| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
18-03-2025 00:00:00 |
1596.3 1608.8 |
1612.7 1582.05 |
-301.7 (-18.75%) |
Pass
Back Test
|
|
|
02-07-2024 00:00:00 |
1598 1621 |
1633.8 1589 |
354.05 (21.84%) |
Pass
Back Test
|
|
|
06-05-2024 00:00:00 |
1416.45 1425.8 |
1445 1416.45 |
-66.7 (-4.68%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 1.85 0.13 % |
07-11-2023 00:00:00 |
1402.5 1404.35 |
1405.85 1395.3 |
| -12.25 -0.87 % |
08-11-2023 00:00:00 |
1404.35 1392.1 |
1415.05 1386.75 |
| -16.95 -1.22 % |
09-11-2023 00:00:00 |
1392.1 1375.15 |
1395.25 1370.3 |
| -2.3 -0.17 % |
10-11-2023 00:00:00 |
1371 1368.7 |
1373.2 1361.2 |
| 9.8 0.71 % |
12-11-2023 00:00:00 |
1378.25 1388.05 |
1389.5 1378.25 |
| -4.45 -0.32 % |
13-11-2023 00:00:00 |
1378.6 1374.15 |
1382.85 1370.7 |
| 25.1 1.81 % |
15-11-2023 00:00:00 |
1386.05 1411.15 |
1413.1 1386.05 |
| 32.55 2.31 % |
16-11-2023 00:00:00 |
1411.35 1443.9 |
1453.35 1410.3 |
| -5.3 -0.37 % |
17-11-2023 00:00:00 |
1442.95 1437.65 |
1451 1434.75 |
| -1.85 -0.13 % |
20-11-2023 00:00:00 |
1438.15 1436.3 |
1451.8 1433.2 |
| -1.65 -0.11 % |
21-11-2023 00:00:00 |
1441.05 1439.4 |
1449 1436.4 |
| 26.65 1.86 % |
22-11-2023 00:00:00 |
1431.05 1457.7 |
1459 1431.05 |
| -15.25 -1.04 % |
23-11-2023 00:00:00 |
1465 1449.75 |
1465.95 1448 |
| -6.5 -0.45 % |
24-11-2023 00:00:00 |
1443.45 1436.95 |
1452.6 1433.65 |
| -0.95 -0.07 % |
28-11-2023 00:00:00 |
1444 1443.05 |
1445.35 1427.5 |
| 10.85 0.75 % |
29-11-2023 00:00:00 |
1448.25 1459.1 |
1459.95 1448.25 |
| -0.65 -0.04 % |
30-11-2023 00:00:00 |
1455.95 1455.3 |
1460.8 1449.9 |
| -5.4 -0.37 % |
01-12-2023 00:00:00 |
1457.65 1452.25 |
1460.4 1446.05 |
| 4.45 0.3 % |
04-12-2023 00:00:00 |
1460 1464.45 |
1471.45 1449.35 |
| -10.65 -0.73 % |
05-12-2023 00:00:00 |
1464.35 1453.7 |
1466.95 1442.2 |
| 20.05 1.38 % |
06-12-2023 00:00:00 |
1454.05 1474.1 |
1477 1451.2 |
| -7.95 -0.54 % |
07-12-2023 00:00:00 |
1474.1 1466.15 |
1474.1 1462 |
| 17.65 1.2 % |
08-12-2023 00:00:00 |
1472.95 1490.6 |
1493.6 1466.35 |
| -1.4 -0.09 % |
11-12-2023 00:00:00 |
1490 1488.6 |
1499 1485.1 |
| 1 0.07 % |
12-12-2023 00:00:00 |
1475 1476 |
1489.95 1467.5 |
| -28.3 -1.92 % |
13-12-2023 00:00:00 |
1477.2 1448.9 |
1477.25 1432.65 |
| 35.6 2.43 % |
14-12-2023 00:00:00 |
1465.65 1501.25 |
1510 1461.25 |
| 59.15 3.89 % |
15-12-2023 00:00:00 |
1520.1 1579.25 |
1588.5 1520.1 |
| -7.25 -0.46 % |
18-12-2023 00:00:00 |
1571 1563.75 |
1593 1560.05 |
| -11.35 -0.72 % |
19-12-2023 00:00:00 |
1568.4 1557.05 |
1573 1543.55 |
| -27.6 -1.77 % |
20-12-2023 00:00:00 |
1563.35 1535.75 |
1583.35 1529.45 |
| 19.85 1.31 % |
21-12-2023 00:00:00 |
1516.4 1536.25 |
1546 1516.4 |
| 17.05 1.1 % |
22-12-2023 00:00:00 |
1544.95 1562 |
1565.9 1523.4 |
| 13.5 0.88 % |
26-12-2023 00:00:00 |
1531 1544.5 |
1548 1522.5 |
| 18.55 1.2 % |
27-12-2023 00:00:00 |
1547.95 1566.5 |
1569.95 1545.65 |
| -4.95 -0.32 % |
28-12-2023 00:00:00 |
1567.95 1563 |
1568.95 1555 |
| -7.1 -0.46 % |
29-12-2023 00:00:00 |
1549.95 1542.85 |
1555 1539.2 |
| 9.25 0.6 % |
01-01-2024 00:00:00 |
1542 1551.25 |
1557 1536.9 |
| -12.4 -0.8 % |
02-01-2024 00:00:00 |
1547.35 1534.95 |
1548.5 1523 |
| -28.15 -1.85 % |
03-01-2024 00:00:00 |
1518.35 1490.2 |
1524.6 1488.25 |
| 9.3 0.62 % |
04-01-2024 00:00:00 |
1502.9 1512.2 |
1519.65 1493.05 |
| 24.3 1.61 % |
05-01-2024 00:00:00 |
1508.6 1532.9 |
1539.85 1507.5 |
| -3.85 -0.25 % |
08-01-2024 00:00:00 |
1526.8 1522.95 |
1535.85 1513.2 |
| -11.85 -0.77 % |
09-01-2024 00:00:00 |
1541 1529.15 |
1552.9 1526.2 |
| -9.2 -0.6 % |
10-01-2024 00:00:00 |
1528.85 1519.65 |
1536.75 1505.1 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -80.05 | Min | 530 526.7 |
557.7 | 511.1 | 8782 | |
| 67.65 | Max | 1990.3 1999.85 |
2006.8 | 1977.4 | 6022096 | |
| -0.06 | Avergae | 1414.93 1414.87 |
1429.08 | 1400.94 | 402030.37 | |
| 1 | 6.1 0.41 % |
25-04-2025 00:00:00 Friday |
1474.1 1480.2 |
1501.5 | 1464 | 236153 |
| 2 | -3.45 -0.23 % |
24-04-2025 00:00:00 Thursday |
1474.75 1471.3 |
1483 | 1461.15 | 179407 |
| 3 | 27.5 1.9 % |
23-04-2025 00:00:00 Wednesday |
1447.35 1474.85 |
1487.85 | 1441.55 | 329800 |
| 4 | -26.55 -1.83 % |
22-04-2025 00:00:00 Tuesday |
1448.95 1422.4 |
1448.95 | 1419.6 | 391747 |
| 5 | 41.45 2.94 % |
21-04-2025 00:00:00 Monday |
1409 1450.45 |
1471.5 | 1409 | 592543 |
| 6 | 15.35 1.09 % |
17-04-2025 00:00:00 Thursday |
1404.85 1420.2 |
1429.4 | 1378.6 | 771330 |
| 7 | -16.95 -1.19 % |
16-04-2025 00:00:00 Wednesday |
1429.95 1413 |
1429.95 | 1396.95 | 345038 |
| 8 | -13.15 -0.91 % |
15-04-2025 00:00:00 Tuesday |
1440.4 1427.25 |
1447 | 1409.1 | 383484 |
| 9 | -4.05 -0.29 % |
11-04-2025 00:00:00 Friday |
1414.65 1410.6 |
1438.55 | 1397.65 | 493400 |
| 10 | -4 -0.28 % |
09-04-2025 00:00:00 Wednesday |
1408.2 1404.2 |
1408.2 | 1381.35 | 263142 |
| 11 | 2.3 0.16 % |
08-04-2025 00:00:00 Tuesday |
1427 1429.3 |
1456.5 | 1415 | 415932 |
| 12 | 47.8 3.54 % |
07-04-2025 00:00:00 Monday |
1350 1397.8 |
1406.85 | 1307.1 | 1050658 |
| 13 | -14.65 -1 % |
04-04-2025 00:00:00 Friday |
1466.95 1452.3 |
1472 | 1448 | 353376 |
| 14 | -25.9 -1.7 % |
03-04-2025 00:00:00 Thursday |
1522.9 1497 |
1530 | 1485.1 | 293518 |
| 15 | 18.35 1.2 % |
02-04-2025 00:00:00 Wednesday |
1531.5 1549.85 |
1555.5 | 1531.5 | 136844 |
| 16 | -7.6 -0.5 % |
01-04-2025 00:00:00 Tuesday |
1535.1 1527.5 |
1547.7 | 1518 | 265555 |
| 17 | -24.55 -1.54 % |
28-03-2025 00:00:00 Friday |
1594.95 1570.4 |
1597.8 | 1565.05 | 229420 |
| 18 | 7.95 0.5 % |
27-03-2025 00:00:00 Thursday |
1595.6 1603.55 |
1620 | 1586.4 | 158837 |
| 19 | -31.85 -1.95 % |
26-03-2025 00:00:00 Wednesday |
1630 1598.15 |
1637.8 | 1595 | 134262 |
| 20 | 28.7 1.79 % |
25-03-2025 00:00:00 Tuesday |
1603 1631.7 |
1635.9 | 1603 | 232600 |
| 21 | -6.1 -0.38 % |
24-03-2025 00:00:00 Monday |
1598.3 1592.2 |
1606.55 | 1572.55 | 274520 |
| 22 | 12.6 0.8 % |
21-03-2025 00:00:00 Friday |
1580 1592.6 |
1603.55 | 1564.15 | 91843 |
| 23 | 21.2 1.33 % |
20-03-2025 00:00:00 Thursday |
1592.95 1614.15 |
1631 | 1592.95 | 155196 |
| 24 | -22.2 -1.38 % |
19-03-2025 00:00:00 Wednesday |
1608.75 1586.55 |
1608.75 | 1572.6 | 108452 |
| 25 | 12.5 0.78 % |
18-03-2025 00:00:00 Tuesday |
1596.3 1608.8 |
1612.7 | 1582.05 | 137751 |
| 26 | 35.55 2.29 % |
17-03-2025 00:00:00 Monday |
1555 1590.55 |
1594 | 1551 | 65835 |
| 27 | -18.25 -1.14 % |
13-03-2025 00:00:00 Thursday |
1597.5 1579.25 |
1606.6 | 1571 | 99375 |
| 28 | -50.05 -3.05 % |
12-03-2025 00:00:00 Wednesday |
1639.65 1589.6 |
1639.65 | 1564.15 | 186559 |
| 29 | -22.35 -1.33 % |
11-03-2025 00:00:00 Tuesday |
1682.95 1660.6 |
1682.95 | 1637.05 | 184062 |
| 30 | 12.8 0.76 % |
10-03-2025 00:00:00 Monday |
1689.95 1702.75 |
1718.8 | 1676.8 | 81295 |
| 31 | -19.2 -1.13 % |
07-03-2025 00:00:00 Friday |
1704.95 1685.75 |
1704.95 | 1675.8 | 66194 |
| 32 | -5.45 -0.32 % |
06-03-2025 00:00:00 Thursday |
1718.65 1713.2 |
1721.15 | 1691 | 92840 |
| 33 | 20.75 1.23 % |
05-03-2025 00:00:00 Wednesday |
1690.05 1710.8 |
1732.3 | 1690.05 | 126336 |
| 34 | -10.25 -0.6 % |
04-03-2025 00:00:00 Tuesday |
1699.95 1689.7 |
1699.95 | 1670 | 124480 |
| 35 | 19.7 1.17 % |
03-03-2025 00:00:00 Monday |
1688.4 1708.1 |
1728.45 | 1688.4 | 695948 |
| 36 | -66.05 -3.77 % |
28-02-2025 00:00:00 Friday |
1754.1 1688.05 |
1754.45 | 1682.8 | 113082 |
| 37 | 6 0.34 % |
27-02-2025 00:00:00 Thursday |
1758.2 1764.2 |
1775.9 | 1751.15 | 80318 |
| 38 | 16.7 0.95 % |
25-02-2025 00:00:00 Tuesday |
1751.5 1768.2 |
1778.45 | 1749.15 | 299475 |
| 39 | -45.65 -2.52 % |
24-02-2025 00:00:00 Monday |
1809.8 1764.15 |
1809.8 | 1750 | 200716 |
| 40 | -13.6 -0.74 % |
21-02-2025 00:00:00 Friday |
1828.75 1815.15 |
1828.75 | 1806.5 | 900230 |
| 41 | 23.15 1.29 % |
20-02-2025 00:00:00 Thursday |
1800.3 1823.45 |
1830.5 | 1800.3 | 118255 |
| 42 | -35.15 -1.9 % |
19-02-2025 00:00:00 Wednesday |
1845.95 1810.8 |
1848.9 | 1807 | 76054 |
| 43 | 10.9 0.59 % |
18-02-2025 00:00:00 Tuesday |
1840.6 1851.5 |
1861 | 1838 | 169092 |
| 44 | -5.4 -0.29 % |
17-02-2025 00:00:00 Monday |
1848 1842.6 |
1850.05 | 1823 | 106879 |
| 45 | 3.8 0.21 % |
14-02-2025 00:00:00 Friday |
1852.5 1856.3 |
1859 | 1828.05 | 132900 |
| 46 | -22.25 -1.19 % |
13-02-2025 00:00:00 Thursday |
1865.5 1843.25 |
1873.5 | 1835.15 | 149469 |
| 47 | -13.1 -0.7 % |
12-02-2025 00:00:00 Wednesday |
1876.85 1863.75 |
1894.5 | 1846.25 | 649652 |
| 48 | -2.5 -0.13 % |
11-02-2025 00:00:00 Tuesday |
1879.3 1876.8 |
1902.55 | 1869.7 | 694809 |
| 49 | -29.3 -1.54 % |
10-02-2025 00:00:00 Monday |
1908.5 1879.2 |
1908.5 | 1878.25 | 204511 |
| 50 | 22.55 1.2 % |
07-02-2025 00:00:00 Friday |
1880.2 1902.75 |
1921 | 1880.2 | 141726 |
| 51 | -4.05 -0.21 % |
06-02-2025 00:00:00 Thursday |
1920 1915.95 |
1922.65 | 1900.05 | 107219 |
| 52 | -10.8 -0.57 % |
05-02-2025 00:00:00 Wednesday |
1907.9 1897.1 |
1919.1 | 1894.55 | 189137 |
| 53 | 12.25 0.65 % |
04-02-2025 00:00:00 Tuesday |
1887 1899.25 |
1911.4 | 1875 | 386977 |
| 54 | 23.9 1.3 % |
03-02-2025 00:00:00 Monday |
1839.95 1863.85 |
1876.5 | 1832.8 | 130888 |
| 55 | -21.85 -1.17 % |
01-02-2025 00:00:00 Saturday |
1873.75 1851.9 |
1889.95 | 1845.2 | 70912 |
| 56 | 15.95 0.86 % |
31-01-2025 00:00:00 Friday |
1864.1 1880.05 |
1896.15 | 1864.1 | 218826 |
| 57 | -19.1 -1.02 % |
30-01-2025 00:00:00 Thursday |
1878.95 1859.85 |
1885.95 | 1844.95 | 98815 |
| 58 | 42.3 2.3 % |
29-01-2025 00:00:00 Wednesday |
1838.55 1880.85 |
1888 | 1838.55 | 220194 |
| 59 | 6.85 0.38 % |
28-01-2025 00:00:00 Tuesday |
1822.3 1829.15 |
1863 | 1822.3 | 366784 |
| 60 | -27.9 -1.51 % |
27-01-2025 00:00:00 Monday |
1850 1822.1 |
1862.45 | 1812.9 | 93143 |
| 61 | 10.15 0.54 % |
24-01-2025 00:00:00 Friday |
1865 1875.15 |
1894.85 | 1864.8 | 273838 |
| 62 | 8.35 0.45 % |
23-01-2025 00:00:00 Thursday |
1856.45 1864.8 |
1879.5 | 1850.65 | 135461 |
| 63 | 50.5 2.8 % |
22-01-2025 00:00:00 Wednesday |
1806.1 1856.6 |
1865.4 | 1806.1 | 142272 |
| 64 | -20.2 -1.11 % |
21-01-2025 00:00:00 Tuesday |
1820 1799.8 |
1831.85 | 1792.45 | 504737 |
| 65 | -9.15 -0.5 % |
20-01-2025 00:00:00 Monday |
1822.4 1813.25 |
1831.6 | 1793.2 | 54311 |
| 66 | -54.85 -2.93 % |
17-01-2025 00:00:00 Friday |
1869.95 1815.1 |
1869.95 | 1812.7 | 256183 |
| 67 | -36.2 -1.84 % |
16-01-2025 00:00:00 Thursday |
1962.4 1926.2 |
1967.75 | 1917.75 | 113338 |
| 68 | -2.15 -0.11 % |
15-01-2025 00:00:00 Wednesday |
1951.95 1949.8 |
1957.9 | 1938 | 40167 |
| 69 | -20.75 -1.06 % |
14-01-2025 00:00:00 Tuesday |
1960.05 1939.3 |
1972 | 1931.25 | 215561 |
| 70 | 11.75 0.6 % |
13-01-2025 00:00:00 Monday |
1950.05 1961.8 |
1982.55 | 1948.75 | 140309 |
| 71 | 35.15 1.82 % |
10-01-2025 00:00:00 Friday |
1931.55 1966.7 |
1977 | 1931.55 | 320367 |
| 72 | -24.05 -1.24 % |
09-01-2025 00:00:00 Thursday |
1941.85 1917.8 |
1952 | 1909.85 | 272548 |
| 73 | 11.1 0.58 % |
08-01-2025 00:00:00 Wednesday |
1922.05 1933.15 |
1938.95 | 1888.3 | 201177 |
| 74 | -5.9 -0.3 % |
07-01-2025 00:00:00 Tuesday |
1938.45 1932.55 |
1959.4 | 1924.4 | 244697 |
| 75 | -16.8 -0.86 % |
06-01-2025 00:00:00 Monday |
1954.65 1937.85 |
1972.95 | 1927.85 | 189323 |
| 76 | -19.15 -0.98 % |
03-01-2025 00:00:00 Friday |
1957.45 1938.3 |
1957.45 | 1922.2 | 205298 |
| 77 | 67.65 3.58 % |
02-01-2025 00:00:00 Thursday |
1890 1957.65 |
1962.05 | 1885 | 232274 |
| 78 | 2.7 0.14 % |
01-01-2025 00:00:00 Wednesday |
1879.95 1882.65 |
1892.1 | 1875 | 180770 |
| 79 | -14.3 -0.75 % |
31-12-2024 00:00:00 Tuesday |
1895 1880.7 |
1895.3 | 1845.7 | 49186 |
| 80 | -10.3 -0.54 % |
30-12-2024 00:00:00 Monday |
1916 1905.7 |
1916 | 1886.45 | 232307 |
| 81 | 0.6 0.03 % |
27-12-2024 00:00:00 Friday |
1915.95 1916.55 |
1924 | 1904 | 299022 |
| 82 | 0.2 0.01 % |
26-12-2024 00:00:00 Thursday |
1906 1906.2 |
1920.9 | 1902.5 | 294282 |
| 83 | -14.85 -0.77 % |
24-12-2024 00:00:00 Tuesday |
1924.15 1909.3 |
