43.95 -11.38 % |
01-04-2020 00:00:00 Wednesday |
386.25 342.3 |
390 | 320 | 2454056 |
| 1258 | -60.4 -14.68 % |
31-03-2020 00:00:00 Tuesday |
411.55 351.15 |
411.55 | 329.25 | 2356277 |
| 1259 | 41.65 11.26 % |
30-03-2020 00:00:00 Monday |
369.9 411.55 |
427.5 | 369.9 | 1391304 |
| 1260 | -69.6 -14.48 % |
27-03-2020 00:00:00 Friday |
480.6 411 |
542.3 | 393.3 | 2970751 |
| 1261 | 118.15 37.06 % |
26-03-2020 00:00:00 Thursday |
318.8 436.95 |
451.8 | 313.25 | 2679837 |
| 1262 | 7.2 2.45 % |
25-03-2020 00:00:00 Wednesday |
294 301.2 |
324 | 281.15 | 1698349 |
| 1263 | -48.65 -13.48 % |
24-03-2020 00:00:00 Tuesday |
361 312.35 |
361 | 235.6 | 1856966 |
| 1264 | -59.45 -15.01 % |
23-03-2020 00:00:00 Monday |
396 336.55 |
409.9 | 330 | 498398 |
| 1265 | -13.05 -2.88 % |
20-03-2020 00:00:00 Friday |
453 439.95 |
479.25 | 405 | 1172722 |
| 1266 | 23.85 5.68 % |
19-03-2020 00:00:00 Thursday |
420 443.85 |
472.35 | 391.25 | 1416805 |
| 1267 | -165.75 -26.49 % |
18-03-2020 00:00:00 Wednesday |
625.6 459.85 |
637.7 | 382.55 | 3209830 |
| 1268 | -59.7 -8.99 % |
17-03-2020 00:00:00 Tuesday |
664 604.3 |
705.8 | 590.6 | 1032394 |
| 1269 | -86.7 -11.56 % |
16-03-2020 00:00:00 Monday |
750 663.3 |
758.2 | 655 | 821261 |
| 1270 | 79 10.9 % |
13-03-2020 00:00:00 Friday |
725 804 |
834.9 | 550.05 | 1000990 |
| 1271 | 11.25 1.46 % |
12-03-2020 00:00:00 Thursday |
771 782.25 |
831.5 | 768.3 | 614099 |
| 1272 | -45.35 -5.04 % |
11-03-2020 00:00:00 Wednesday |
899 853.65 |
928.75 | 844.4 | 532962 |
| 1273 | -63.8 -6.58 % |
09-03-2020 00:00:00 Monday |
970 906.2 |
971.85 | 886.85 | 435091 |
| 1274 | 6.3 0.62 % |
06-03-2020 00:00:00 Friday |
1008 1014.3 |
1031.25 | 921.25 | 952260 |
| 1275 | -4.2 -0.39 % |
05-03-2020 00:00:00 Thursday |
1078.9 1074.7 |
1094.4 | 1063.1 | 282887 |
| 1276 | -35.75 -3.24 % |
04-03-2020 00:00:00 Wednesday |
1102 1066.25 |
1114 | 1051 | 154656 |
| 1277 | 26 2.4 % |
03-03-2020 00:00:00 Tuesday |
1083 1109 |
1118 | 1073 | 263781 |
| 1278 | -50.05 -4.43 % |
02-03-2020 00:00:00 Monday |
1130 1079.95 |
1135.1 | 1070.05 | 339473 |
| 1279 | -4 -0.36 % |
28-02-2020 00:00:00 Friday |
1108 1104 |
1117.5 | 1085.4 | 262733 |
| 1280 | -26.4 -2.31 % |
27-02-2020 00:00:00 Thursday |
1142 1115.6 |
1142 | 1102.2 | 217298 |
| 1281 | -17.95 -1.56 % |
26-02-2020 00:00:00 Wednesday |
1153 1135.05 |
1153 | 1125.6 | 140305 |
| 1282 | -29.05 -2.46 % |
25-02-2020 00:00:00 Tuesday |
1182.95 1153.9 |
1182.95 | 1138.9 | 131728 |
| 1283 | -3.45 -0.29 % |
24-02-2020 00:00:00 Monday |
1174 1170.55 |
1189.5 | 1149.75 | 120746 |
| 1284 | 32.75 2.85 % |
20-02-2020 00:00:00 Thursday |
1149 1181.75 |
1203.65 | 1146.2 | 402145 |
| 1285 | -21 -1.81 % |