1941.75 | 1900.25 | 225966 |
| 84 | -3.3 -0.17 % |
23-12-2024 00:00:00 Monday |
1927.15 1923.85 |
1940.45 | 1909.25 | 65647 |
| 85 | -49.95 -2.53 % |
20-12-2024 00:00:00 Friday |
1972 1922.05 |
1981.65 | 1911.25 | 251755 |
| 86 | 8.8 0.45 % |
19-12-2024 00:00:00 Thursday |
1939.35 1948.15 |
1959 | 1921 | 75296 |
| 87 | 13.85 0.7 % |
18-12-2024 00:00:00 Wednesday |
1965.05 1978.9 |
1984.45 | 1962.15 | 91783 |
| 88 | 6.65 0.34 % |
17-12-2024 00:00:00 Tuesday |
1970 1976.65 |
1980.55 | 1959 | 38762 |
| 89 | -10.65 -0.54 % |
16-12-2024 00:00:00 Monday |
1990.3 1979.65 |
1999.25 | 1977.4 | 73924 |
| 90 | 30.25 1.54 % |
13-12-2024 00:00:00 Friday |
1969.6 1999.85 |
2006.8 | 1946.45 | 182861 |
| 91 | 11.75 0.59 % |
12-12-2024 00:00:00 Thursday |
1975 1986.75 |
1998.65 | 1973 | 109677 |
| 92 | 16.15 0.83 % |
11-12-2024 00:00:00 Wednesday |
1952.55 1968.7 |
1977.55 | 1947.35 | 208326 |
| 93 | 18.7 0.97 % |
10-12-2024 00:00:00 Tuesday |
1930 1948.7 |
1965 | 1930 | 192342 |
| 94 | 2.6 0.14 % |
09-12-2024 00:00:00 Monday |
1922.7 1925.3 |
1930.9 | 1897.5 | 122141 |
| 95 | -6.6 -0.34 % |
06-12-2024 00:00:00 Friday |
1929.8 1923.2 |
1936.1 | 1913 | 125863 |
| 96 | 33.85 1.78 % |
05-12-2024 00:00:00 Thursday |
1900.5 1934.35 |
1949 | 1889.25 | 235468 |
| 97 | 3.35 0.18 % |
04-12-2024 00:00:00 Wednesday |
1886.95 1890.3 |
1912.9 | 1874.1 | 60195 |
| 98 | 10.9 0.58 % |
03-12-2024 00:00:00 Tuesday |
1880.5 1891.4 |
1899 | 1872 | 68682 |
| 99 | 29.1 1.57 % |
02-12-2024 00:00:00 Monday |
1850.1 1879.2 |
1882 | 1836 | 144317 |
| 100 | 3.1 0.17 % |
29-11-2024 00:00:00 Friday |
1855.35 1858.45 |
1876.75 | 1845.65 | 210152 |
| 101 | -61.5 -3.2 % |
28-11-2024 00:00:00 Thursday |
1918.95 1857.45 |
1918.95 | 1852.55 | 122450 |
| 102 | -15.85 -0.82 % |
27-11-2024 00:00:00 Wednesday |
1939.95 1924.1 |
1940.65 | 1912.5 | 53515 |
| 103 | 20.4 1.07 % |
26-11-2024 00:00:00 Tuesday |
1901.45 1921.85 |
1938.7 | 1899.15 | 101596 |
| 104 | -21.35 -1.12 % |
25-11-2024 00:00:00 Monday |
1910.5 1889.15 |
1919 | 1882.2 | 181895 |
| 105 | 53.6 2.9 % |
22-11-2024 00:00:00 Friday |
1849.35 1902.95 |
1913.9 | 1834.25 | 383445 |
| 106 | -5.75 -0.31 % |
21-11-2024 00:00:00 Thursday |
1839.95 1834.2 |
1866.6 | 1820.5 | 134583 |
| 107 | 3.5 0.19 % |
19-11-2024 00:00:00 Tuesday |
1822.05 1825.55 |
1860 | 1822.05 | 92671 |
| 108 | -52.55 -2.82 % |
18-11-2024 00:00:00 Monday |
1863.95 1811.4 |
1863.95 | 1795.75 | 131100 |
| 109 | -5.65 -0.3 % |
14-11-2024 00:00:00 Thursday |
1869.65 1864 |
1876.05 | 1856.45 | 216343 |
| 110 | 2.35 0.13 % |
13-11-2024 00:00:00 Wednesday |
1865.95 1868.3 |
1873.45 | 1857 | 60793 |
| 111 | 4.95 0.27 % |
12-11-2024 00:00:00 Tuesday |
1863 1867.95 |
1881.25 | 1861.1 | 73031 |
| 112 | 39.45 2.17 % |
11-11-2024 00:00:00 Monday |
1820.55 1860 |
1867.8 | 1820.55 | 173854 |
| 113 | 15.1 0.83 % |
08-11-2024 00:00:00 Friday |
1815.95 1831.05 |
1840 | 1813.1 | 152794 |
| 114 | -17.2 -0.95 % |
07-11-2024 00:00:00 Thursday |
1819.85 1802.65 |
1825.1 | 1786.65 | 108778 |
| 115 | 59.3 3.36 % |
06-11-2024 00:00:00 Wednesday |
1765 1824.3 |
1827 | 1763.5 | 2491228 |
| 116 | -9.95 -0.56 % |
05-11-2024 00:00:00 Tuesday |
1763.75 1753.8 |
1768.25 | 1745.1 | 87084 |
| 117 | 35.95 2.08 % |
04-11-2024 00:00:00 Monday |
1728.95 1764.9 |
1768.25 | 1718.5 | 183170 |
| 118 | -1.4 -0.08 % |
01-11-2024 00:00:00 Friday |
1763 1761.6 |
1766.3 | 1754.4 | 16395 |
| 119 | -39.85 -2.22 % |
31-10-2024 00:00:00 Thursday |
1797 1757.15 |
1797 | 1747.2 | 272382 |
| 120 | -33.2 -1.81 % |
30-10-2024 00:00:00 Wednesday |
1834.95 1801.75 |
1839.85 | 1797 | 79714 |
| 121 | -8.25 -0.45 % |
29-10-2024 00:00:00 Tuesday |
1847 1838.75 |
1851.6 | 1828.9 | 83833 |
| 122 | 11.2 0.6 % |
28-10-2024 00:00:00 Monday |
1855.05 1866.25 |
1881.1 | 1855.05 | 176878 |
| 123 | -15.5 -0.83 % |
25-10-2024 00:00:00 Friday |
1868.75 1853.25 |
1876 | 1845.65 | 298913 |
| 124 | -7.65 -0.41 % |
24-10-2024 00:00:00 Thursday |
1872.05 1864.4 |
1883.7 | 1860.1 | 66000 |
| 125 | 30.5 1.66 % |
23-10-2024 00:00:00 Wednesday |
1842.35 1872.85 |
1885.5 | 1842.35 | 115059 |
| 126 | 4.9 0.27 % |
22-10-2024 00:00:00 Tuesday |
1846.05 1850.95 |
1877.7 | 1846.05 | 67574 |
| 127 | -46.9 -2.47 % |
21-10-2024 00:00:00 Monday |
1899.4 1852.5 |
1899.4 | 1838.1 | 156295 |
| 128 | -26.15 -1.37 % |
18-10-2024 00:00:00 Friday |
1905 1878.85 |
1936.8 | 1870 | 532991 |
| 129 | 39.5 2.05 % |
17-10-2024 00:00:00 Thursday |
1930 1969.5 |
1978 | 1930 | 265093 |
| 130 | -39.05 -1.99 % |
16-10-2024 00:00:00 Wednesday |
1958.95 1919.9 |
1960.1 | 1916.3 | 65346 |
| 131 | -5.85 -0.3 % |
15-10-2024 00:00:00 Tuesday |
1964.95 1959.1 |
1990.9 | 1952 | 218415 |
| 132 | 23.75 1.23 % |
14-10-2024 00:00:00 Monday |
1934.95 1958.7 |
1970 | 1933.75 | 78170 |
| 133 | 16.95 0.88 % |
11-10-2024 00:00:00 Friday |
1918.05 1935 |
1946.9 | 1909.9 | 219738 |
| 134 | -50.85 -2.58 % |
10-10-2024 00:00:00 Thursday |
1969.9 1919.05 |
1969.9 | 1914.25 | 133629 |
| 135 | 2.2 0.11 % |
09-10-2024 00:00:00 Wednesday |
1951.7 1953.9 |
1976.9 | 1945.5 | 127209 |
| 136 | 13.75 0.71 % |
08-10-2024 00:00:00 Tuesday |
1934.75 1948.5 |
1957.75 | 1906.9 | 303314 |
| 137 | 11.7 0.61 % |
07-10-2024 00:00:00 Monday |
1922.05 1933.75 |
1942.25 | 1915.6 | 367272 |
| 138 | 29.7 1.57 % |
04-10-2024 00:00:00 Friday |
1888.65 1918.35 |
1954.1 | 1888.65 | 537361 |
| 139 | 6.95 0.37 % |
03-10-2024 00:00:00 Thursday |
1886.15 1893.1 |
1911.95 | 1881.1 | 185365 |
| 140 | 28.15 1.5 % |
01-10-2024 00:00:00 Tuesday |
1876 1904.15 |
1909 | 1875 | 283922 |
| 141 | -8.95 -0.47 % |
30-09-2024 00:00:00 Monday |
1884.95 1876 |
1900 | 1870 | 110696 |
| 142 | -22.8 -1.18 % |
27-09-2024 00:00:00 Friday |
1930 1907.2 |
1974.65 | 1903.3 | 262993 |
| 143 | 9 0.48 % |
26-09-2024 00:00:00 Thursday |
1890.35 1899.35 |
1917.35 | 1890.35 | 129294 |
| 144 | 2.55 0.13 % |
25-09-2024 00:00:00 Wednesday |
1893.45 1896 |
1901 | 1877.4 | 68854 |
| 145 | 12.8 0.68 % |
24-09-2024 00:00:00 Tuesday |
1885 1897.8 |
1910 | 1871.05 | 114447 |
| 146 | -11.55 -0.61 % |
23-09-2024 00:00:00 Monday |
1908.55 1897 |
1918 | 1879 | 173160 |
| 147 | -5.15 -0.27 % |
20-09-2024 00:00:00 Friday |
1911.25 1906.1 |
1915 | 1866.95 | 898237 |
| 148 | -24.35 -1.27 % |
19-09-2024 00:00:00 Thursday |
1918.5 1894.15 |
1924.2 | 1878.25 | 260296 |
| 149 | -47.65 -2.46 % |
18-09-2024 00:00:00 Wednesday |
1940 1892.35 |
1940 | 1882 | 269091 |
| 150 | 2.9 0.15 % |
17-09-2024 00:00:00 Tuesday |
1949.75 1952.65 |
1958.2 | 1942.45 | 70650 |
| 151 | 9.5 0.49 % |
16-09-2024 00:00:00 Monday |
1940.25 1949.75 |
1952 | 1932.45 | 123161 |
| 152 | -6.05 -0.31 % |
13-09-2024 00:00:00 Friday |
1950.35 1944.3 |
1958.7 | 1935.45 | 300090 |
| 153 | 29.1 1.51 % |
12-09-2024 00:00:00 Thursday |
1921.25 1950.35 |
1956 | 1910.8 | 211482 |
| 154 | -2.2 -0.12 % |
11-09-2024 00:00:00 Wednesday |
1913 1910.8 |
1926 | 1904.85 | 165928 |
| 155 | 7.9 0.41 % |
10-09-2024 00:00:00 Tuesday |
1905 1912.9 |
1935 | 1896.6 | 162880 |
| 156 | 9.65 0.51 % |
09-09-2024 00:00:00 Monday |
1885.05 1894.7 |
1920.5 | 1885.05 | 221300 |
| 157 | -28.95 -1.5 % |
06-09-2024 00:00:00 Friday |
1931.15 1902.2 |
1935.9 | 1896.7 | 274994 |
| 158 | 9.85 0.51 % |
05-09-2024 00:00:00 Thursday |
1923.15 1933 |
1938.9 | 1910.05 | 94075 |
| 159 | 14.45 0.76 % |
04-09-2024 00:00:00 Wednesday |
1907.6 1922.05 |
1928.2 | 1900.75 | 105955 |
| 160 | -24.7 -1.26 % |
03-09-2024 00:00:00 Tuesday |
1964.9 1940.2 |
1965 | 1936 | 103637 |
| 161 | 21.1 1.09 % |
02-09-2024 00:00:00 Monday |
1943 1964.1 |
1975.05 | 1942.95 | 151346 |
| 162 | -0.6 -0.03 % |
30-08-2024 00:00:00 Friday |
1943.9 1943.3 |
1950 | 1928.15 | 219394 |
| 163 | -2.6 -0.13 % |
29-08-2024 00:00:00 Thursday |
1935 1932.4 |
1950 | 1920.6 | 171353 |
| 164 | 34.7 1.82 % |
28-08-2024 00:00:00 Wednesday |
1904.5 1939.2 |
1950.2 | 1896.9 | 336061 |
| 165 | 18.45 0.98 % |
27-08-2024 00:00:00 Tuesday |
1881.7 1900.15 |
1902 | 1874 | 130940 |
| 166 | 5.95 0.32 % |
26-08-2024 00:00:00 Monday |
1870 1875.95 |
1888.35 | 1866.75 | 120624 |
| 167 | -16.6 -0.88 % |
23-08-2024 00:00:00 Friday |
1878.95 1862.35 |
1880.25 | 1856.55 | 322603 |
| 168 | -2.4 -0.13 % |
22-08-2024 00:00:00 Thursday |
1882.35 1879.95 |
1893.3 | 1869.9 | 81706 |
| 169 | -1.75 -0.09 % |
21-08-2024 00:00:00 Wednesday |
1874 1872.25 |
1879.95 | 1866.65 | 86735 |
| 170 | -6.55 -0.35 % |
20-08-2024 00:00:00 Tuesday |
1880.05 1873.5 |
1885.7 | 1868.35 | 70074 |
| 171 | 4.75 0.26 % |
19-08-2024 00:00:00 Monday |
1859.35 1864.1 |
1866.85 | 1849.45 | 105146 |
| 172 | 12.1 0.66 % |
16-08-2024 00:00:00 Friday |
1847.25 1859.35 |
1861.8 | 1830.65 | 321175 |
| 173 | 25.3 1.41 % |
14-08-2024 00:00:00 Wednesday |
1797.35 1822.65 |
1825 | 1797.35 | 506152 |
| 174 | -9.55 -0.53 % |
13-08-2024 00:00:00 Tuesday |
1806.35 1796.8 |
1807.4 | 1789.55 | 149499 |
| 175 | 32.5 1.84 % |
12-08-2024 00:00:00 Monday |
1765.05 1797.55 |
1803 | 1765.05 | 140719 |
| 176 | -3.8 -0.21 % |
09-08-2024 00:00:00 Friday |
1774.65 1770.85 |
1779.9 | 1756.55 | 273636 |
| 177 | -43.25 -2.42 % |
08-08-2024 00:00:00 Thursday |
1784.35 1741.1 |
1784.35 | 1727.45 | 212394 |
| 178 | 2.05 0.11 % |
07-08-2024 00:00:00 Wednesday |
1789.95 1792 |
1797 | 1762.05 | 54563 |
| 179 | -0.8 -0.05 % |
06-08-2024 00:00:00 Tuesday |
1751.45 1750.65 |
1796.65 | 1745 | 111439 |
| 180 | -9.6 -0.55 % |
05-08-2024 00:00:00 Monday |
1761 1751.4 |
1797.6 | 1718.4 | 580128 |
| 181 | -22.55 -1.22 % |
02-08-2024 00:00:00 Friday |
1843.95 1821.4 |
1860 | 1816.2 | 577170 |
| 182 | 6.9 0.37 % |
01-08-2024 00:00:00 Thursday |
1845.4 1852.3 |
1867.55 | 1845.4 | 198684 |
| 183 | -6.3 -0.34 % |
31-07-2024 00:00:00 Wednesday |
1874.35 1868.05 |
1884 | 1865.5 | 50275 |
| 184 | 9.75 0.52 % |
30-07-2024 00:00:00 Tuesday |
1867.25 1877 |
1879.9 | 1860 | 129390 |
| 185 | -12.75 -0.68 % |
29-07-2024 00:00:00 Monday |
1885.05 1872.3 |
1903 | 1864.15 | 82954 |
| 186 | 54.25 2.97 % |
26-07-2024 00:00:00 Friday |
1824.5 1878.75 |
1883 | 1824.5 | 756974 |
| 187 | 3.7 0.2 % |
25-07-2024 00:00:00 Thursday |
1821.65 1825.35 |
1830.6 | 1813.75 | 93576 |
| 188 | 1.3 0.07 % |
24-07-2024 00:00:00 Wednesday |
1828.9 1830.2 |
1840.55 | 1820.2 | 355661 |
| 189 | 28.95 1.6 % |
23-07-2024 00:00:00 Tuesday |
1808 1836.95 |
1839.75 | 1783 | 186623 |
| 190 | 10.55 0.59 % |
22-07-2024 00:00:00 Monday |
1800 1810.55 |
1823.15 | 1793.75 | 175147 |
| 191 | -49.2 -2.67 % |
19-07-2024 00:00:00 Friday |
1842.05 1792.85 |
1843 | 1786 | 1647829 |
| 192 | 34.2 1.98 % |
18-07-2024 00:00:00 Thursday |
1724.95 1759.15 |
1764.95 | 1720.75 | 286775 |
| 193 | 12.6 0.74 % |
16-07-2024 00:00:00 Tuesday |
1713.2 1725.8 |
1737.5 | 1699.3 | 265172 |
| 194 | -8.1 -0.47 % |
15-07-2024 00:00:00 Monday |
1715.3 1707.2 |
1728.1 | 1702.25 | 319131 |
| 195 | 36.95 2.21 % |
12-07-2024 00:00:00 Friday |
1675.05 1712 |
1719 | 1666.85 | 1025252 |
| 196 | -1.95 -0.12 % |
11-07-2024 00:00:00 Thursday |
1655 1653.05 |
1665 | 1642.25 | 178432 |
| 197 | -9.8 -0.59 % |
10-07-2024 00:00:00 Wednesday |
1657.5 1647.7 |
1674 | 1637.55 | 255972 |
| 198 | -1.75 -0.11 % |
09-07-2024 00:00:00 Tuesday |
1659 1657.25 |
1666 | 1650.4 | 173026 |
| 199 | 19.65 1.2 % |
08-07-2024 00:00:00 Monday |
1642 1661.65 |
1666 | 1640 | 99345 |
| 200 | -2.35 -0.14 % |
05-07-2024 00:00:00 Friday |
1649.55 1647.2 |
1665 | 1633.2 | 503374 |
| 201 | 21.5 1.32 % |
04-07-2024 00:00:00 Thursday |
1627.65 1649.15 |
1659.15 | 1627.6 | 411364 |
| 202 | 2.65 0.16 % |
03-07-2024 00:00:00 Wednesday |
1624.95 1627.6 |
1635.5 | 1606.25 | 120360 |
| 203 | 23 1.44 % |
02-07-2024 00:00:00 Tuesday |
1598 1621 |
1633.8 | 1589 | 221285 |
| 204 | 28.7 1.84 % |
01-07-2024 00:00:00 Monday |
1561.05 1589.75 |
1599.85 | 1559.2 | 438488 |
| 205 | -4.15 -0.26 % |
28-06-2024 00:00:00 Friday |
1571.1 1566.95 |
1588 | 1564 | 719140 |
| 206 | 33.5 2.18 % |
27-06-2024 00:00:00 Thursday |
1540 1573.5 |
1577.5 | 1532.2 | 914944 |
| 207 | 1.35 0.09 % |
26-06-2024 00:00:00 Wednesday |
1540 1541.35 |
1548.95 | 1535.35 | 182325 |
| 208 | 15.3 1 % |
25-06-2024 00:00:00 Tuesday |
1526 1541.3 |
1543.75 | 1521.65 | 481445 |
| 209 | 1 0.07 % |
24-06-2024 00:00:00 Monday |
1526.25 1527.25 |
1528.8 | 1516.6 | 218485 |
| 210 | 0.65 0.04 % |
21-06-2024 00:00:00 Friday |
1531.05 1531.7 |
1557.75 | 1523.45 | 971925 |
| 211 | 2.25 0.15 % |
20-06-2024 00:00:00 Thursday |
1513.05 1515.3 |
1517.1 | 1499.25 | 242401 |
| 212 | 8.9 0.59 % |
19-06-2024 00:00:00 Wednesday |
1502.45 1511.35 |
1515.95 | 1496.55 | 254774 |
| 213 | 8.7 0.58 % |
18-06-2024 00:00:00 Tuesday |
1488.95 1497.65 |
1507.65 | 1488.95 | 121668 |
| 214 | -11.5 -0.77 % |
14-06-2024 00:00:00 Friday |
1500.05 1488.55 |
1501 | 1486 | 280369 |
| 215 | -3.75 -0.25 % |
13-06-2024 00:00:00 Thursday |
1498 1494.25 |
1505 | 1489.75 | 212377 |
| 216 | -18 -1.2 % |
12-06-2024 00:00:00 Wednesday |
1503 1485 |
1508.95 | 1483.05 | 255297 |
| 217 | -9.35 -0.62 % |
11-06-2024 00:00:00 Tuesday |
1504.95 1495.6 |
1506.55 | 1494 | 111787 |
| 218 | -29.2 -1.91 % |
10-06-2024 00:00:00 Monday |
1528.85 1499.65 |
1528.85 | 1497.9 | 228905 |
| 219 | 58.2 3.95 % |
07-06-2024 00:00:00 Friday |
1475.15 1533.35 |
1539 | 1475.15 | 2034394 |
| 220 | 29.95 2.08 % |
06-06-2024 00:00:00 Thursday |
1442.55 1472.5 |
1474 | 1437.4 | 712430 |
| 221 | 30.25 2.16 % |
05-06-2024 00:00:00 Wednesday |
1400 1430.25 |
1438 | 1400 | 505138 |
| 222 | -17.55 -1.24 % |
04-06-2024 00:00:00 Tuesday |
1411.95 1394.4 |
1412.95 | 1359.1 | 1016378 |
| 223 | -29.25 -2.04 % |
03-06-2024 00:00:00 Monday |
1435.15 1405.9 |
1439.05 | 1404 | 182274 |
| 224 | -6.75 -0.48 % |
31-05-2024 00:00:00 Friday |
1413 1406.25 |
1436.5 | 1400 | 692017 |
| 225 | -22.2 -1.53 % |
30-05-2024 00:00:00 Thursday |
1447.95 1425.75 |
1449.9 | 1421.7 | 515228 |
| 226 | -18.35 -1.25 % |
29-05-2024 00:00:00 Wednesday |
1469.95 1451.6 |
1469.95 | 1448.7 | 206028 |
| 227 | -10.8 -0.73 % |
28-05-2024 00:00:00 Tuesday |
1477 1466.2 |
1477 | 1461 | 368764 |
| 228 | 3.8 0.26 % |
27-05-2024 00:00:00 Monday |
1467.8 1471.6 |
1479.5 | 1460.5 | 92422 |
| 229 | -6.75 -0.46 % |
24-05-2024 00:00:00 Friday |
1471.75 1465 |
1475.2 | 1459.15 | 367838 |
| 230 | 16.75 1.15 % |
23-05-2024 00:00:00 Thursday |
1456.15 1472.9 |
1478.15 | 1451.9 | 222189 |
| 231 | 20 1.39 % |
22-05-2024 00:00:00 Wednesday |
1434.65 1454.65 |
1459.9 | 1429.5 | 337362 |
| 232 | -5.75 -0.4 % |
21-05-2024 00:00:00 Tuesday |
1439.95 1434.2 |
1444 | 1428.75 | 181992 |
| 233 | -21.05 -1.44 % |
18-05-2024 00:00:00 Saturday |
1465.95 1444.9 |
1465.95 | 1442.1 | 8782 |
| 234 | -11.4 -0.78 % |
17-05-2024 00:00:00 Friday |
1455.45 1444.05 |
1455.45 | 1439.5 | 284528 |
| 235 | 21.9 1.53 % |
16-05-2024 00:00:00 Thursday |
1431 1452.9 |
1455.5 | 1428 | 421731 |
| 236 | -3.9 -0.27 % |
15-05-2024 00:00:00 Wednesday |
1424.65 1420.75 |
1431 | 1419 | 280110 |
| 237 | -0.3 -0.02 % |
14-05-2024 00:00:00 Tuesday |
1425.15 1424.85 |
1433.45 | 1418 | 88849 |
| 238 | -1.9 -0.13 % |
13-05-2024 00:00:00 Monday |
1425.15 1423.25 |
1425.15 | 1411.15 | 180542 |
| 239 | -11.8 -0.82 % |
10-05-2024 00:00:00 Friday |
1436.95 1425.15 |
1436.95 | 1413.15 | 237684 |
| 240 | 10.15 0.71 % |
09-05-2024 00:00:00 Thursday |
1428.6 1438.75 |
1449.65 | 1425 | 318603 |
| 241 | -1.3 -0.09 % |
08-05-2024 00:00:00 Wednesday |
1431.3 1430 |
1441.45 | 1426.1 | 64739 |
| 242 | 15.25 1.07 % |
07-05-2024 00:00:00 Tuesday |
1425.5 1440.75 |
1443 | 1416 | 173851 |
| 243 | 9.35 0.66 % |
06-05-2024 00:00:00 Monday |
1416.45 1425.8 |
1445 | 1416.45 | 276183 |
| 244 | -7.05 -0.5 % |
03-05-2024 00:00:00 Friday |
1423.5 1416.45 |
1424.3 | 1403.1 | 361945 |
| 245 | -0.1 -0.01 % |
02-05-2024 00:00:00 Thursday |
1414.95 1414.85 |
1423.55 | 1412 | 286211 |
| 246 | -15.55 -1.08 % |
30-04-2024 00:00:00 Tuesday |
1436.65 1421.1 |
1436.65 | 1418.1 | 214453 |
| 247 | 2.95 0.21 % |
29-04-2024 00:00:00 Monday |
1432.8 1435.75 |
1439.75 | 1428.4 | 90788 |
| 248 | -8.5 -0.59 % |
26-04-2024 00:00:00 Friday |
1438.65 1430.15 |
1445.45 | 1426.4 | 243145 |
| 249 | 16.45 1.16 % |
25-04-2024 00:00:00 Thursday |
1421.95 1438.4 |
1444.5 | 1420 | 265074 |
| 250 | -11.3 -0.78 % |
24-04-2024 00:00:00 Wednesday |
1443.15 1431.85 |
1444.45 | 1427.05 | 368271 |
| 251 | -0.35 -0.02 % |
23-04-2024 00:00:00 Tuesday |
1442.05 1441.7 |
1446.8 | 1433.4 | 216933 |
| 252 | 11.15 0.78 % |
22-04-2024 00:00:00 Monday |
1421.35 1432.5 |
1434.9 | 1413.15 | 437372 |
| 253 | 24.6 1.77 % |
19-04-2024 00:00:00 Friday |
1387 1411.6 |
1426.75 | 1379.7 | 864596 |
| 254 | -2.05 -0.14 % |
18-04-2024 00:00:00 Thursday |
1422.6 1420.55 |
1444.5 | 1408 | 732684 |
| 255 | -36.25 -2.5 % |
16-04-2024 00:00:00 Tuesday |
1451 1414.75 |
1454.85 | 1413.05 | 1097764 |
| 256 | -3 -0.2 % |
15-04-2024 00:00:00 Monday |
1471.3 1468.3 |
1491.8 | 1461 | 598940 |
| 257 | -24.4 -1.62 % |
12-04-2024 00:00:00 Friday |
1509.45 1485.05 |
1509.45 | 1479.4 | 507356 |
| 258 | 5.1 0.34 % |
10-04-2024 00:00:00 Wednesday |
1501.6 1506.7 |
1509.95 | 1485 | 145013 |
| 259 | 6.15 0.41 % |
09-04-2024 00:00:00 Tuesday |
1488.55 1494.7 |
1513.4 | 1488 | 534189 |
| 260 | -11.9 -0.8 % |
08-04-2024 00:00:00 Monday |
1488.95 1477.05 |
1490.5 | 1475 | 445110 |
| 261 | -2.75 -0.19 % |
05-04-2024 00:00:00 Friday |
1482.25 1479.5 |
1486.7 | 1476.05 | 171130 |
| 262 | -3.4 -0.23 % |
04-04-2024 00:00:00 Thursday |
1490 1486.6 |
1495 | 1468.2 | 302879 |
| 263 | -1.2 -0.08 % |
03-04-2024 00:00:00 Wednesday |
1481.95 1480.75 |
1494.9 | 1475 | 496136 |
| 264 | -6.7 -0.45 % |
02-04-2024 00:00:00 Tuesday |
1489.9 1483.2 |
1492 | 1481.1 | 267682 |
| 265 | -25.45 -1.67 % |
01-04-2024 00:00:00 Monday |
1521.25 1495.8 |
1528 | 1493 | 296239 |
| 266 | 11.2 0.75 % |
28-03-2024 00:00:00 Thursday |
1487.6 1498.8 |
1511.45 | 1487.6 | 373978 |
| 267 | -10.9 -0.73 % |
27-03-2024 00:00:00 Wednesday |
1495 1484.1 |
1499 | 1482 | 146371 |
| 268 | -5.4 -0.36 % |
26-03-2024 00:00:00 Tuesday |
1497.85 1492.45 |
1507.75 | 1488 | 222382 |
| 269 | -9.1 -0.6 % |
22-03-2024 00:00:00 Friday |
1517.95 1508.85 |
1529 | 1497.65 | 6022096 |
| 270 | -5.35 -0.34 % |
21-03-2024 00:00:00 Thursday |
1560.55 1555.2 |
1576.45 | 1544 | 128746 |
| 271 | -7 -0.45 % |
20-03-2024 00:00:00 Wednesday |
1562 1555 |
1573.85 | 1552.6 | 129545 |
| 272 | -33.65 -2.11 % |
19-03-2024 00:00:00 Tuesday |
1595.6 1561.95 |
1599 | 1558.1 | 233098 |
| 273 | -29.75 -1.82 % |
18-03-2024 00:00:00 Monday |
1632.05 1602.3 |
1632.65 | 1599 | 168202 |
| 274 | -9.55 -0.58 % |
15-03-2024 00:00:00 Friday |
1644.45 1634.9 |
1647 | 1618.5 | 309799 |
| 275 | 40.4 2.51 % |
14-03-2024 00:00:00 Thursday |
1612.05 1652.45 |
1657 | 1607.25 | 254874 |
| 276 | -0.6 -0.04 % |
13-03-2024 00:00:00 Wednesday |
1612.3 1611.7 |
1624.85 | 1598.3 | 240984 |
| 277 | 13.7 0.86 % |
12-03-2024 00:00:00 Tuesday |
1598.5 1612.2 |
1624.95 | 1598.05 | 180282 |
| 278 | -9.45 -0.59 % |
11-03-2024 00:00:00 Monday |
1608.9 1599.45 |
1612.25 | 1588 | 201766 |
| 279 | -0.35 -0.02 % |
07-03-2024 00:00:00 Thursday |
1617.3 1616.95 |
1628.45 | 1605 | 172250 |
| 280 | 17.2 1.07 % |
06-03-2024 00:00:00 Wednesday |
1600.1 1617.3 |
1619.95 | 1576.1 | 257845 |
| 281 | -27.45 -1.68 % |
05-03-2024 00:00:00 Tuesday |
1633.65 1606.2 |
1636.6 | 1602.1 | 314321 |
| 282 | -17.9 -1.08 % |
04-03-2024 00:00:00 Monday |
1655.75 1637.85 |
1662.25 | 1633.2 | 291654 |
| 283 | -6.8 -0.41 % |
02-03-2024 00:00:00 Saturday |
1662 1655.2 |
1665 | 1653.75 | 14422 |
| 284 | -17 -1.02 % |
01-03-2024 00:00:00 Friday |
1672.05 1655.05 |
1672.5 | 1652 | 324749 |
| 285 | 19.9 1.2 % |
29-02-2024 00:00:00 Thursday |
1655.15 1675.05 |
1682 | 1653.5 | 79116 |
| 286 | -1.9 -0.11 % |
28-02-2024 00:00:00 Wednesday |
1672 1670.1 |
1687.5 | 1662.4 | 193133 |
| 287 | 9.8 0.59 % |
27-02-2024 00:00:00 Tuesday |
1655.2 1665 |
1670.95 | 1653 | 99507 |
| 288 | -14.05 -0.84 % |
26-02-2024 00:00:00 Monday |
1672.7 1658.65 |
1674.5 | 1645 | 144855 |
| 289 | -18.6 -1.1 % |
23-02-2024 00:00:00 Friday |
1695.6 1677 |
1698.6 | 1672 | 221212 |
| 290 | 16.95 1.02 % |
22-02-2024 00:00:00 Thursday |
1663.3 1680.25 |
1684.35 | 1644.85 | 184800 |
| 291 | -20.75 -1.24 % |
21-02-2024 00:00:00 Wednesday |
1676.8 1656.05 |
1676.8 | 1645.3 | 177997 |
| 292 | -3.9 -0.23 % |
20-02-2024 00:00:00 Tuesday |
1688.05 1684.15 |
1693.45 | 1668.7 | 114350 |
| 293 | -3.1 -0.18 % |
19-02-2024 00:00:00 Monday |
1702.55 1699.45 |
1710.95 | 1687.15 | 147431 |
| 294 | 14.4 0.85 % |
16-02-2024 00:00:00 Friday |
1688 1702.4 |
1708.95 | 1681.05 | 490096 |
| 295 | 4.3 0.26 % |
15-02-2024 00:00:00 Thursday |
1673.9 1678.2 |
1686.75 | 1662 | 236638 |
| 296 | 5.05 0.3 % |
14-02-2024 00:00:00 Wednesday |
1660.95 1666 |
1668.8 | 1635.35 | 358918 |
| 297 | 4.45 0.26 % |
13-02-2024 00:00:00 Tuesday |
1680.15 1684.6 |
1689 | 1663.75 | 44652 |
| 298 | 9.65 0.58 % |
12-02-2024 00:00:00 Monday |
1670.15 1679.8 |
1692.5 | 1670.15 | 269133 |
| 299 | -16.25 -0.96 % |
09-02-2024 00:00:00 Friday |
1685.9 1669.65 |
1692 | 1659.3 | 304915 |
| 300 | -1.85 -0.11 % |
08-02-2024 00:00:00 Thursday |
1695.05 1693.2 |
1706.2 | 1682.8 | 95363 |
| 301 | -35.55 -2.06 % |
07-02-2024 00:00:00 Wednesday |
1729.25 1693.7 |
1729.25 | 1686.9 | 197567 |
| 302 | 49.2 2.93 % |
06-02-2024 00:00:00 Tuesday |
1680.05 1729.25 |
1731 | 1673.65 | 202887 |
| 303 | 0.65 0.04 % |
05-02-2024 00:00:00 Monday |
1686.1 1686.75 |
1700.5 | 1681 | 148469 |
| 304 | 31.6 1.9 % |
02-02-2024 00:00:00 Friday |
1662.25 1693.85 |
1718.6 | 1662.25 | 592334 |
| 305 | -3.55 -0.21 % |
01-02-2024 00:00:00 Thursday |
1660 1656.45 |
1677 | 1650.15 | 144315 |
| 306 | 17.05 1.04 % |
31-01-2024 00:00:00 Wednesday |
1645.05 1662.1 |
1666 | 1637.95 | 46042 |
| 307 | -5.1 -0.31 % |
30-01-2024 00:00:00 Tuesday |
1655.9 1650.8 |
1689.9 | 1647.95 | 98676 |
| 308 | -9.35 -0.56 % |
29-01-2024 00:00:00 Monday |
1665.25 1655.9 |
1679.25 | 1647.05 | 67978 |
| 309 | 2.65 0.16 % |
25-01-2024 00:00:00 Thursday |
1668.15 1670.8 |
1680.45 | 1657.65 | 1207422 |
| 310 | 19.3 1.17 % |
24-01-2024 00:00:00 Wednesday |
1655.2 1674.5 |
1679.8 | 1644.3 | 1137421 |
| 311 | -2.95 -0.18 % |
23-01-2024 00:00:00 Tuesday |
1645.15 1642.2 |
1675 | 1637.5 | 112596 |
| 312 | -12.75 -0.77 % |
20-01-2024 00:00:00 Saturday |
1661.5 1648.75 |
1668.9 | 1644.65 | 39649 |
| 313 | 8.95 0.54 % |
19-01-2024 00:00:00 Friday |
1650 1658.95 |
1665 | 1644.25 | 626392 |
| 314 | 4.15 0.25 % |
18-01-2024 00:00:00 Thursday |
1638.45 1642.6 |
1647 | 1628.5 | 179961 |
| 315 | 19.9 1.23 % |
17-01-2024 00:00:00 Wednesday |
1620 1639.9 |
1646.95 | 1620 | 113061 |
| 316 | -16.8 -1.02 % |
16-01-2024 00:00:00 Tuesday |
1647.75 1630.95 |
1648 | 1625.7 | 103624 |
| 317 | 21.95 1.35 % |
15-01-2024 00:00:00 Monday |
1630.05 1652 |
1664.9 | 1630.05 | 314434 |
| 318 | 56.2 3.61 % |
12-01-2024 00:00:00 Friday |
1556 1612.2 |
1615.8 | 1554.75 | 3163133 |
| 319 | -28 -1.84 % |
11-01-2024 00:00:00 Thursday |
1523 1495 |
1525.25 | 1486.65 | 356019 |
| 320 | -9.2 -0.6 % |
10-01-2024 00:00:00 Wednesday |
1528.85 1519.65 |
1536.75 | 1505.1 | 204905 |
| 321 | -11.85 -0.77 % |
09-01-2024 00:00:00 Tuesday |
1541 1529.15 |
1552.9 | 1526.2 | 354870 |
| 322 | -3.85 -0.25 % |
08-01-2024 00:00:00 Monday |
1526.8 1522.95 |
1535.85 | 1513.2 | 212973 |
| 323 | 24.3 1.61 % |
05-01-2024 00:00:00 Friday |
1508.6 1532.9 |
1539.85 | 1507.5 | 450788 |
| 324 | 9.3 0.62 % |
04-01-2024 00:00:00 Thursday |
1502.9 1512.2 |
1519.65 | 1493.05 | 440786 |
| 325 | -28.15 -1.85 % |
03-01-2024 00:00:00 Wednesday |
1518.35 1490.2 |
1524.6 | 1488.25 | 609176 |
| 326 | -12.4 -0.8 % |
02-01-2024 00:00:00 Tuesday |
1547.35 1534.95 |
1548.5 | 1523 | 309575 |
| 327 | 9.25 0.6 % |