19-02-2020 00:00:00 Wednesday |
1162 1141 |
1167.3 | 1116.45 | 339330 |
| 1286 | -29.85 -2.54 % |
18-02-2020 00:00:00 Tuesday |
1174 1144.15 |
1174.05 | 1109.2 | 3710346 |
| 1287 | 0.75 0.06 % |
17-02-2020 00:00:00 Monday |
1172 1172.75 |
1209 | 1165.05 | 244147 |
| 1288 | -53.65 -4.36 % |
14-02-2020 00:00:00 Friday |
1230 1176.35 |
1246.55 | 1171.55 | 343252 |
| 1289 | -52.75 -4.11 % |
13-02-2020 00:00:00 Thursday |
1282.95 1230.2 |
1282.95 | 1225.35 | 187751 |
| 1290 | 18.15 1.44 % |
12-02-2020 00:00:00 Wednesday |
1259.05 1277.2 |
1303.5 | 1252.5 | 174475 |
| 1291 | 0.2 0.02 % |
11-02-2020 00:00:00 Tuesday |
1292 1292.2 |
1309.5 | 1285.3 | 85400 |
| 1292 | -29.45 -2.26 % |
10-02-2020 00:00:00 Monday |
1304.9 1275.45 |
1304.9 | 1269 | 68719 |
| 1293 | -44.3 -3.3 % |
07-02-2020 00:00:00 Friday |
1343 1298.7 |
1345.95 | 1293.75 | 107348 |
| 1294 | 62.55 4.92 % |
06-02-2020 00:00:00 Thursday |
1272 1334.55 |
1340 | 1263.1 | 238911 |
| 1295 | -16.9 -1.31 % |
05-02-2020 00:00:00 Wednesday |
1289.7 1272.8 |
1289.7 | 1266 | 85623 |
| 1296 | 3.75 0.3 % |
04-02-2020 00:00:00 Tuesday |
1268.7 1272.45 |
1284 | 1256.75 | 135897 |
| 1297 | 42.7 3.5 % |
03-02-2020 00:00:00 Monday |
1220.2 1262.9 |
1267.8 | 1218.35 | 206964 |
| 1298 | -39.1 -3.13 % |
01-02-2020 00:00:00 Saturday |
1250 1210.9 |
1263.45 | 1195.95 | 123246 |
| 1299 | 11.9 0.95 % |
31-01-2020 00:00:00 Friday |
1247 1258.9 |
1271.5 | 1240.3 | 180570 |
| 1300 | -19.6 -1.57 % |
30-01-2020 00:00:00 Thursday |
1251 1231.4 |
1253.75 | 1221.05 | 130044 |
| 1301 | -15.35 -1.21 % |
29-01-2020 00:00:00 Wednesday |
1273.6 1258.25 |
1276.6 | 1251.1 | 130686 |
| 1302 | -29.5 -2.3 % |
28-01-2020 00:00:00 Tuesday |
1284.65 1255.15 |
1284.9 | 1240.75 | 211016 |
| 1303 | -47.4 -3.59 % |
27-01-2020 00:00:00 Monday |
1319 1271.6 |
1319 | 1265.6 | 203293 |
| 1304 | -14.3 -1.07 % |
24-01-2020 00:00:00 Friday |
1330.3 1316 |
1345 | 1309 | 108257 |
| 1305 | 1.65 0.12 % |
23-01-2020 00:00:00 Thursday |
1330.5 1332.15 |
1340 | 1320.35 | 144558 |
| 1306 | -20.4 -1.51 % |
22-01-2020 00:00:00 Wednesday |
1348 1327.6 |
1348.7 | 1323 | 81449 |
| 1307 | 6.8 0.51 % |
21-01-2020 00:00:00 Tuesday |
1330 1336.8 |
1350.25 | 1321 | 148303 |
| 1308 | -33.15 -2.43 % |
20-01-2020 00:00:00 Monday |
1365.2 1332.05 |
1368.9 | 1322.45 | 182606 |
| 1309 | -3.45 -0.25 % |
17-01-2020 00:00:00 Friday |
1356 1352.55 |
1376.5 | 1317.4 | 374912 |
| 1310 | -22.3 -1.58 % |
16-01-2020 00:00:00 Thursday |
1409 1386.7 |
1414.35 | 1377.75 | 325139 |
| 1311 | -68.4 -4.66 % |
15-01-2020 00:00:00 Wednesday |
1469 1400.6 |
1469 | 1391.1 | 423179 |
| 1312 | -63.9 -4.14 % |
14-01-2020 00:00:00 Tuesday |
1545 1481.1 |
1586.55 | 1470.6 | 508612 |