01-01-2024 00:00:00 Monday |
1542 1551.25 |
1557 | 1536.9 | 113496 |
| 328 | -7.1 -0.46 % |
29-12-2023 00:00:00 Friday |
1549.95 1542.85 |
1555 | 1539.2 | 864756 |
| 329 | -4.95 -0.32 % |
28-12-2023 00:00:00 Thursday |
1567.95 1563 |
1568.95 | 1555 | 84566 |
| 330 | 18.55 1.2 % |
27-12-2023 00:00:00 Wednesday |
1547.95 1566.5 |
1569.95 | 1545.65 | 323686 |
| 331 | 13.5 0.88 % |
26-12-2023 00:00:00 Tuesday |
1531 1544.5 |
1548 | 1522.5 | 239755 |
| 332 | 17.05 1.1 % |
22-12-2023 00:00:00 Friday |
1544.95 1562 |
1565.9 | 1523.4 | 610057 |
| 333 | 19.85 1.31 % |
21-12-2023 00:00:00 Thursday |
1516.4 1536.25 |
1546 | 1516.4 | 196359 |
| 334 | -27.6 -1.77 % |
20-12-2023 00:00:00 Wednesday |
1563.35 1535.75 |
1583.35 | 1529.45 | 144824 |
| 335 | -11.35 -0.72 % |
19-12-2023 00:00:00 Tuesday |
1568.4 1557.05 |
1573 | 1543.55 | 135285 |
| 336 | -7.25 -0.46 % |
18-12-2023 00:00:00 Monday |
1571 1563.75 |
1593 | 1560.05 | 387264 |
| 337 | 59.15 3.89 % |
15-12-2023 00:00:00 Friday |
1520.1 1579.25 |
1588.5 | 1520.1 | 843129 |
| 338 | 35.6 2.43 % |
14-12-2023 00:00:00 Thursday |
1465.65 1501.25 |
1510 | 1461.25 | 331218 |
| 339 | -28.3 -1.92 % |
13-12-2023 00:00:00 Wednesday |
1477.2 1448.9 |
1477.25 | 1432.65 | 251023 |
| 340 | 1 0.07 % |
12-12-2023 00:00:00 Tuesday |
1475 1476 |
1489.95 | 1467.5 | 374722 |
| 341 | -1.4 -0.09 % |
11-12-2023 00:00:00 Monday |
1490 1488.6 |
1499 | 1485.1 | 69258 |
| 342 | 17.65 1.2 % |
08-12-2023 00:00:00 Friday |
1472.95 1490.6 |
1493.6 | 1466.35 | 782853 |
| 343 | -7.95 -0.54 % |
07-12-2023 00:00:00 Thursday |
1474.1 1466.15 |
1474.1 | 1462 | 94902 |
| 344 | 20.05 1.38 % |
06-12-2023 00:00:00 Wednesday |
1454.05 1474.1 |
1477 | 1451.2 | 167359 |
| 345 | -10.65 -0.73 % |
05-12-2023 00:00:00 Tuesday |
1464.35 1453.7 |
1466.95 | 1442.2 | 326852 |
| 346 | 4.45 0.3 % |
04-12-2023 00:00:00 Monday |
1460 1464.45 |
1471.45 | 1449.35 | 123075 |
| 347 | -5.4 -0.37 % |
01-12-2023 00:00:00 Friday |
1457.65 1452.25 |
1460.4 | 1446.05 | 697935 |
| 348 | -0.65 -0.04 % |
30-11-2023 00:00:00 Thursday |
1455.95 1455.3 |
1460.8 | 1449.9 | 198380 |
| 349 | 10.85 0.75 % |
29-11-2023 00:00:00 Wednesday |
1448.25 1459.1 |
1459.95 | 1448.25 | 239199 |
| 350 | -0.95 -0.07 % |
28-11-2023 00:00:00 Tuesday |
1444 1443.05 |
1445.35 | 1427.5 | 49263 |
| 351 | -6.5 -0.45 % |
24-11-2023 00:00:00 Friday |
1443.45 1436.95 |
1452.6 | 1433.65 | 365783 |
| 352 | -15.25 -1.04 % |
23-11-2023 00:00:00 Thursday |
1465 1449.75 |
1465.95 | 1448 | 155331 |
| 353 | 26.65 1.86 % |
22-11-2023 00:00:00 Wednesday |
1431.05 1457.7 |
1459 | 1431.05 | 228307 |
| 354 | -1.65 -0.11 % |
21-11-2023 00:00:00 Tuesday |
1441.05 1439.4 |
1449 | 1436.4 | 38090 |
| 355 | -1.85 -0.13 % |
20-11-2023 00:00:00 Monday |
1438.15 1436.3 |
1451.8 | 1433.2 | 138667 |
| 356 | -5.3 -0.37 % |
17-11-2023 00:00:00 Friday |
1442.95 1437.65 |
1451 | 1434.75 | 261502 |
| 357 | 32.55 2.31 % |
16-11-2023 00:00:00 Thursday |
1411.35 1443.9 |
1453.35 | 1410.3 | 629062 |
| 358 | 25.1 1.81 % |
15-11-2023 00:00:00 Wednesday |
1386.05 1411.15 |
1413.1 | 1386.05 | 306197 |
| 359 | -4.45 -0.32 % |
13-11-2023 00:00:00 Monday |
1378.6 1374.15 |
1382.85 | 1370.7 | 134432 |
| 360 | 9.8 0.71 % |
12-11-2023 00:00:00 Sunday |
1378.25 1388.05 |
1389.5 | 1378.25 | 27358 |
| 361 | -2.3 -0.17 % |
10-11-2023 00:00:00 Friday |
1371 1368.7 |
1373.2 | 1361.2 | 477065 |
| 362 | -16.95 -1.22 % |
09-11-2023 00:00:00 Thursday |
1392.1 1375.15 |
1395.25 | 1370.3 | 568333 |
| 363 | -12.25 -0.87 % |
08-11-2023 00:00:00 Wednesday |
1404.35 1392.1 |
1415.05 | 1386.75 | 340948 |
| 364 | 1.85 0.13 % |
07-11-2023 00:00:00 Tuesday |
1402.5 1404.35 |
1405.85 | 1395.3 | 101776 |
| 365 | 10.35 0.74 % |
06-11-2023 00:00:00 Monday |
1393.65 1404 |
1406.35 | 1390.55 | 298403 |
| 366 | 14 1.02 % |
03-11-2023 00:00:00 Friday |
1375.1 1389.1 |
1392 | 1375.1 | 691558 |
| 367 | -1 -0.07 % |
02-11-2023 00:00:00 Thursday |
1371.45 1370.45 |
1375.8 | 1361.6 | 301876 |
| 368 | -16.8 -1.23 % |
01-11-2023 00:00:00 Wednesday |
1370.35 1353.55 |
1375.65 | 1352 | 314938 |
| 369 | -9.4 -0.68 % |
31-10-2023 00:00:00 Tuesday |
1378.05 1368.65 |
1381.8 | 1362.7 | 128116 |
| 370 | -3.35 -0.24 % |
30-10-2023 00:00:00 Monday |
1380.65 1377.3 |
1380.65 | 1362.9 | 100805 |
| 371 | 15.75 1.15 % |
27-10-2023 00:00:00 Friday |
1364.9 1380.65 |
1385.55 | 1364.9 | 375297 |
| 372 | -2.15 -0.16 % |
26-10-2023 00:00:00 Thursday |
1359.95 1357.8 |
1374.45 | 1353.85 | 659513 |
| 373 | -32.75 -2.33 % |
25-10-2023 00:00:00 Wednesday |
1402.85 1370.1 |
1402.85 | 1362 | 315067 |
| 374 | -17.45 -1.22 % |
23-10-2023 00:00:00 Monday |
1426.4 1408.95 |
1432 | 1405.35 | 75876 |
| 375 | -4.75 -0.33 % |
20-10-2023 00:00:00 Friday |
1431.95 1427.2 |
1438.3 | 1424.8 | 583810 |
| 376 | 5.55 0.39 % |
19-10-2023 00:00:00 Thursday |
1427.9 1433.45 |
1439.6 | 1421 | 1052629 |
| 377 | -2.1 -0.15 % |
18-10-2023 00:00:00 Wednesday |
1442.85 1440.75 |
1453.9 | 1438.15 | 337880 |
| 378 | 1.7 0.12 % |
17-10-2023 00:00:00 Tuesday |
1441 1442.7 |
1453.3 | 1438.2 | 369838 |
| 379 | 3.45 0.24 % |
16-10-2023 00:00:00 Monday |
1431 1434.45 |
1443.55 | 1431 | 395607 |
| 380 | 11.85 0.83 % |
13-10-2023 00:00:00 Friday |
1419.95 1431.8 |
1437.55 | 1402.1 | 1134685 |
| 381 | -25.95 -1.74 % |
12-10-2023 00:00:00 Thursday |
1490.5 1464.55 |
1504.5 | 1452 | 192060 |
| 382 | -3.35 -0.22 % |
11-10-2023 00:00:00 Wednesday |
1497 1493.65 |
1518.5 | 1481.6 | 1643200 |
| 383 | 13 0.88 % |
10-10-2023 00:00:00 Tuesday |
1482 1495 |
1497 | 1469 | 131128 |
| 384 | 15.55 1.07 % |
09-10-2023 00:00:00 Monday |
1459.05 1474.6 |
1491 | 1459.05 | 167685 |
| 385 | 10.75 0.73 % |
06-10-2023 00:00:00 Friday |
1467.8 1478.55 |
1484.2 | 1463.5 | 500258 |
| 386 | 10.35 0.71 % |
05-10-2023 00:00:00 Thursday |
1452.1 1462.45 |
1474.95 | 1452.1 | 341800 |
| 387 | 17.3 1.21 % |
04-10-2023 00:00:00 Wednesday |
1427.95 1445.25 |
1449 | 1418.4 | 233556 |
| 388 | -1.5 -0.1 % |
03-10-2023 00:00:00 Tuesday |
1435.1 1433.6 |
1437.75 | 1420.5 | 117423 |
| 389 | 0.1 0.01 % |
29-09-2023 00:00:00 Friday |
1434.95 1435.05 |
1447 | 1416 | 277715 |
| 390 | -28.9 -1.97 % |
28-09-2023 00:00:00 Thursday |
1468.4 1439.5 |
1472.35 | 1435.2 | 187971 |
| 391 | 11.15 0.77 % |
27-09-2023 00:00:00 Wednesday |
1456.4 1467.55 |
1469.4 | 1450 | 262035 |
| 392 | -18.3 -1.24 % |
26-09-2023 00:00:00 Tuesday |
1478.35 1460.05 |
1480 | 1458.7 | 218275 |
| 393 | -20.2 -1.35 % |
25-09-2023 00:00:00 Monday |
1494.95 1474.75 |
1494.95 | 1471.65 | 438533 |
| 394 | 1.65 0.11 % |
22-09-2023 00:00:00 Friday |
1494.35 1496 |
1506.7 | 1485.9 | 411402 |
| 395 | 21.7 1.47 % |
21-09-2023 00:00:00 Thursday |
1480.15 1501.85 |
1503.95 | 1476.1 | 99777 |
| 396 | 10 0.68 % |
20-09-2023 00:00:00 Wednesday |
1480 1490 |
1495 | 1477.35 | 213322 |
| 397 | -13.9 -0.92 % |
18-09-2023 00:00:00 Monday |
1505 1491.1 |
1505 | 1485 | 244724 |
| 398 | -3.1 -0.2 % |
15-09-2023 00:00:00 Friday |
1515.35 1512.25 |
1519.3 | 1509.1 | 106320 |
| 399 | 4.15 0.28 % |
14-09-2023 00:00:00 Thursday |
1502.6 1506.75 |
1512.75 | 1499.55 | 72074 |
| 400 | -7.25 -0.48 % |
13-09-2023 00:00:00 Wednesday |
1504.2 1496.95 |
1505.35 | 1488.5 | 96832 |
| 401 | 22.75 1.54 % |
12-09-2023 00:00:00 Tuesday |
1478.05 1500.8 |
1503.6 | 1477.55 | 412470 |
| 402 | 7.35 0.5 % |
11-09-2023 00:00:00 Monday |
1469 1476.35 |
1478.1 | 1464.15 | 252135 |
| 403 | 8.75 0.6 % |
08-09-2023 00:00:00 Friday |
1460.25 1469 |
1474.8 | 1460.15 | 357811 |
| 404 | -4.05 -0.28 % |
07-09-2023 00:00:00 Thursday |
1470.05 1466 |
1472.7 | 1462.2 | 60899 |
| 405 | -3.65 -0.25 % |
06-09-2023 00:00:00 Wednesday |
1480.4 1476.75 |
1482.45 | 1463.7 | 76958 |
| 406 | 17.3 1.18 % |
05-09-2023 00:00:00 Tuesday |
1460.05 1477.35 |
1480 | 1456.85 | 127961 |
| 407 | 21.65 1.5 % |
04-09-2023 00:00:00 Monday |
1443 1464.65 |
1469 | 1435.35 | 218816 |
| 408 | 13 0.91 % |
01-09-2023 00:00:00 Friday |
1430.05 1443.05 |
1446.6 | 1427.45 | 673174 |
| 409 | -1.9 -0.13 % |
31-08-2023 00:00:00 Thursday |
1436 1434.1 |
1444.9 | 1429.2 | 178027 |
| 410 | 14.75 1.04 % |
30-08-2023 00:00:00 Wednesday |
1419.25 1434 |
1436.2 | 1419.25 | 352357 |
| 411 | -2.6 -0.18 % |
29-08-2023 00:00:00 Tuesday |
1420 1417.4 |
1424.4 | 1415.2 | 244355 |
| 412 | -0.05 0 % |
28-08-2023 00:00:00 Monday |
1416.05 1416 |
1424 | 1411.5 | 256624 |
| 413 | 5 0.35 % |
25-08-2023 00:00:00 Friday |
1412.2 1417.2 |
1423 | 1411.75 | 1000308 |
| 414 | 3.8 0.27 % |
24-08-2023 00:00:00 Thursday |
1418.65 1422.45 |
1425.25 | 1414.4 | 252378 |
| 415 | -4.3 -0.3 % |
23-08-2023 00:00:00 Wednesday |
1411.2 1406.9 |
1415 | 1405.1 | 210662 |
| 416 | -0.6 -0.04 % |
22-08-2023 00:00:00 Tuesday |
1405.1 1404.5 |
1406.15 | 1396.45 | 137530 |
| 417 | 15.2 1.09 % |
21-08-2023 00:00:00 Monday |
1388.8 1404 |
1406.6 | 1388 | 138398 |
| 418 | -19.65 -1.4 % |
18-08-2023 00:00:00 Friday |
1407.25 1387.6 |
1409 | 1386 | 769462 |
| 419 | -7.25 -0.51 % |
17-08-2023 00:00:00 Thursday |
1418.6 1411.35 |
1419.95 | 1406 | 62416 |
| 420 | 6.25 0.44 % |
16-08-2023 00:00:00 Wednesday |
1411 1417.25 |
1419.95 | 1405.45 | 590071 |
| 421 | 20 1.46 % |
14-08-2023 00:00:00 Monday |
1372 1392 |
1394.5 | 1365.3 | 322746 |
| 422 | -19.6 -1.41 % |
11-08-2023 00:00:00 Friday |
1391 1371.4 |
1396.6 | 1367.5 | 286469 |
| 423 | -2.4 -0.17 % |
10-08-2023 00:00:00 Thursday |
1393.4 1391 |
1395.75 | 1385.8 | 144590 |
| 424 | 10.25 0.74 % |
09-08-2023 00:00:00 Wednesday |
1382.2 1392.45 |
1396 | 1382.2 | 671223 |
| 425 | -7.95 -0.57 % |
08-08-2023 00:00:00 Tuesday |
1397.85 1389.9 |
1397.85 | 1384.6 | 200563 |
| 426 | 13.45 0.97 % |
07-08-2023 00:00:00 Monday |
1380.05 1393.5 |
1394 | 1376.5 | 362192 |
| 427 | 9.1 0.67 % |
04-08-2023 00:00:00 Friday |
1368 1377.1 |
1385.95 | 1362.9 | 803324 |
| 428 | 15 1.11 % |
03-08-2023 00:00:00 Thursday |
1350 1365 |
1367 | 1348.1 | 312121 |
| 429 | -10.1 -0.74 % |
02-08-2023 00:00:00 Wednesday |
1367.05 1356.95 |
1370 | 1348.3 | 454686 |
| 430 | 7 0.52 % |
01-08-2023 00:00:00 Tuesday |
1358 1365 |
1369.3 | 1357.1 | 303297 |
| 431 | 10.05 0.75 % |
31-07-2023 00:00:00 Monday |
1342.55 1352.6 |
1357 | 1333.8 | 140717 |
| 432 | -9.2 -0.68 % |
28-07-2023 00:00:00 Friday |
1350.35 1341.15 |
1363.65 | 1335.8 | 687750 |
| 433 | 2.3 0.17 % |
27-07-2023 00:00:00 Thursday |
1353.05 1355.35 |
1363.7 | 1346.85 | 532318 |
| 434 | 7 0.52 % |
26-07-2023 00:00:00 Wednesday |
1341 1348 |
1350.5 | 1339.2 | 459299 |
| 435 | 3 0.23 % |
25-07-2023 00:00:00 Tuesday |
1332.05 1335.05 |
1342.5 | 1324.3 | 476540 |
| 436 | 1.1 0.08 % |
24-07-2023 00:00:00 Monday |
1335.05 1336.15 |
1349.9 | 1334.15 | 405624 |
| 437 | 16 1.21 % |
21-07-2023 00:00:00 Friday |
1321 1337 |
1350 | 1316.1 | 1608621 |
| 438 | -29.2 -1.98 % |
20-07-2023 00:00:00 Thursday |
1474 1444.8 |
1474 | 1440.85 | 219663 |
| 439 | -4.7 -0.32 % |
19-07-2023 00:00:00 Wednesday |
1482.35 1477.65 |
1498.85 | 1461 | 268929 |
| 440 | 41.95 2.93 % |
18-07-2023 00:00:00 Tuesday |
1433.9 1475.85 |
1477.65 | 1429.35 | 416639 |
| 441 | -1 -0.07 % |
17-07-2023 00:00:00 Monday |
1425 1424 |
1458.8 | 1414.25 | 285165 |
| 442 | 46.4 3.36 % |
14-07-2023 00:00:00 Friday |
1379 1425.4 |
1429.7 | 1379 | 1045560 |
| 443 | 32.6 2.45 % |
13-07-2023 00:00:00 Thursday |
1333 1365.6 |
1376.8 | 1330.1 | 771628 |
| 444 | -18.3 -1.35 % |
12-07-2023 00:00:00 Wednesday |
1351.3 1333 |
1351.3 | 1326.75 | 292814 |
| 445 | 6.05 0.45 % |
11-07-2023 00:00:00 Tuesday |
1339.95 1346 |
1351 | 1327.45 | 354004 |
| 446 | -2.6 -0.2 % |
10-07-2023 00:00:00 Monday |
1331.2 1328.6 |
1341.5 | 1319.15 | 290670 |
| 447 | -4.5 -0.34 % |
07-07-2023 00:00:00 Friday |
1333 1328.5 |
1345.95 | 1325.15 | 606144 |
| 448 | -0.65 -0.05 % |
06-07-2023 00:00:00 Thursday |
1343.85 1343.2 |
1347.25 | 1337.7 | 164990 |
| 449 | -7.45 -0.55 % |
05-07-2023 00:00:00 Wednesday |
1354 1346.55 |
1356 | 1341.15 | 152436 |
| 450 | 1.8 0.13 % |
04-07-2023 00:00:00 Tuesday |
1343 1344.8 |
1345.7 | 1331.15 | 100373 |
| 451 | -0.7 -0.05 % |
03-07-2023 00:00:00 Monday |
1333.9 1333.2 |
1346.05 | 1328.6 | 141383 |
| 452 | 32.2 2.47 % |
30-06-2023 00:00:00 Friday |
1303 1335.2 |
1338.85 | 1303 | 1204517 |
| 453 | 6.6 0.51 % |
28-06-2023 00:00:00 Wednesday |
1287.05 1293.65 |
1296 | 1281.4 | 121067 |
| 454 | 3.9 0.31 % |
27-06-2023 00:00:00 Tuesday |
1275.05 1278.95 |
1282 | 1274.55 | 228817 |
| 455 | 2.35 0.19 % |
26-06-2023 00:00:00 Monday |
1268.05 1270.4 |
1273 | 1262.3 | 398560 |
| 456 | -10.35 -0.81 % |
23-06-2023 00:00:00 Friday |
1276 1265.65 |
1279.4 | 1263.6 | 492481 |
| 457 | -10.15 -0.79 % |
22-06-2023 00:00:00 Thursday |
1292.75 1282.6 |
1292.75 | 1273.35 | 437586 |
| 458 | -2.1 -0.16 % |
21-06-2023 00:00:00 Wednesday |
1303.5 1301.4 |
1304 | 1295.1 | 393192 |
| 459 | 9.95 0.77 % |
20-06-2023 00:00:00 Tuesday |
1293.2 1303.15 |
1304.4 | 1291 | 324674 |
| 460 | 2.6 0.2 % |
19-06-2023 00:00:00 Monday |
1292.65 1295.25 |
1299 | 1287.2 | 564145 |
| 461 | 5.9 0.46 % |
16-06-2023 00:00:00 Friday |
1286.75 1292.65 |
1301.2 | 1281.15 | 180335 |
| 462 | -9.25 -0.71 % |
15-06-2023 00:00:00 Thursday |
1296 1286.75 |
1296 | 1283.15 | 509499 |
| 463 | -4.55 -0.35 % |
14-06-2023 00:00:00 Wednesday |
1306 1301.45 |
1307.7 | 1293.05 | 420646 |
| 464 | 5.45 0.42 % |
13-06-2023 00:00:00 Tuesday |
1299.9 1305.35 |
1306.2 | 1297.25 | 221825 |
| 465 | 20.8 1.64 % |
12-06-2023 00:00:00 Monday |
1271.1 1291.9 |
1295 | 1271.1 | 394369 |
| 466 | -17.1 -1.33 % |
09-06-2023 00:00:00 Friday |
1283.1 1266 |
1283.1 | 1264.2 | 374044 |
| 467 | -0.9 -0.07 % |
08-06-2023 00:00:00 Thursday |
1284 1283.1 |
1292 | 1281.1 | 383695 |
| 468 | 3.9 0.3 % |
07-06-2023 00:00:00 Wednesday |
1285.1 1289 |
1293.6 | 1282.45 | 309195 |
| 469 | -10.9 -0.84 % |
06-06-2023 00:00:00 Tuesday |
1290 1279.1 |
1290 | 1273.15 | 495003 |
| 470 | 4.9 0.38 % |
05-06-2023 00:00:00 Monday |
1300.05 1304.95 |
1309.5 | 1297.2 | 228481 |
| 471 | -12.5 -0.95 % |
02-06-2023 00:00:00 Friday |
1311.15 1298.65 |
1311.8 | 1296.1 | 241015 |
| 472 | -2.65 -0.2 % |
01-06-2023 00:00:00 Thursday |
1322.1 1319.45 |
1329.5 | 1317.6 | 252433 |
| 473 | 2.1 0.16 % |
31-05-2023 00:00:00 Wednesday |
1320 1322.1 |
1331.05 | 1314 | 155750 |
| 474 | 8.9 0.68 % |
30-05-2023 00:00:00 Tuesday |
1314 1322.9 |
1326.05 | 1309.25 | 90073 |
| 475 | -17.8 -1.34 % |
29-05-2023 00:00:00 Monday |
1332.1 1314.3 |
1332.15 | 1310.5 | 172080 |
| 476 | 8.3 0.63 % |
26-05-2023 00:00:00 Friday |
1309 1317.3 |
1323.1 | 1307 | 337747 |
| 477 | 9.5 0.73 % |
25-05-2023 00:00:00 Thursday |
1295 1304.5 |
1307 | 1289.2 | 208293 |
| 478 | 1.45 0.11 % |
24-05-2023 00:00:00 Wednesday |
1297 1298.45 |
1305.2 | 1291.05 | 450684 |
| 479 | 6.3 0.49 % |
23-05-2023 00:00:00 Tuesday |
1293.3 1299.6 |
1313.75 | 1293.3 | 1076484 |
| 480 | 22.45 1.77 % |
22-05-2023 00:00:00 Monday |
1270.6 1293.05 |
1296.2 | 1270.6 | 308406 |
| 481 | 16.65 1.33 % |
19-05-2023 00:00:00 Friday |
1252.2 1268.85 |
1273.1 | 1252.2 | 257415 |
| 482 | -10.1 -0.8 % |
18-05-2023 00:00:00 Thursday |
1256 1245.9 |
1259.4 | 1243 | 574230 |
| 483 | -17 -1.34 % |
17-05-2023 00:00:00 Wednesday |
1264.45 1247.45 |
1264.45 | 1242.35 | 508975 |
| 484 | -0.85 -0.07 % |
16-05-2023 00:00:00 Tuesday |
1265 1264.15 |
1273.5 | 1262.5 | 500827 |
| 485 | 9.7 0.78 % |
15-05-2023 00:00:00 Monday |
1249.05 1258.75 |
1268.5 | 1245.55 | 522657 |
| 486 | -10.55 -0.84 % |
12-05-2023 00:00:00 Friday |
1256.1 1245.55 |
1256.1 | 1239 | 566495 |
| 487 | -13.9 -1.09 % |
11-05-2023 00:00:00 Thursday |
1270 1256.1 |
1275.55 | 1253.35 | 269136 |
| 488 | -11.9 -0.93 % |
10-05-2023 00:00:00 Wednesday |
1275 1263.1 |
1275.45 | 1259.8 | 241734 |
| 489 | 2.65 0.21 % |
09-05-2023 00:00:00 Tuesday |
1267.95 1270.6 |
1272 | 1260.4 | 419819 |
| 490 | 6.1 0.48 % |
08-05-2023 00:00:00 Monday |
1260.15 1266.25 |
1270.7 | 1255.05 | 230558 |
| 491 | -17.5 -1.37 % |
05-05-2023 00:00:00 Friday |
1276.55 1259.05 |
1277 | 1254.05 | 303714 |
| 492 | 1.75 0.14 % |
04-05-2023 00:00:00 Thursday |
1271.8 1273.55 |
1275.5 | 1262.35 | 362716 |
| 493 | -0.55 -0.04 % |
03-05-2023 00:00:00 Wednesday |
1269.9 1269.35 |
1272.5 | 1262.2 | 416109 |
| 494 | 22.7 1.81 % |
02-05-2023 00:00:00 Tuesday |
1254.95 1277.65 |
1279.75 | 1254.95 | 190877 |
| 495 | -2.45 -0.2 % |
28-04-2023 00:00:00 Friday |
1255 1252.55 |
1259.2 | 1245.1 | 451035 |
| 496 | 18.5 1.51 % |
27-04-2023 00:00:00 Thursday |
1228.05 1246.55 |
1248.6 | 1225.3 | 145178 |
| 497 | 0 0 % |
26-04-2023 00:00:00 Wednesday |
1227.5 1227.5 |
1233 | 1220.75 | 135764 |
| 498 | -1.75 -0.14 % |
25-04-2023 00:00:00 Tuesday |
1226.3 1224.55 |
1235 | 1215.45 | 432726 |
| 499 | -3.7 -0.3 % |
24-04-2023 00:00:00 Monday |
1230 1226.3 |
1231 | 1218.05 | 367020 |
| 500 | 0.45 0.04 % |
21-04-2023 00:00:00 Friday |
1227 1227.45 |
1233.45 | 1220 | 561881 |
| 501 | -8.15 -0.66 % |
20-04-2023 00:00:00 Thursday |
1232 1223.85 |
1237.9 | 1221.85 | 727022 |
| 502 | -25.4 -2.02 % |
19-04-2023 00:00:00 Wednesday |
1257.6 1232.2 |
1257.6 | 1230 | 814797 |
| 503 | -5.35 -0.42 % |
18-04-2023 00:00:00 Tuesday |
1266.3 1260.95 |
1274.3 | 1252.85 | 579446 |
| 504 | 8.35 0.67 % |
17-04-2023 00:00:00 Monday |
1249.75 1258.1 |
1300 | 1219 | 1697705 |
| 505 | -24.4 -1.73 % |
13-04-2023 00:00:00 Thursday |
1413 1388.6 |
1413 | 1383.6 | 609878 |
| 506 | 16.45 1.17 % |
12-04-2023 00:00:00 Wednesday |
1412 1428.45 |
1431.55 | 1400 | 245258 |
| 507 | -23.7 -1.66 % |
11-04-2023 00:00:00 Tuesday |
1430.75 1407.05 |
1433.05 | 1389 | 383484 |
| 508 | 5.3 0.37 % |
10-04-2023 00:00:00 Monday |
1422 1427.3 |
1433.95 | 1414.2 | 282122 |
| 509 | -1.2 -0.08 % |
06-04-2023 00:00:00 Thursday |
1423.3 1422.1 |
1427.95 | 1410.5 | 92310 |
| 510 | 27.35 1.96 % |
05-04-2023 00:00:00 Wednesday |
1396 1423.35 |
1427 | 1396 | 176788 |
| 511 | -20.1 -1.4 % |
03-04-2023 00:00:00 Monday |
1431.05 1410.95 |
1438 | 1405.35 | 113769 |
| 512 | 19.7 1.4 % |
31-03-2023 00:00:00 Friday |
1408 1427.7 |
1430 | 1394 | 135785 |
| 513 | 5.9 0.43 % |
29-03-2023 00:00:00 Wednesday |
1377.6 1383.5 |
1389 | 1365 | 171422 |
| 514 | -14.1 -1.01 % |
28-03-2023 00:00:00 Tuesday |
1391.5 1377.4 |
1397.5 | 1376 | 133538 |
| 515 | 4.9 0.35 % |
27-03-2023 00:00:00 Monday |
1384 1388.9 |
1395.75 | 1374.05 | 92541 |
| 516 | -5.55 -0.4 % |
24-03-2023 00:00:00 Friday |
1386 1380.45 |
1399 | 1378 | 218191 |
| 517 | -9 -0.65 % |
23-03-2023 00:00:00 Thursday |
1383.5 1374.5 |
1383.5 | 1370.4 | 388367 |
| 518 | -12.55 -0.9 % |
22-03-2023 00:00:00 Wednesday |
1402 1389.45 |
1406.65 | 1382.2 | 245458 |
| 519 | -12.75 -0.91 % |
21-03-2023 00:00:00 Tuesday |
1403.8 1391.05 |
1405.6 | 1390.05 | 249700 |
| 520 | -15 -1.06 % |
20-03-2023 00:00:00 Monday |
1418.8 1403.8 |
1419.65 | 1385.7 | 241430 |
| 521 | -8.15 -0.57 % |
17-03-2023 00:00:00 Friday |
1429 1420.85 |
1442.65 | 1411.6 | 248970 |
| 522 | -7.1 -0.5 % |
16-03-2023 00:00:00 Thursday |
1413.3 1406.2 |
1416.3 | 1399.2 | 1645905 |
| 523 | -15.75 -1.1 % |
15-03-2023 00:00:00 Wednesday |
1435.1 1419.35 |
1441.9 | 1416.9 | 419311 |
| 524 | -18.65 -1.3 % |
14-03-2023 00:00:00 Tuesday |
1439.7 1421.05 |
1448.4 | 1411.2 | 819682 |
| 525 | -27.2 -1.86 % |
13-03-2023 00:00:00 Monday |
1462 1434.8 |
1478.35 | 1428 | 273179 |
| 526 | 11.35 0.78 % |
10-03-2023 00:00:00 Friday |
1460 1471.35 |
1474.5 | 1457.1 | 258683 |
| 527 | -14.45 -0.97 % |
09-03-2023 00:00:00 Thursday |
1495.2 1480.75 |
1498.6 | 1475 | 111080 |
| 528 | 4.5 0.3 % |
08-03-2023 00:00:00 Wednesday |
1488 1492.5 |
1494.75 | 1481.45 | 162872 |
| 529 | 17.65 1.18 % |
06-03-2023 00:00:00 Monday |
1489.9 1507.55 |
1520 | 1489.9 | 412843 |
| 530 | -9.2 -0.62 % |
03-03-2023 00:00:00 Friday |
1489 1479.8 |
1489 | 1473.6 | 99630 |
| 531 | -17.85 -1.2 % |
02-03-2023 00:00:00 Thursday |
1489.95 1472.1 |
1489.95 | 1467.9 | 239355 |
| 532 | 4.65 0.31 % |
01-03-2023 00:00:00 Wednesday |
1492 1496.65 |
1501 | 1481.75 | 179213 |
| 533 | -32.1 -2.11 % |
28-02-2023 00:00:00 Tuesday |
1519.4 1487.3 |
1523.8 | 1481.3 | 277427 |
| 534 | -35.55 -2.3 % |
27-02-2023 00:00:00 Monday |
1544.95 1509.4 |
1544.95 | 1502.05 | 289455 |
| 535 | -3.6 -0.23 % |
24-02-2023 00:00:00 Friday |
1555.05 1551.45 |
1569 | 1546.7 | 327566 |
| 536 | -18.5 -1.18 % |
23-02-2023 00:00:00 Thursday |
1570 1551.5 |
1570 | 1548 | 220637 |
| 537 | -1.45 -0.09 % |
22-02-2023 00:00:00 Wednesday |
1564 1562.55 |
1575 | 1556.05 | 155848 |
| 538 | -19.75 -1.24 % |
21-02-2023 00:00:00 Tuesday |
1599 1579.25 |
1601.15 | 1575.9 | 243750 |
| 539 | 4.25 0.27 % |
20-02-2023 00:00:00 Monday |
1589 1593.25 |
1602.45 | 1582.6 | 134312 |
| 540 | -1.55 -0.1 % |
17-02-2023 00:00:00 Friday |
1585 1583.45 |
1595 | 1575.3 | 217686 |
| 541 | 1.85 0.12 % |
16-02-2023 00:00:00 Thursday |
1600.1 1601.95 |
1613.95 | 1598.25 | 160476 |
| 542 | 12.85 0.81 % |
15-02-2023 00:00:00 Wednesday |
1584 1596.85 |
1599 | 1576.35 | 83405 |
| 543 | 10.6 0.67 % |
14-02-2023 00:00:00 Tuesday |
1582.05 1592.65 |
1595.7 | 1578.75 | 263839 |
| 544 | -30.6 -1.91 % |
13-02-2023 00:00:00 Monday |
1598 1567.4 |
1598 | 1565.6 | 190795 |
| 545 | -2.1 -0.13 % |
10-02-2023 00:00:00 Friday |
1610.05 1607.95 |
1616.25 | 1596.2 | 337838 |
| 546 | 27.7 1.74 % |
09-02-2023 00:00:00 Thursday |
1590 1617.7 |
1620 | 1586.5 | 106748 |
| 547 | 29.65 1.9 % |
08-02-2023 00:00:00 Wednesday |
1560.05 1589.7 |
1602.55 | 1560.05 | 194871 |
| 548 | 1.3 0.08 % |
07-02-2023 00:00:00 Tuesday |
1561.05 1562.35 |
1576 | 1558 | 202811 |
| 549 | -27.5 -1.72 % |
06-02-2023 00:00:00 Monday |
1598 1570.5 |
1598 | 1561.9 | 173063 |
| 550 | 6.9 0.43 % |
03-02-2023 00:00:00 Friday |
1592.25 1599.15 |
1604.4 | 1573.35 | 231674 |
| 551 | 29.6 1.91 % |
02-02-2023 00:00:00 Thursday |
1553.7 1583.3 |
1586.75 | 1552.25 | 196746 |
| 552 | 9.45 0.61 % |
01-02-2023 00:00:00 Wednesday |
1540 1549.45 |
1555 | 1528.2 | 250270 |
| 553 | -12.85 -0.83 % |
31-01-2023 00:00:00 Tuesday |
1546 1533.15 |
1547.6 | 1513 | 169268 |
| 554 | 10.1 0.66 % |
30-01-2023 00:00:00 Monday |
1529 1539.1 |
1543.75 | 1520.05 | 169179 |
| 555 | -24.75 -1.6 % |
27-01-2023 00:00:00 Friday |
1543 1518.25 |
1550.8 | 1507.65 | 1405587 |
| 556 | 2.9 0.19 % |
25-01-2023 00:00:00 Wednesday |
1540 1542.9 |
1555.5 | 1539 | 140057 |
| 557 | -5.95 -0.38 % |
24-01-2023 00:00:00 Tuesday |
1558.3 1552.35 |
1568.8 | 1549.35 | 659044 |
| 558 | 13.8 0.9 % |
23-01-2023 00:00:00 Monday |
1534 1547.8 |
1552.9 | 1528.7 | 165777 |
| 559 | -13.55 -0.88 % |
20-01-2023 00:00:00 Friday |
1539 1525.45 |
1544.25 | 1523.45 | 254460 |
| 560 | 1.5 0.1 % |
19-01-2023 00:00:00 Thursday |
1539.8 1541.3 |
1549.4 | 1526 | 230673 |
| 561 | -1.95 -0.13 % |
18-01-2023 00:00:00 Wednesday |
1547 1545.05 |
1551.3 | 1539.2 | 252897 |
| 562 | 12.75 0.83 % |
17-01-2023 00:00:00 Tuesday |
1527 1539.75 |
1542 | 1525.35 | 246785 |
| 563 | 11.25 0.74 % |
16-01-2023 00:00:00 Monday |
1514 1525.25 |
1528 | 1502.5 | 153469 |
| 564 | 13.55 0.91 % |
13-01-2023 00:00:00 Friday |
1489.95 1503.5 |
1519.2 | 1468 | 284508 |
| 565 | -1.45 -0.1 % |
12-01-2023 00:00:00 Thursday |
1482 1480.55 |
1485 | 1455.25 | 227373 |
| 566 | 1.45 0.1 % |
11-01-2023 00:00:00 Wednesday |
1470 1471.45 |
1494 | 1463.4 | 300306 |
| 567 | -14 -0.94 % |
10-01-2023 00:00:00 Tuesday |
1484.4 1470.4 |
1484.4 | 1454.4 | 237178 |
| 568 | 40.5 2.8 % |
09-01-2023 00:00:00 Monday |
1444 1484.5 |
1489.1 | 1444 | 306433 |
| 569 | -21.15 -1.44 % |
06-01-2023 00:00:00 Friday |
1470 1448.85 |
1474.6 | 1447 | 295849 |
| 570 | -25.8 -1.72 % |
05-01-2023 00:00:00 Thursday |
1501 1475.2 |
1505 | 1470 | 424766 |
| 571 | -28 -1.84 % |
04-01-2023 00:00:00 Wednesday |
1522.9 1494.9 |
1522.9 | 1492.05 | 337920 |
| 572 | 1.55 0.1 % |
03-01-2023 00:00:00 Tuesday |