| 1313 | 32.65 2.17 % |
13-01-2020 00:00:00 Monday |
1507.8 1540.45 |
1546.9 | 1487.4 | 116245 |
| 1314 | -24.3 -1.6 % |
10-01-2020 00:00:00 Friday |
1514.9 1490.6 |
1521 | 1485 | 102274 |
| 1315 | 9.5 0.63 % |
09-01-2020 00:00:00 Thursday |
1497.85 1507.35 |
1516 | 1483.65 | 91728 |
| 1316 | 17.8 1.24 % |
08-01-2020 00:00:00 Wednesday |
1441 1458.8 |
1480.75 | 1439.4 | 169013 |
| 1317 | -14.4 -0.98 % |
07-01-2020 00:00:00 Tuesday |
1476 1461.6 |
1507.4 | 1443 | 116785 |
| 1318 | -38.4 -2.55 % |
06-01-2020 00:00:00 Monday |
1507.4 1469 |
1519.15 | 1466.4 | 112404 |
| 1319 | 2.7 0.18 % |
03-01-2020 00:00:00 Friday |
1526.95 1529.65 |
1537.3 | 1512 | 93798 |
| 1320 | 38.95 2.61 % |
02-01-2020 00:00:00 Thursday |
1490 1528.95 |
1533 | 1486.65 | 73754 |
| 1321 | -26 -1.72 % |
01-01-2020 00:00:00 Wednesday |
1510.6 1484.6 |
1523.55 | 1481.15 | 74630 |
| 1322 | -19.4 -1.27 % |
31-12-2019 00:00:00 Tuesday |
1530 1510.6 |
1531.45 | 1506 | 48741 |
| 1323 | 1.6 0.1 % |
30-12-2019 00:00:00 Monday |
1529 1530.6 |
1552.3 | 1519.75 | 77250 |
| 1324 | 1.85 0.12 % |
27-12-2019 00:00:00 Friday |
1522 1523.85 |
1540 | 1511.5 | 72838 |
| 1325 | -10.65 -0.7 % |
26-12-2019 00:00:00 Thursday |
1524.8 1514.15 |
1529.5 | 1504.8 | 71326 |
| 1326 | 18.35 1.22 % |
24-12-2019 00:00:00 Tuesday |
1503 1521.35 |
1531.2 | 1494.55 | 178267 |
| 1327 | 7.2 0.48 % |
23-12-2019 00:00:00 Monday |
1488.9 1496.1 |
1501.8 | 1479.15 | 39924 |
| 1328 | -3.45 -0.23 % |
20-12-2019 00:00:00 Friday |
1491 1487.55 |
1508.7 | 1482.9 | 72357 |
| 1329 | -9.05 -0.6 % |
19-12-2019 00:00:00 Thursday |
1499 1489.95 |
1504.85 | 1478.45 | 88193 |
| 1330 | 0.4 0.03 % |
18-12-2019 00:00:00 Wednesday |
1501 1501.4 |
1503.55 | 1490 | 60256 |
| 1331 | -12.6 -0.84 % |
17-12-2019 00:00:00 Tuesday |
1505 1492.4 |
1508.65 | 1486.55 | 92667 |
| 1332 | -8.8 -0.59 % |
16-12-2019 00:00:00 Monday |
1502.1 1493.3 |
1506.6 | 1483.8 | 129550 |
| 1333 | 36.95 2.55 % |
13-12-2019 00:00:00 Friday |
1450 1486.95 |
1494 | 1450 | 83518 |
| 1334 | 6.65 0.46 % |
12-12-2019 00:00:00 Thursday |
1436 1442.65 |
1450.2 | 1422.35 | 119941 |
| 1335 | 3.8 0.27 % |
11-12-2019 00:00:00 Wednesday |
1415 1418.8 |
1432.65 | 1395.85 | 117347 |
| 1336 | -48.6 -3.33 % |
10-12-2019 00:00:00 Tuesday |
1459.95 1411.35 |
1460.45 | 1409.4 | 70771 |
| 1337 | -13.8 -0.94 % |
09-12-2019 00:00:00 Monday |
1463.75 1449.95 |
1485 | 1446 | 114730 |
| 1338 | -49.25 -3.26 % |
06-12-2019 00:00:00 Friday |
1513 1463.75 |
1518.35 | 1455.3 | 100874 |
| 1339 | -35.15 -2.28 % |
05-12-2019 00:00:00 Thursday |
1545 1509.85 |
1548.3 | 1506.45 | 92776 |
| 1340 | 0 0 % |
04-12-2019 00:00:00 Wednesday |
1544 1544 |
1554 | 1523 | 106927 |