1521 1522.55 |
1533 | 1515.3 | 230194 |
| 573 | 11.3 0.75 % |
02-01-2023 00:00:00 Monday |
1513 1524.3 |
1526.3 | 1505 | 137286 |
| 574 | -16.45 -1.08 % |
30-12-2022 00:00:00 Friday |
1525.15 1508.7 |
1530 | 1504 | 241378 |
| 575 | 15.5 1.03 % |
29-12-2022 00:00:00 Thursday |
1502 1517.5 |
1521 | 1501.2 | 198502 |
| 576 | 5.85 0.39 % |
28-12-2022 00:00:00 Wednesday |
1505 1510.85 |
1524.95 | 1498.85 | 209070 |
| 577 | 5.5 0.36 % |
27-12-2022 00:00:00 Tuesday |
1510 1515.5 |
1521.1 | 1498.15 | 116275 |
| 578 | 4.6 0.31 % |
26-12-2022 00:00:00 Monday |
1497.65 1502.25 |
1509.9 | 1496.15 | 334290 |
| 579 | -10.45 -0.69 % |
23-12-2022 00:00:00 Friday |
1508 1497.55 |
1509.8 | 1493.6 | 230918 |
| 580 | 3.5 0.23 % |
22-12-2022 00:00:00 Thursday |
1517.55 1521.05 |
1529 | 1512.2 | 368699 |
| 581 | -3.2 -0.21 % |
21-12-2022 00:00:00 Wednesday |
1513 1509.8 |
1520.4 | 1502.75 | 332510 |
| 582 | 3.5 0.23 % |
20-12-2022 00:00:00 Tuesday |
1504 1507.5 |
1517.45 | 1483 | 319447 |
| 583 | -7.4 -0.49 % |
19-12-2022 00:00:00 Monday |
1515 1507.6 |
1516.5 | 1494.95 | 250910 |
| 584 | -7.45 -0.49 % |
16-12-2022 00:00:00 Friday |
1529.8 1522.35 |
1548.95 | 1512 | 223899 |
| 585 | -27.6 -1.76 % |
15-12-2022 00:00:00 Thursday |
1567 1539.4 |
1570.45 | 1535.6 | 292813 |
| 586 | 2.25 0.14 % |
14-12-2022 00:00:00 Wednesday |
1578 1580.25 |
1588.1 | 1572.2 | 327721 |
| 587 | 24.7 1.6 % |
13-12-2022 00:00:00 Tuesday |
1548 1572.7 |
1577.7 | 1541.6 | 86952 |
| 588 | -9.9 -0.64 % |
12-12-2022 00:00:00 Monday |
1557 1547.1 |
1565.6 | 1530.9 | 264702 |
| 589 | -56.15 -3.46 % |
09-12-2022 00:00:00 Friday |
1625 1568.85 |
1629.9 | 1562 | 305494 |
| 590 | 14.9 0.93 % |
08-12-2022 00:00:00 Thursday |
1605.05 1619.95 |
1623.1 | 1598.4 | 133271 |
| 591 | -7.9 -0.49 % |
07-12-2022 00:00:00 Wednesday |
1612.95 1605.05 |
1623.9 | 1597.25 | 98339 |
| 592 | -8.15 -0.5 % |
06-12-2022 00:00:00 Tuesday |
1621 1612.85 |
1625 | 1607.5 | 157913 |
| 593 | 6 0.37 % |
05-12-2022 00:00:00 Monday |
1634.5 1640.5 |
1644.5 | 1623 | 124491 |
| 594 | -13.65 -0.83 % |
02-12-2022 00:00:00 Friday |
1652.2 1638.55 |
1661 | 1634.1 | 146313 |
| 595 | 5.6 0.34 % |
01-12-2022 00:00:00 Thursday |
1652 1657.6 |
1672.45 | 1652 | 123733 |
| 596 | 12.4 0.77 % |
30-11-2022 00:00:00 Wednesday |
1620 1632.4 |
1645 | 1613.7 | 116325 |
| 597 | 9.4 0.58 % |
29-11-2022 00:00:00 Tuesday |
1618.9 1628.3 |
1638.4 | 1615 | 61629 |
| 598 | -4.75 -0.29 % |
28-11-2022 00:00:00 Monday |
1628 1623.25 |
1653 | 1619.85 | 81518 |
| 599 | 0.95 0.06 % |
25-11-2022 00:00:00 Friday |
1629.8 1630.75 |
1643.9 | 1608.65 | 322432 |
| 600 | 41.8 2.63 % |
24-11-2022 00:00:00 Thursday |
1588 1629.8 |
1635 | 1584.6 | 554402 |
| 601 | -8.6 -0.54 % |
23-11-2022 00:00:00 Wednesday |
1592 1583.4 |
1592 | 1579.3 | 187421 |
| 602 | 18.4 1.17 % |
22-11-2022 00:00:00 Tuesday |
1567.2 1585.6 |
1587.95 | 1562.1 | 60326 |
| 603 | -22.3 -1.4 % |
21-11-2022 00:00:00 Monday |
1589.5 1567.2 |
1589.5 | 1565 | 53427 |
| 604 | 0.9 0.06 % |
18-11-2022 00:00:00 Friday |
1592 1592.9 |
1598 | 1575.85 | 50234 |
| 605 | -8.15 -0.51 % |
17-11-2022 00:00:00 Thursday |
1595 1586.85 |
1602.95 | 1583.4 | 52234 |
| 606 | 8.2 0.51 % |
16-11-2022 00:00:00 Wednesday |
1594 1602.2 |
1608.75 | 1592.85 | 94045 |
| 607 | 33.65 2.16 % |
15-11-2022 00:00:00 Tuesday |
1560.05 1593.7 |
1597.25 | 1560.05 | 420847 |
| 608 | 12 0.76 % |
14-11-2022 00:00:00 Monday |
1572 1584 |
1591 | 1569 | 5033633 |
| 609 | 34.8 2.27 % |
11-11-2022 00:00:00 Friday |
1535.25 1570.05 |
1573 | 1535.25 | 872891 |
| 610 | 20.25 1.37 % |
10-11-2022 00:00:00 Thursday |
1482 1502.25 |
1511.4 | 1482 | 60655 |
| 611 | -16.75 -1.1 % |
09-11-2022 00:00:00 Wednesday |
1527 1510.25 |
1527 | 1501 | 66752 |
| 612 | -7.95 -0.52 % |
07-11-2022 00:00:00 Monday |
1515 1507.05 |
1526.95 | 1491 | 80924 |
| 613 | -8.8 -0.58 % |
04-11-2022 00:00:00 Friday |
1522.7 1513.9 |
1522.7 | 1501.25 | 89276 |
| 614 | -10.5 -0.68 % |
03-11-2022 00:00:00 Thursday |
1541 1530.5 |
1544 | 1522.25 | 79687 |
| 615 | -21.55 -1.37 % |
02-11-2022 00:00:00 Wednesday |
1574 1552.45 |
1574 | 1545 | 75604 |
| 616 | 22.75 1.47 % |
01-11-2022 00:00:00 Tuesday |
1550 1572.75 |
1574.5 | 1547.6 | 488905 |
| 617 | 15.7 1.03 % |
31-10-2022 00:00:00 Monday |
1522.2 1537.9 |
1546.2 | 1522.2 | 100694 |
| 618 | -8.4 -0.55 % |
28-10-2022 00:00:00 Friday |
1521 1512.6 |
1526 | 1507.4 | 48743 |
| 619 | -3.45 -0.23 % |
27-10-2022 00:00:00 Thursday |
1526.05 1522.6 |
1534.6 | 1513 | 105720 |
| 620 | 0.75 0.05 % |
25-10-2022 00:00:00 Tuesday |
1525 1525.75 |
1532.65 | 1521.1 | 2696093 |
| 621 | 1.35 0.09 % |
24-10-2022 00:00:00 Monday |
1516.05 1517.4 |
1521.8 | 1511.25 | 54354 |
| 622 | -0.8 -0.05 % |
21-10-2022 00:00:00 Friday |
1500.9 1500.1 |
1505.9 | 1491.2 | 63418 |
| 623 | 23.3 1.58 % |
20-10-2022 00:00:00 Thursday |
1477 1500.3 |
1503.9 | 1476 | 74073 |
| 624 | -22.45 -1.49 % |
19-10-2022 00:00:00 Wednesday |
1507.45 1485 |
1507.45 | 1481.85 | 80107 |
| 625 | -3.45 -0.23 % |
18-10-2022 00:00:00 Tuesday |
1507 1503.55 |
1510 | 1497.05 | 269762 |
| 626 | 15.2 1.03 % |
17-10-2022 00:00:00 Monday |
1475 1490.2 |
1495 | 1475 | 4245856 |
| 627 | -13.65 -0.92 % |
14-10-2022 00:00:00 Friday |
1487.7 1474.05 |
1494 | 1468 | 519749 |
| 628 | -14.7 -1.02 % |
13-10-2022 00:00:00 Thursday |
1434.45 1419.75 |
1437.6 | 1415.85 | 296281 |
| 629 | -17.15 -1.19 % |
12-10-2022 00:00:00 Wednesday |
1446 1428.85 |
1446 | 1414.2 | 370066 |
| 630 | -38.1 -2.61 % |
11-10-2022 00:00:00 Tuesday |
1462 1423.9 |
1479 | 1420.2 | 5673135 |
| 631 | 39.35 2.76 % |
10-10-2022 00:00:00 Monday |
1423.35 1462.7 |
1465 | 1423.35 | 238452 |
| 632 | 1.75 0.12 % |
07-10-2022 00:00:00 Friday |
1450 1451.75 |
1457.2 | 1440.9 | 73041 |
| 633 | 13.95 0.97 % |
06-10-2022 00:00:00 Thursday |
1441 1454.95 |
1459.4 | 1441 | 363380 |
| 634 | 10.8 0.76 % |
04-10-2022 00:00:00 Tuesday |
1419 1429.8 |
1432.2 | 1414 | 175235 |
| 635 | -17 -1.2 % |
03-10-2022 00:00:00 Monday |
1411 1394 |
1411 | 1387 | 160174 |
| 636 | 27.05 1.95 % |
30-09-2022 00:00:00 Friday |
1386.05 1413.1 |
1419.7 | 1376 | 192317 |
| 637 | -8.45 -0.6 % |
29-09-2022 00:00:00 Thursday |
1406 1397.55 |
1409.25 | 1393 | 159708 |
| 638 | 12.55 0.91 % |
28-09-2022 00:00:00 Wednesday |
1381.9 1394.45 |
1405.7 | 1378 | 306804 |
| 639 | -2.8 -0.2 % |
27-09-2022 00:00:00 Tuesday |
1395 1392.2 |
1406 | 1378.8 | 512764 |
| 640 | 16.25 1.19 % |
26-09-2022 00:00:00 Monday |
1363.5 1379.75 |
1398.9 | 1355.5 | 623407 |
| 641 | -2.55 -0.19 % |
23-09-2022 00:00:00 Friday |
1367.8 1365.25 |
1394.6 | 1362 | 256758 |
| 642 | -8.2 -0.6 % |
22-09-2022 00:00:00 Thursday |
1376 1367.8 |
1383.75 | 1360.05 | 188598 |
| 643 | -4.45 -0.32 % |
21-09-2022 00:00:00 Wednesday |
1381 1376.55 |
1388.45 | 1368.6 | 177927 |
| 644 | -23.65 -1.67 % |
20-09-2022 00:00:00 Tuesday |
1412 1388.35 |
1413.85 | 1385.2 | 315713 |
| 645 | 4.3 0.31 % |
19-09-2022 00:00:00 Monday |
1386 1390.3 |
1406 | 1380.6 | 3366848 |
| 646 | -45.85 -3.22 % |
16-09-2022 00:00:00 Friday |
1425 1379.15 |
1425 | 1368.6 | 460272 |
| 647 | -41.3 -2.8 % |
15-09-2022 00:00:00 Thursday |
1473.35 1432.05 |
1475.25 | 1429.4 | 365222 |
| 648 | -25 -1.67 % |
14-09-2022 00:00:00 Wednesday |
1500 1475 |
1500 | 1471.1 | 760994 |
| 649 | -7 -0.45 % |
13-09-2022 00:00:00 Tuesday |
1552 1545 |
1553 | 1541.1 | 108803 |
| 650 | 10.6 0.7 % |
12-09-2022 00:00:00 Monday |
1525 1535.6 |
1545 | 1523.55 | 379152 |
| 651 | 22.75 1.53 % |
09-09-2022 00:00:00 Friday |
1489.1 1511.85 |
1519.8 | 1480 | 353238 |
| 652 | 3.95 0.27 % |
08-09-2022 00:00:00 Thursday |
1472 1475.95 |
1480 | 1464 | 270704 |
| 653 | 15.8 1.1 % |
07-09-2022 00:00:00 Wednesday |
1442 1457.8 |
1465.75 | 1437.3 | 198388 |
| 654 | -6.2 -0.42 % |
06-09-2022 00:00:00 Tuesday |
1461.55 1455.35 |
1469.7 | 1446 | 103737 |
| 655 | 9.85 0.68 % |
05-09-2022 00:00:00 Monday |
1451 1460.85 |
1467 | 1447 | 78902 |
| 656 | -27.1 -1.83 % |
02-09-2022 00:00:00 Friday |
1480 1452.9 |
1480 | 1448.3 | 233311 |
| 657 | -0.6 -0.04 % |
01-09-2022 00:00:00 Thursday |
1465 1464.4 |
1468.2 | 1451.5 | 587058 |
| 658 | 23.2 1.58 % |
30-08-2022 00:00:00 Tuesday |
1470 1493.2 |
1495.95 | 1466 | 229104 |
| 659 | 8.65 0.6 % |
29-08-2022 00:00:00 Monday |
1453.35 1462 |
1468.85 | 1450 | 528271 |
| 660 | -14.15 -0.92 % |
26-08-2022 00:00:00 Friday |
1536 1521.85 |
1544.05 | 1518.05 | 188877 |
| 661 | -26.5 -1.71 % |
25-08-2022 00:00:00 Thursday |
1545.35 1518.85 |
1549 | 1514 | 290522 |
| 662 | 0.3 0.02 % |
24-08-2022 00:00:00 Wednesday |
1537 1537.3 |
1546 | 1531.15 | 165619 |
| 663 | -4 -0.26 % |
23-08-2022 00:00:00 Tuesday |
1546.55 1542.55 |
1554.85 | 1533 | 166691 |
| 664 | -9.55 -0.6 % |
22-08-2022 00:00:00 Monday |
1585 1575.45 |
1599.55 | 1573.85 | 367105 |
| 665 | 13.4 0.85 % |
19-08-2022 00:00:00 Friday |
1584 1597.4 |
1604.7 | 1584 | 239068 |
| 666 | -6.3 -0.4 % |
18-08-2022 00:00:00 Thursday |
1589 1582.7 |
1600 | 1574 | 310886 |
| 667 | 12.75 0.8 % |
17-08-2022 00:00:00 Wednesday |
1594 1606.75 |
1612 | 1585.45 | 170965 |
| 668 | -5.4 -0.34 % |
16-08-2022 00:00:00 Tuesday |
1601.2 1595.8 |
1608.45 | 1591.1 | 140346 |
| 669 | -16.05 -1 % |
12-08-2022 00:00:00 Friday |
1610.55 1594.5 |
1613.7 | 1590 | 211754 |
| 670 | -5.3 -0.33 % |
11-08-2022 00:00:00 Thursday |
1625 1619.7 |
1631 | 1616.15 | 196646 |
| 671 | -17.6 -1.09 % |
10-08-2022 00:00:00 Wednesday |
1619 1601.4 |
1620.25 | 1588.5 | 222406 |
| 672 | 3 0.19 % |
08-08-2022 00:00:00 Monday |
1616.1 1619.1 |
1621.85 | 1596 | 176232 |
| 673 | 6.55 0.41 % |
05-08-2022 00:00:00 Friday |
1610 1616.55 |
1625.6 | 1603.65 | 109383 |
| 674 | 16.65 1.05 % |
04-08-2022 00:00:00 Thursday |
1583 1599.65 |
1603.7 | 1574.9 | 230784 |
| 675 | 21.15 1.37 % |
03-08-2022 00:00:00 Wednesday |
1544 1565.15 |
1570 | 1540.3 | 141963 |
| 676 | -6.1 -0.39 % |
02-08-2022 00:00:00 Tuesday |
1549 1542.9 |
1549 | 1528.65 | 77041 |
| 677 | -19.4 -1.24 % |
01-08-2022 00:00:00 Monday |
1570 1550.6 |
1570 | 1537.7 | 4624163 |
| 678 | 18.6 1.21 % |
29-07-2022 00:00:00 Friday |
1531 1549.6 |
1555 | 1528 | 372147 |
| 679 | 26.45 1.77 % |
28-07-2022 00:00:00 Thursday |
1491 1517.45 |
1523.8 | 1489.65 | 496273 |
| 680 | 20.2 1.39 % |
27-07-2022 00:00:00 Wednesday |
1451 1471.2 |
1472.8 | 1444.55 | 316526 |
| 681 | -49.6 -3.3 % |
26-07-2022 00:00:00 Tuesday |
1501.4 1451.8 |
1501.4 | 1445.2 | 411822 |
| 682 | 24.5 1.66 % |
25-07-2022 00:00:00 Monday |
1478.35 1502.85 |
1516.95 | 1478.35 | 271825 |
| 683 | -23.9 -1.56 % |
22-07-2022 00:00:00 Friday |
1530.2 1506.3 |
1539.8 | 1492.8 | 235933 |
| 684 | 12.85 0.85 % |
21-07-2022 00:00:00 Thursday |
1520 1532.85 |
1535 | 1503 | 135852 |
| 685 | 13 0.87 % |
20-07-2022 00:00:00 Wednesday |
1501.95 1514.95 |
1525 | 1499.05 | 329440 |
| 686 | 9.9 0.67 % |
19-07-2022 00:00:00 Tuesday |
1475 1484.9 |
1486.55 | 1470.55 | 259370 |
| 687 | 42.8 2.96 % |
18-07-2022 00:00:00 Monday |
1447.25 1490.05 |
1492.9 | 1447.25 | 4992077 |
| 688 | -9.55 -0.66 % |
15-07-2022 00:00:00 Friday |
1440.05 1430.5 |
1443.5 | 1410.9 | 227996 |
| 689 | -22.7 -1.56 % |
14-07-2022 00:00:00 Thursday |
1451.8 1429.1 |
1453.2 | 1413.9 | 282798 |
| 690 | -4.05 -0.28 % |
13-07-2022 00:00:00 Wednesday |
1449 1444.95 |
1460.1 | 1438.6 | 156442 |
| 691 | -29.4 -2 % |
12-07-2022 00:00:00 Tuesday |
1467.9 1438.5 |
1468.6 | 1436 | 190479 |
| 692 | -34.2 -2.27 % |
11-07-2022 00:00:00 Monday |
1507 1472.8 |
1507 | 1467 | 249390 |
| 693 | -1 -0.07 % |
08-07-2022 00:00:00 Friday |
1515 1514 |
1516.2 | 1499.95 | 215034 |
| 694 | -0.2 -0.01 % |
07-07-2022 00:00:00 Thursday |
1498.95 1498.75 |
1514 | 1495.5 | 256360 |
| 695 | 9.95 0.67 % |
06-07-2022 00:00:00 Wednesday |
1482 1491.95 |
1500 | 1470.1 | 284538 |
| 696 | -20.65 -1.38 % |
05-07-2022 00:00:00 Tuesday |
1497 1476.35 |
1509.9 | 1472.1 | 195891 |
| 697 | 5.75 0.39 % |
04-07-2022 00:00:00 Monday |
1482 1487.75 |
1492.05 | 1461.8 | 120316 |
| 698 | 24.35 1.68 % |
01-07-2022 00:00:00 Friday |
1453.7 1478.05 |
1484.7 | 1442.25 | 107464 |
| 699 | -1.75 -0.12 % |
30-06-2022 00:00:00 Thursday |
1462.95 1461.2 |
1481.9 | 1455.15 | 400032 |
| 700 | -3 -0.2 % |
29-06-2022 00:00:00 Wednesday |
1466.7 1463.7 |
1477.2 | 1457.9 | 258252 |
| 701 | 20.85 1.43 % |
28-06-2022 00:00:00 Tuesday |
1459.4 1480.25 |
1485.9 | 1453 | 65629 |
| 702 | 4.55 0.31 % |
27-06-2022 00:00:00 Monday |
1470 1474.55 |
1484.1 | 1465.3 | 220528 |
| 703 | -17.9 -1.23 % |
24-06-2022 00:00:00 Friday |
1459.95 1442.05 |
1469 | 1428.8 | 208215 |
| 704 | 13.4 0.93 % |
23-06-2022 00:00:00 Thursday |
1439.8 1453.2 |
1458.75 | 1433.85 | 305346 |
| 705 | 2.35 0.16 % |
22-06-2022 00:00:00 Wednesday |
1435 1437.35 |
1459.3 | 1435 | 243450 |
| 706 | 30 2.11 % |
21-06-2022 00:00:00 Tuesday |
1420 1450 |
1455.55 | 1420 | 372219 |
| 707 | 25.75 1.85 % |
20-06-2022 00:00:00 Monday |
1389 1414.75 |
1423 | 1382.1 | 271497 |
| 708 | -7.3 -0.52 % |
17-06-2022 00:00:00 Friday |
1394.95 1387.65 |
1397.05 | 1367.2 | 299853 |
| 709 | -42.85 -2.98 % |
16-06-2022 00:00:00 Thursday |
1440 1397.15 |
1444.8 | 1392.15 | 372499 |
| 710 | -18.35 -1.27 % |
15-06-2022 00:00:00 Wednesday |
1440 1421.65 |
1446.25 | 1418.45 | 201434 |
| 711 | 33.2 2.36 % |
14-06-2022 00:00:00 Tuesday |
1407.05 1440.25 |
1448.95 | 1404 | 342024 |
| 712 | -19.8 -1.37 % |
13-06-2022 00:00:00 Monday |
1444 1424.2 |
1445 | 1412.3 | 450915 |
| 713 | -7.85 -0.53 % |
10-06-2022 00:00:00 Friday |
1485 1477.15 |
1492.65 | 1474.1 | 375471 |
| 714 | 26.8 1.8 % |
09-06-2022 00:00:00 Thursday |
1487.8 1514.6 |
1517 | 1482 | 283441 |
| 715 | -23.05 -1.51 % |
08-06-2022 00:00:00 Wednesday |
1523 1499.95 |
1523 | 1492.3 | 189312 |
| 716 | -10.75 -0.71 % |
07-06-2022 00:00:00 Tuesday |
1518 1507.25 |
1519 | 1503 | 239963 |
| 717 | 9.35 0.61 % |
06-06-2022 00:00:00 Monday |
1521 1530.35 |
1536.6 | 1493.05 | 208431 |
| 718 | -2.9 -0.19 % |
03-06-2022 00:00:00 Friday |
1524.9 1522 |
1555.05 | 1518.5 | 253715 |
| 719 | 22.35 1.5 % |
02-06-2022 00:00:00 Thursday |
1485.55 1507.9 |
1513.8 | 1475.6 | 378526 |
| 720 | -26.25 -1.74 % |
01-06-2022 00:00:00 Wednesday |
1505.15 1478.9 |
1514 | 1471.6 | 435128 |
| 721 | -9.05 -0.6 % |
31-05-2022 00:00:00 Tuesday |
1513 1503.95 |
1517.5 | 1488.7 | 370875 |
| 722 | 37.45 2.51 % |
30-05-2022 00:00:00 Monday |
1490.1 1527.55 |
1530 | 1486.8 | 393178 |
| 723 | 10.85 0.75 % |
27-05-2022 00:00:00 Friday |
1450 1460.85 |
1467 | 1437.3 | 478492 |
| 724 | 13.8 0.98 % |
26-05-2022 00:00:00 Thursday |
1410 1423.8 |
1430 | 1407 | 602222 |
| 725 | -22.55 -1.57 % |
25-05-2022 00:00:00 Wednesday |
1434 1411.45 |
1442.85 | 1399.5 | 512060 |
| 726 | -28.8 -1.96 % |
24-05-2022 00:00:00 Tuesday |
1470 1441.2 |
1470 | 1435.3 | 342935 |
| 727 | 10.2 0.7 % |
23-05-2022 00:00:00 Monday |
1458.5 1468.7 |
1487.85 | 1450.05 | 247852 |
| 728 | 3.5 0.24 % |
20-05-2022 00:00:00 Friday |
1452 1455.5 |
1466.9 | 1447 | 438612 |
| 729 | -52.8 -3.57 % |
19-05-2022 00:00:00 Thursday |
1480 1427.2 |
1481 | 1417.7 | 923880 |
| 730 | -14.3 -0.94 % |
18-05-2022 00:00:00 Wednesday |
1524 1509.7 |
1549.8 | 1505.2 | 201642 |
| 731 | 23.85 1.6 % |
17-05-2022 00:00:00 Tuesday |
1494.8 1518.65 |
1524.8 | 1480.25 | 512886 |
| 732 | -16.9 -1.12 % |
16-05-2022 00:00:00 Monday |
1506.15 1489.25 |
1512.75 | 1478.65 | 152285 |
| 733 | -16.65 -1.1 % |
13-05-2022 00:00:00 Friday |
1520 1503.35 |
1529 | 1498.3 | 277270 |
| 734 | -5.75 -0.38 % |
12-05-2022 00:00:00 Thursday |
1515 1509.25 |
1527.2 | 1504.9 | 359063 |
| 735 | -25.8 -1.66 % |
11-05-2022 00:00:00 Wednesday |
1553 1527.2 |
1553 | 1511.55 | 419339 |
| 736 | -7.4 -0.47 % |
10-05-2022 00:00:00 Tuesday |
1561 1553.6 |
1569.95 | 1546.25 | 272693 |
| 737 | 39.8 2.6 % |
09-05-2022 00:00:00 Monday |
1530.4 1570.2 |
1586.4 | 1522.4 | 428275 |
| 738 | 0.45 0.03 % |
06-05-2022 00:00:00 Friday |
1543 1543.45 |
1556.55 | 1535.1 | 329628 |
| 739 | 26.8 1.72 % |
05-05-2022 00:00:00 Thursday |
1558.45 1585.25 |
1589.25 | 1557.55 | 316159 |
| 740 | -9.05 -0.59 % |
04-05-2022 00:00:00 Wednesday |
1545 1535.95 |
1569.95 | 1530.5 | 3945408 |
| 741 | -9.75 -0.63 % |
02-05-2022 00:00:00 Monday |
1551 1541.25 |
1552.25 | 1530.6 | 443393 |
| 742 | -23.75 -1.49 % |
29-04-2022 00:00:00 Friday |
1591.65 1567.9 |
1597.4 | 1561.1 | 213470 |
| 743 | 15.6 1 % |
28-04-2022 00:00:00 Thursday |
1567.7 1583.3 |
1601.4 | 1557.9 | 325991 |
| 744 | -26.2 -1.66 % |
27-04-2022 00:00:00 Wednesday |
1579.4 1553.2 |
1579.4 | 1550.5 | 149612 |
| 745 | 5.55 0.35 % |
26-04-2022 00:00:00 Tuesday |
1574.2 1579.75 |
1592 | 1567 | 344815 |
| 746 | -14.25 -0.9 % |
25-04-2022 00:00:00 Monday |
1575.7 1561.45 |
1575.7 | 1554.1 | 450340 |
| 747 | -31.3 -1.94 % |
22-04-2022 00:00:00 Friday |
1617 1585.7 |
1617 | 1583 | 226730 |
| 748 | 23.45 1.47 % |
21-04-2022 00:00:00 Thursday |
1595.05 1618.5 |
1626.6 | 1589.2 | 338163 |
| 749 | 12.85 0.82 % |
20-04-2022 00:00:00 Wednesday |
1575 1587.85 |
1596 | 1563.15 | 590406 |
| 750 | -80.05 -4.87 % |
19-04-2022 00:00:00 Tuesday |
1644 1563.95 |
1644 | 1550.4 | 982805 |
| 751 | 13.45 0.84 % |
18-04-2022 00:00:00 Monday |
1608 1621.45 |
1650.9 | 1592.05 | 1544805 |
| 752 | -10.8 -0.61 % |
13-04-2022 00:00:00 Wednesday |
1759.45 1748.65 |
1759.45 | 1732.25 | 201207 |
| 753 | -17.55 -1 % |
12-04-2022 00:00:00 Tuesday |
1759 1741.45 |
1759 | 1727.5 | 324512 |
| 754 | -52.3 -2.88 % |
11-04-2022 00:00:00 Monday |
1818.95 1766.65 |
1818.95 | 1763 | 556339 |
| 755 | -8.6 -0.47 % |
08-04-2022 00:00:00 Friday |
1823.7 1815.1 |
1838 | 1808.4 | 188138 |
| 756 | -13.5 -0.74 % |
07-04-2022 00:00:00 Thursday |
1825 1811.5 |
1828 | 1807.8 | 185022 |
| 757 | -24.65 -1.33 % |
06-04-2022 00:00:00 Wednesday |
1853.1 1828.45 |
1856.95 | 1822.1 | 270222 |
| 758 | -24.9 -1.32 % |
05-04-2022 00:00:00 Tuesday |
1886 1861.1 |
1889.75 | 1857.2 | 189838 |
| 759 | -12.75 -0.67 % |
04-04-2022 00:00:00 Monday |
1895.2 1882.45 |
1895.2 | 1873.5 | 296103 |
| 760 | 8.35 0.44 % |
01-04-2022 00:00:00 Friday |
1894 1902.35 |
1909.95 | 1878.95 | 189288 |
| 761 | -0.8 -0.04 % |
31-03-2022 00:00:00 Thursday |
1908 1907.2 |
1912.9 | 1894.3 | 181774 |
| 762 | 10.7 0.56 % |
30-03-2022 00:00:00 Wednesday |
1907 1917.7 |
1918.5 | 1895.2 | 628590 |
| 763 | 13 0.69 % |
29-03-2022 00:00:00 Tuesday |
1872.9 1885.9 |
1889.35 | 1860.6 | 249709 |
| 764 | -0.35 -0.02 % |
28-03-2022 00:00:00 Monday |
1873.8 1873.45 |
1880.4 | 1853 | 174343 |
| 765 | -10.6 -0.56 % |
25-03-2022 00:00:00 Friday |
1887 1876.4 |
1894.8 | 1858 | 220204 |
| 766 | 33.85 1.83 % |
24-03-2022 00:00:00 Thursday |
1853 1886.85 |
1894.1 | 1853 | 82466 |
| 767 | -24.3 -1.28 % |
23-03-2022 00:00:00 Wednesday |
1896.15 1871.85 |
1900 | 1857.1 | 175874 |
| 768 | 32.6 1.76 % |
22-03-2022 00:00:00 Tuesday |
1854.7 1887.3 |
1889.9 | 1840 | 152591 |
| 769 | -23.4 -1.25 % |
21-03-2022 00:00:00 Monday |
1876 1852.6 |
1886.55 | 1841.5 | 356094 |
| 770 | -68.2 -3.55 % |
17-03-2022 00:00:00 Thursday |
1922.6 1854.4 |
1924 | 1833.85 | 299253 |
| 771 | 15.65 0.84 % |
16-03-2022 00:00:00 Wednesday |
1873 1888.65 |
1893.9 | 1851 | 197005 |
| 772 | -53.85 -2.84 % |
15-03-2022 00:00:00 Tuesday |
1893 1839.15 |
1893 | 1830 | 319474 |
| 773 | 63.8 3.49 % |
14-03-2022 00:00:00 Monday |
1827 1890.8 |
1894.7 | 1827 | 442681 |
| 774 | 8.3 0.46 % |
11-03-2022 00:00:00 Friday |
1814 1822.3 |
1833 | 1811.25 | 170330 |
| 775 | -13.2 -0.72 % |
10-03-2022 00:00:00 Thursday |
1838 1824.8 |
1847.7 | 1810.1 | 334472 |
| 776 | 19.45 1.08 % |
09-03-2022 00:00:00 Wednesday |
1794 1813.45 |
1831 | 1788.95 | 2826476 |
| 777 | 63.45 3.7 % |
08-03-2022 00:00:00 Tuesday |
1715 1778.45 |
1800 | 1715 | 294435 |
| 778 | 44.55 2.63 % |
07-03-2022 00:00:00 Monday |
1695 1739.55 |
1750.6 | 1695 | 548075 |
| 779 | 26.55 1.56 % |
04-03-2022 00:00:00 Friday |
1697 1723.55 |
1735.75 | 1681 | 169550 |
| 780 | 0.55 0.03 % |
03-03-2022 00:00:00 Thursday |
1720 1720.55 |
1733.7 | 1705.6 | 343218 |
| 781 | -6.9 -0.4 % |
02-03-2022 00:00:00 Wednesday |
1710 1703.1 |
1714.2 | 1691 | 220920 |
| 782 | 33.3 1.98 % |
28-02-2022 00:00:00 Monday |
1684 1717.3 |
1727.95 | 1665 | 135310 |
| 783 | -12.1 -0.71 % |
25-02-2022 00:00:00 Friday |
1706 1693.9 |
1718.9 | 1677.2 | 2867333 |
| 784 | -4.5 -0.27 % |
24-02-2022 00:00:00 Thursday |
1682 1677.5 |
1714.7 | 1670.15 | 731809 |
| 785 | -6.65 -0.38 % |
23-02-2022 00:00:00 Wednesday |
1750 1743.35 |
1758 | 1733.65 | 212440 |
| 786 | 44.1 2.61 % |
22-02-2022 00:00:00 Tuesday |
1690.05 1734.15 |
1750 | 1690.05 | 207717 |
| 787 | 32.6 1.92 % |
21-02-2022 00:00:00 Monday |
1698 1730.6 |
1737 | 1691.15 | 202580 |
| 788 | 3.8 0.22 % |
18-02-2022 00:00:00 Friday |
1703.3 1707.1 |
1722.5 | 1703.3 | 265062 |
| 789 | -21.65 -1.24 % |
17-02-2022 00:00:00 Thursday |
1747 1725.35 |
1747.4 | 1720.5 | 127749 |
| 790 | -7.2 -0.41 % |
16-02-2022 00:00:00 Wednesday |
1739.95 1732.75 |
1755.1 | 1727.2 | 198350 |
| 791 | 43.25 2.55 % |
15-02-2022 00:00:00 Tuesday |
1695 1738.25 |
1746 | 1691 | 599584 |
| 792 | -7 -0.41 % |
14-02-2022 00:00:00 Monday |
1690 1683 |
1718.45 | 1678.4 | 169432 |
| 793 | -19 -1.09 % |
11-02-2022 00:00:00 Friday |
1740 1721 |
1748.35 | 1713.25 | 203337 |
| 794 | 11.85 0.67 % |
10-02-2022 00:00:00 Thursday |
1757 1768.85 |
1774 | 1749 | 235437 |
| 795 | 7.5 0.43 % |
09-02-2022 00:00:00 Wednesday |
1730 1737.5 |
1742.8 | 1725.05 | 48350 |
| 796 | 4.55 0.27 % |
08-02-2022 00:00:00 Tuesday |
1712 1716.55 |
1724.7 | 1696 | 143574 |
| 797 | -10.15 -0.59 % |
07-02-2022 00:00:00 Monday |
1725 1714.85 |
1732.3 | 1696 | 146147 |
| 798 | 15.95 0.92 % |
04-02-2022 00:00:00 Friday |
1725 1740.95 |
1754 | 1710.3 | 219991 |
| 799 | -41.2 -2.31 % |
03-02-2022 00:00:00 Thursday |
1779.9 1738.7 |
1779.9 | 1733.7 | 281493 |
| 800 | 8.1 0.46 % |
02-02-2022 00:00:00 Wednesday |
1780 1788.1 |
1792.95 | 1771.55 | 316328 |
| 801 | 9.15 0.52 % |
01-02-2022 00:00:00 Tuesday |
1763 1772.15 |
1780 | 1735 | 351475 |
| 802 | 17.25 1 % |
31-01-2022 00:00:00 Monday |
1719.45 1736.7 |
1749.65 | 1714.65 | 139255 |
| 803 | 0.25 0.01 % |
28-01-2022 00:00:00 Friday |
1685 1685.25 |
1727.1 | 1680 | 246907 |
| 804 | -25.5 -1.5 % |
27-01-2022 00:00:00 Thursday |
1704 1678.5 |
1704 | 1665.05 | 281782 |
| 805 | -2.9 -0.17 % |
25-01-2022 00:00:00 Tuesday |
1725 1722.1 |
1739.95 | 1700.55 | 375359 |
| 806 | -33.1 -1.87 % |
24-01-2022 00:00:00 Monday |
1770 1736.9 |
1770 | 1728.45 | 464704 |
| 807 | -13.95 -0.78 % |
21-01-2022 00:00:00 Friday |
1800 1786.05 |
1808.3 | 1776.3 | 339253 |
| 808 | -29.85 -1.61 % |
20-01-2022 00:00:00 Thursday |
1854 1824.15 |
1854 | 1815.9 | 234368 |
| 809 | -50.8 -2.65 % |
19-01-2022 00:00:00 Wednesday |
1918.5 1867.7 |
1918.5 | 1864.25 | 269890 |
| 810 | -9.05 -0.47 % |
18-01-2022 00:00:00 Tuesday |
1930 1920.95 |
1944 | 1912 | 59778 |
| 811 | 4.35 0.22 % |
17-01-2022 00:00:00 Monday |
1935 1939.35 |
1953.7 | 1931.15 | 111197 |
| 812 | 49.2 2.62 % |
14-01-2022 00:00:00 Friday |
1879 1928.2 |
1932.95 | 1879 | 421856 |
| 813 | 14.6 0.78 % |
13-01-2022 00:00:00 Thursday |
1882.4 1897 |
1912 | 1867.55 | 632205 |
| 814 | 4.6 0.25 % |
12-01-2022 00:00:00 Wednesday |
1873 1877.6 |
1889 | 1860.6 | 293646 |
| 815 | 4.05 0.22 % |
11-01-2022 00:00:00 Tuesday |
1852 1856.05 |
1869.95 | 1850.75 | 182510 |
| 816 | 36.05 1.99 % |
10-01-2022 00:00:00 Monday |
1815.05 1851.1 |
1869.5 | 1813.8 | 246641 |
| 817 | -4.65 -0.26 % |
07-01-2022 00:00:00 Friday |
1817.8 1813.15 |
1835.8 | 1808 | 296361 |
| 818 | -8.95 -0.49 % |
06-01-2022 00:00:00 Thursday |
1827.15 1818.2 |
1827.15 | 1800 | 498350 |
| 819 | -51.05 -2.69 % |
05-01-2022 00:00:00 Wednesday |
1896 1844.95 |
1900.8 | 1840 | 169297 |
| 820 | -2.75 -0.14 % |