| 1341 | -30.35 -1.93 % |
03-12-2019 00:00:00 Tuesday |
1575.25 1544.9 |
1580 | 1533.3 | 88837 |
| 1342 | -13.9 -0.87 % |
02-12-2019 00:00:00 Monday |
1590.1 1576.2 |
1596.35 | 1561.55 | 98225 |
| 1343 | 11.2 0.72 % |
29-11-2019 00:00:00 Friday |
1558 1569.2 |
1581.15 | 1554.15 | 303003 |
| 1344 | 42.65 2.79 % |
28-11-2019 00:00:00 Thursday |
1526 1568.65 |
1576.2 | 1522.6 | 166457 |
| 1345 | 7.65 0.5 % |
27-11-2019 00:00:00 Wednesday |
1520 1527.65 |
1537.1 | 1508.6 | 113522 |
| 1346 | 21 1.4 % |
26-11-2019 00:00:00 Tuesday |
1496 1517 |
1520.95 | 1481 | 172170 |
| 1347 | 47.75 3.29 % |
25-11-2019 00:00:00 Monday |
1449.45 1497.2 |
1499.7 | 1448 | 132984 |
| 1348 | -3.35 -0.23 % |
22-11-2019 00:00:00 Friday |
1450 1446.65 |
1460 | 1437.25 | 76582 |
| 1349 | -28.7 -1.95 % |
21-11-2019 00:00:00 Thursday |
1475 1446.3 |
1500.15 | 1438.3 | 227226 |
| 1350 | 56.7 4.02 % |
20-11-2019 00:00:00 Wednesday |
1412 1468.7 |
1478 | 1402.75 | 230364 |
| 1351 | 12.1 0.88 % |
19-11-2019 00:00:00 Tuesday |
1380 1392.1 |
1408.65 | 1375 | 153063 |
| 1352 | 6.1 0.45 % |
18-11-2019 00:00:00 Monday |
1368.7 1374.8 |
1379.8 | 1359.2 | 79433 |
| 1353 | -15.6 -1.13 % |
15-11-2019 00:00:00 Friday |
1375.1 1359.5 |
1388.15 | 1346.9 | 118555 |
| 1354 | -30.4 -2.16 % |
14-11-2019 00:00:00 Thursday |
1404.8 1374.4 |
1404.8 | 1354 | 139870 |
| 1355 | -31.05 -2.15 % |
13-11-2019 00:00:00 Wednesday |
1444.9 1413.85 |
1462 | 1407.95 | 123521 |
| 1356 | 26.9 1.9 % |
11-11-2019 00:00:00 Monday |
1418 1444.9 |
1455 | 1408.5 | 147127 |
| 1357 | 61.5 4.52 % |
08-11-2019 00:00:00 Friday |
1362 1423.5 |
1453.35 | 1360 | 369725 |
| 1358 | 21.9 1.61 % |
07-11-2019 00:00:00 Thursday |
1359 1380.9 |
1396.95 | 1352.75 | 171153 |
| 1359 | 22.25 1.69 % |
06-11-2019 00:00:00 Wednesday |
1320 1342.25 |
1353 | 1310 | 131325 |
| 1360 | -40.7 -2.99 % |
05-11-2019 00:00:00 Tuesday |
1360 1319.3 |
1360.5 | 1314.1 | 105836 |
| 1361 | -20.35 -1.48 % |
04-11-2019 00:00:00 Monday |
1372.1 1351.75 |
1393.5 | 1347.2 | 140620 |
| 1362 | 50.95 3.84 % |
01-11-2019 00:00:00 Friday |
1328.5 1379.45 |
1385.05 | 1318.45 | 277361 |
| 1363 | 4.5 0.34 % |
31-10-2019 00:00:00 Thursday |
1307 1311.5 |
1343.95 | 1290 | 235391 |
| 1364 | -10.1 -0.77 % |
30-10-2019 00:00:00 Wednesday |
1305.9 1295.8 |
1323.65 | 1282.75 | 97452 |
| 1365 | 40.45 3.17 % |
29-10-2019 00:00:00 Tuesday |
1275 1315.45 |
1325.75 | 1264.1 | 407959 |
| 1366 | -6.75 -0.53 % |
27-10-2019 00:00:00 Sunday |
1283.4 1276.65 |
1290 | 1273.25 | 10943 |
| 1367 | -13.35 -1.04 % |
25-10-2019 00:00:00 Friday |
1285 1271.65 |
1285.7 | 1260.25 | 101111 |
| 1368 | -49.95 -3.75 % |
24-10-2019 00:00:00 Thursday |
1332.15 1282.2 |
1346.7 | 1272.25 | 205361 |