04-01-2022 00:00:00 Tuesday |
1899 1896.25 |
1906 | 1878 | 328891 |
| 821 | 7.15 0.38 % |
03-01-2022 00:00:00 Monday |
1890 1897.15 |
1914 | 1888.95 | 324129 |
| 822 | 1.55 0.08 % |
31-12-2021 00:00:00 Friday |
1888.1 1889.65 |
1898.5 | 1872 | 151059 |
| 823 | 8.2 0.44 % |
30-12-2021 00:00:00 Thursday |
1884.45 1892.65 |
1909.2 | 1875 | 218918 |
| 824 | 0.1 0.01 % |
29-12-2021 00:00:00 Wednesday |
1884.95 1885.05 |
1893.2 | 1876.65 | 165221 |
| 825 | 12.45 0.66 % |
28-12-2021 00:00:00 Tuesday |
1875 1887.45 |
1895 | 1875 | 166972 |
| 826 | 7.25 0.39 % |
27-12-2021 00:00:00 Monday |
1859 1866.25 |
1874.25 | 1845 | 160685 |
| 827 | -8.3 -0.44 % |
24-12-2021 00:00:00 Friday |
1871.95 1863.65 |
1913 | 1854.2 | 135134 |
| 828 | 26.8 1.46 % |
23-12-2021 00:00:00 Thursday |
1830 1856.8 |
1861.65 | 1827.05 | 165540 |
| 829 | -5.45 -0.3 % |
22-12-2021 00:00:00 Wednesday |
1829.9 1824.45 |
1829.9 | 1812.4 | 150627 |
| 830 | 12.5 0.69 % |
21-12-2021 00:00:00 Tuesday |
1800 1812.5 |
1838.5 | 1800 | 92781 |
| 831 | -7.3 -0.4 % |
20-12-2021 00:00:00 Monday |
1806 1798.7 |
1830 | 1786.75 | 314664 |
| 832 | 6.3 0.35 % |
17-12-2021 00:00:00 Friday |
1815.4 1821.7 |
1842 | 1806.2 | 503657 |
| 833 | 18.4 1.05 % |
16-12-2021 00:00:00 Thursday |
1753 1771.4 |
1777.75 | 1753 | 155806 |
| 834 | -14.5 -0.83 % |
15-12-2021 00:00:00 Wednesday |
1748 1733.5 |
1748 | 1721.8 | 119137 |
| 835 | 22.15 1.28 % |
14-12-2021 00:00:00 Tuesday |
1730 1752.15 |
1759.45 | 1711 | 101606 |
| 836 | -20.1 -1.14 % |
13-12-2021 00:00:00 Monday |
1765 1744.9 |
1772.5 | 1739.25 | 68935 |
| 837 | 1.65 0.09 % |
10-12-2021 00:00:00 Friday |
1757 1758.65 |
1763.8 | 1746.05 | 43057 |
| 838 | 4.7 0.27 % |
09-12-2021 00:00:00 Thursday |
1758 1762.7 |
1769.3 | 1742 | 62660 |
| 839 | 28.9 1.68 % |
08-12-2021 00:00:00 Wednesday |
1724 1752.9 |
1759.6 | 1724 | 589498 |
| 840 | 7.25 0.43 % |
07-12-2021 00:00:00 Tuesday |
1705 1712.25 |
1724.95 | 1694.5 | 53639 |
| 841 | -38.35 -2.21 % |
06-12-2021 00:00:00 Monday |
1732 1693.65 |
1732.7 | 1690 | 127555 |
| 842 | -27.1 -1.54 % |
03-12-2021 00:00:00 Friday |
1762 1734.9 |
1786.7 | 1732.2 | 1114743 |
| 843 | 33.25 1.94 % |
02-12-2021 00:00:00 Thursday |
1715 1748.25 |
1750 | 1713 | 239513 |
| 844 | 0.5 0.03 % |
01-12-2021 00:00:00 Wednesday |
1715 1715.5 |
1741.4 | 1713.45 | 292079 |
| 845 | 14.45 0.85 % |
30-11-2021 00:00:00 Tuesday |
1700 1714.45 |
1729.9 | 1700 | 227763 |
| 846 | 16.85 1 % |
29-11-2021 00:00:00 Monday |
1680 1696.85 |
1711.9 | 1669.55 | 108307 |
| 847 | -15 -0.88 % |
26-11-2021 00:00:00 Friday |
1705.45 1690.45 |
1718.1 | 1683 | 450767 |
| 848 | 22.45 1.32 % |
25-11-2021 00:00:00 Thursday |
1700 1722.45 |
1725.85 | 1698.65 | 216694 |
| 849 | -42.5 -2.44 % |
24-11-2021 00:00:00 Wednesday |
1740 1697.5 |
1740.05 | 1689 | 247618 |
| 850 | -6.25 -0.36 % |
23-11-2021 00:00:00 Tuesday |
1738.5 1732.25 |
1747.05 | 1710.75 | 103577 |
| 851 | -22.5 -1.26 % |
22-11-2021 00:00:00 Monday |
1781 1758.5 |
1785 | 1751 | 435693 |
| 852 | -1.3 -0.07 % |
18-11-2021 00:00:00 Thursday |
1782 1780.7 |
1789.3 | 1759.05 | 258308 |
| 853 | -4.25 -0.24 % |
17-11-2021 00:00:00 Wednesday |
1792.3 1788.05 |
1802 | 1781.1 | 53172 |
| 854 | 3.6 0.2 % |
16-11-2021 00:00:00 Tuesday |
1787 1790.6 |
1808.65 | 1777.25 | 111056 |
| 855 | 4.65 0.26 % |
15-11-2021 00:00:00 Monday |
1780.9 1785.55 |
1800 | 1776 | 352605 |
| 856 | 33 1.89 % |
12-11-2021 00:00:00 Friday |
1747 1780 |
1782.4 | 1738.3 | 200754 |
| 857 | -2.45 -0.14 % |
11-11-2021 00:00:00 Thursday |
1735 1732.55 |
1740 | 1710 | 55354 |
| 858 | 3.5 0.2 % |
10-11-2021 00:00:00 Wednesday |
1734.7 1738.2 |
1750.9 | 1723.25 | 55312 |
| 859 | 5.4 0.31 % |
09-11-2021 00:00:00 Tuesday |
1737 1742.4 |
1749.8 | 1726.15 | 196905 |
| 860 | 10.65 0.62 % |
08-11-2021 00:00:00 Monday |
1727 1737.65 |
1740 | 1703.1 | 186291 |
| 861 | -6.45 -0.38 % |
04-11-2021 00:00:00 Thursday |
1715.85 1709.4 |
1715.85 | 1705 | 48618 |
| 862 | -5.4 -0.32 % |
03-11-2021 00:00:00 Wednesday |
1708 1702.6 |
1717.45 | 1699.6 | 56125 |
| 863 | -3.95 -0.23 % |
02-11-2021 00:00:00 Tuesday |
1701.8 1697.85 |
1706.35 | 1687.2 | 79031 |
| 864 | 25.75 1.54 % |
01-11-2021 00:00:00 Monday |
1674.2 1699.95 |
1706.5 | 1674.2 | 137820 |
| 865 | -21.7 -1.28 % |
29-10-2021 00:00:00 Friday |
1690.3 1668.6 |
1712.95 | 1661.25 | 182488 |
| 866 | -16 -0.93 % |
28-10-2021 00:00:00 Thursday |
1720 1704 |
1724.45 | 1693 | 81871 |
| 867 | 22.7 1.33 % |
27-10-2021 00:00:00 Wednesday |
1706 1728.7 |
1733.8 | 1701.4 | 133751 |
| 868 | -0.6 -0.04 % |
26-10-2021 00:00:00 Tuesday |
1704.7 1704.1 |
1726.65 | 1694.7 | 127609 |
| 869 | -16.75 -0.97 % |
25-10-2021 00:00:00 Monday |
1724.45 1707.7 |
1730 | 1687 | 82181 |
| 870 | -28.45 -1.63 % |
22-10-2021 00:00:00 Friday |
1748 1719.55 |
1763.6 | 1707.1 | 195206 |
| 871 | -63 -3.47 % |
21-10-2021 00:00:00 Thursday |
1816.85 1753.85 |
1816.85 | 1747.4 | 214981 |
| 872 | -23.05 -1.26 % |
20-10-2021 00:00:00 Wednesday |
1823.55 1800.5 |
1848.25 | 1793.95 | 3615565 |
| 873 | 11.45 0.63 % |
19-10-2021 00:00:00 Tuesday |
1810 1821.45 |
1833.9 | 1782.55 | 246371 |
| 874 | 57.95 3.34 % |
18-10-2021 00:00:00 Monday |
1734.2 1792.15 |
1799.05 | 1734.2 | 274349 |
| 875 | -28.5 -1.63 % |
14-10-2021 00:00:00 Thursday |
1744 1715.5 |
1784.05 | 1698.25 | 495333 |
| 876 | 15.2 0.9 % |
13-10-2021 00:00:00 Wednesday |
1693.55 1708.75 |
1713.5 | 1681.25 | 130116 |
| 877 | 4.95 0.29 % |
12-10-2021 00:00:00 Tuesday |
1679.85 1684.8 |
1689 | 1662 | 313775 |
| 878 | 3.05 0.18 % |
11-10-2021 00:00:00 Monday |
1688.95 1692 |
1730.3 | 1663.95 | 3384023 |
| 879 | 19.55 1.15 % |
08-10-2021 00:00:00 Friday |
1704 1723.55 |
1731 | 1698.2 | 343733 |
| 880 | 9.3 0.55 % |
07-10-2021 00:00:00 Thursday |
1682 1691.3 |
1703.8 | 1677 | 289846 |
| 881 | -22.65 -1.34 % |
06-10-2021 00:00:00 Wednesday |
1696.55 1673.9 |
1709 | 1670 | 88938 |
| 882 | 14.75 0.88 % |
05-10-2021 00:00:00 Tuesday |
1678 1692.75 |
1703 | 1663.25 | 208100 |
| 883 | 9.9 0.59 % |
04-10-2021 00:00:00 Monday |
1669.2 1679.1 |
1688.05 | 1666.3 | 85861 |
| 884 | -3.05 -0.18 % |
01-10-2021 00:00:00 Friday |
1668 1664.95 |
1678.65 | 1661.4 | 146838 |
| 885 | -23.6 -1.39 % |
30-09-2021 00:00:00 Thursday |
1699 1675.4 |
1700 | 1670 | 71840 |
| 886 | 30.1 1.81 % |
29-09-2021 00:00:00 Wednesday |
1661.95 1692.05 |
1701 | 1658 | 214227 |
| 887 | -25.5 -1.49 % |
28-09-2021 00:00:00 Tuesday |
1713 1687.5 |
1713 | 1675.5 | 424814 |
| 888 | -48.9 -2.76 % |
27-09-2021 00:00:00 Monday |
1770.85 1721.95 |
1770.85 | 1719 | 146640 |
| 889 | 4.45 0.25 % |
24-09-2021 00:00:00 Friday |
1759 1763.45 |
1787.5 | 1752.2 | 182745 |
| 890 | 9.55 0.55 % |
23-09-2021 00:00:00 Thursday |
1732.15 1741.7 |
1745 | 1722.3 | 3302251 |
| 891 | -1.35 -0.08 % |
22-09-2021 00:00:00 Wednesday |
1718 1716.65 |
1738.75 | 1713.05 | 100746 |
| 892 | 25.4 1.5 % |
21-09-2021 00:00:00 Tuesday |
1692.3 1717.7 |
1726 | 1685 | 295996 |
| 893 | 2.85 0.17 % |
20-09-2021 00:00:00 Monday |
1685 1687.85 |
1707.65 | 1678.25 | 170348 |
| 894 | -10.2 -0.6 % |
17-09-2021 00:00:00 Friday |
1701.5 1691.3 |
1717.9 | 1685.3 | 434037 |
| 895 | -12.65 -0.74 % |
16-09-2021 00:00:00 Thursday |
1715 1702.35 |
1722 | 1691.6 | 87136 |
| 896 | 14.4 0.85 % |
15-09-2021 00:00:00 Wednesday |
1696.7 1711.1 |
1716.4 | 1687.3 | 98193 |
| 897 | -12 -0.71 % |
14-09-2021 00:00:00 Tuesday |
1697.9 1685.9 |
1697.9 | 1679.65 | 65051 |
| 898 | 3 0.18 % |
13-09-2021 00:00:00 Monday |
1688 1691 |
1701 | 1675 | 151233 |
| 899 | 3.9 0.23 % |
09-09-2021 00:00:00 Thursday |
1687.9 1691.8 |
1694.95 | 1682.2 | 55551 |
| 900 | -11.45 -0.67 % |
08-09-2021 00:00:00 Wednesday |
1704.45 1693 |
1704.45 | 1683.5 | 88073 |
| 901 | -25.5 -1.47 % |
07-09-2021 00:00:00 Tuesday |
1732 1706.5 |
1735 | 1704.75 | 94610 |
| 902 | 23 1.35 % |
06-09-2021 00:00:00 Monday |
1707 1730 |
1732 | 1700 | 144430 |
| 903 | 3.3 0.19 % |
03-09-2021 00:00:00 Friday |
1697 1700.3 |
1706.05 | 1685.3 | 110020 |
| 904 | 11 0.66 % |
02-09-2021 00:00:00 Thursday |
1677.45 1688.45 |
1694.7 | 1663 | 252425 |
| 905 | -34.65 -2.02 % |
01-09-2021 00:00:00 Wednesday |
1712 1677.35 |
1713 | 1673.05 | 192538 |
| 906 | 4.05 0.24 % |
31-08-2021 00:00:00 Tuesday |
1700.1 1704.15 |
1714.75 | 1686.1 | 780575 |
| 907 | -6.95 -0.41 % |
30-08-2021 00:00:00 Monday |
1704.8 1697.85 |
1718.8 | 1690.35 | 153093 |
| 908 | -13.55 -0.79 % |
27-08-2021 00:00:00 Friday |
1722 1708.45 |
1728.4 | 1705 | 110790 |
| 909 | -9.05 -0.52 % |
26-08-2021 00:00:00 Thursday |
1736 1726.95 |
1746 | 1720 | 139366 |
| 910 | 22 1.28 % |
25-08-2021 00:00:00 Wednesday |
1715.2 1737.2 |
1746.35 | 1715.2 | 119692 |
| 911 | -27.25 -1.56 % |
24-08-2021 00:00:00 Tuesday |
1748 1720.75 |
1755.6 | 1712.5 | 227498 |
| 912 | 6.15 0.35 % |
23-08-2021 00:00:00 Monday |
1733.05 1739.2 |
1752.8 | 1731.75 | 147093 |
| 913 | 7.2 0.42 % |
20-08-2021 00:00:00 Friday |
1724.95 1732.15 |
1745 | 1719.5 | 125315 |
| 914 | -1.65 -0.1 % |
18-08-2021 00:00:00 Wednesday |
1735 1733.35 |
1755 | 1727 | 179001 |
| 915 | 37.05 2.17 % |
17-08-2021 00:00:00 Tuesday |
1704.4 1741.45 |
1748.45 | 1687.9 | 337187 |
| 916 | -6.85 -0.4 % |
16-08-2021 00:00:00 Monday |
1711.6 1704.75 |
1720 | 1690.3 | 191220 |
| 917 | 13.5 0.79 % |
13-08-2021 00:00:00 Friday |
1699 1712.5 |
1722 | 1691.45 | 247445 |
| 918 | 12.5 0.74 % |
12-08-2021 00:00:00 Thursday |
1678 1690.5 |
1696.2 | 1674.55 | 105592 |
| 919 | 1.1 0.07 % |
11-08-2021 00:00:00 Wednesday |
1676.35 1677.45 |
1684 | 1668.3 | 95584 |
| 920 | 6.35 0.38 % |
10-08-2021 00:00:00 Tuesday |
1670 1676.35 |
1680 | 1661.8 | 106259 |
| 921 | 6.6 0.4 % |
09-08-2021 00:00:00 Monday |
1656.4 1663 |
1667.4 | 1646.5 | 4505456 |
| 922 | -9.75 -0.59 % |
06-08-2021 00:00:00 Friday |
1660.1 1650.35 |
1660.75 | 1644.1 | 105131 |
| 923 | 3.85 0.23 % |
05-08-2021 00:00:00 Thursday |
1651 1654.85 |
1666.25 | 1647.05 | 106595 |
| 924 | -16.05 -0.96 % |
04-08-2021 00:00:00 Wednesday |
1665.2 1649.15 |
1680 | 1639.35 | 336519 |
| 925 | 13.1 0.8 % |
03-08-2021 00:00:00 Tuesday |
1641 1654.1 |
1658.7 | 1636.4 | 119503 |
| 926 | 11.35 0.7 % |
02-08-2021 00:00:00 Monday |
1620 1631.35 |
1634.9 | 1620 | 131638 |
| 927 | -6.6 -0.41 % |
30-07-2021 00:00:00 Friday |
1616.85 1610.25 |
1623.45 | 1606.1 | 88650 |
| 928 | 6.85 0.43 % |
29-07-2021 00:00:00 Thursday |
1610 1616.85 |
1620 | 1605.35 | 105591 |
| 929 | 1 0.06 % |
28-07-2021 00:00:00 Wednesday |
1604.3 1605.3 |
1607.4 | 1585.7 | 222461 |
| 930 | -2.4 -0.15 % |
27-07-2021 00:00:00 Tuesday |
1605 1602.6 |
1608.9 | 1598.1 | 157809 |
| 931 | 13.6 0.86 % |
26-07-2021 00:00:00 Monday |
1590.45 1604.05 |
1611.8 | 1590.45 | 154057 |
| 932 | 0.35 0.02 % |
23-07-2021 00:00:00 Friday |
1590 1590.35 |
1598.7 | 1586.1 | 698796 |
| 933 | 34.2 2.2 % |
22-07-2021 00:00:00 Thursday |
1556 1590.2 |
1593.1 | 1556 | 435318 |
| 934 | 11.7 0.76 % |
20-07-2021 00:00:00 Tuesday |
1538 1549.7 |
1557.5 | 1538 | 310798 |
| 935 | -9.2 -0.59 % |
19-07-2021 00:00:00 Monday |
1551 1541.8 |
1553.3 | 1537.4 | 1632126 |
| 936 | -25 -1.58 % |
16-07-2021 00:00:00 Friday |
1580 1555 |
1580 | 1550 | 272375 |
| 937 | 26.3 1.69 % |
15-07-2021 00:00:00 Thursday |
1554 1580.3 |
1597.25 | 1551.25 | 344456 |
| 938 | 26.5 1.71 % |
14-07-2021 00:00:00 Wednesday |
1550.4 1576.9 |
1582.4 | 1538.25 | 181724 |
| 939 | -14.1 -0.9 % |
13-07-2021 00:00:00 Tuesday |
1559 1544.9 |
1559 | 1536 | 171578 |
| 940 | -24.05 -1.53 % |
12-07-2021 00:00:00 Monday |
1572 1547.95 |
1577.6 | 1535 | 1617158 |
| 941 | 5.75 0.37 % |
09-07-2021 00:00:00 Friday |
1557 1562.75 |
1569.85 | 1550 | 665749 |
| 942 | -8.5 -0.54 % |
08-07-2021 00:00:00 Thursday |
1569 1560.5 |
1576 | 1549.15 | 101452 |
| 943 | -4.2 -0.27 % |
07-07-2021 00:00:00 Wednesday |
1568 1563.8 |
1570.7 | 1544.65 | 266931 |
| 944 | -13.4 -0.85 % |
06-07-2021 00:00:00 Tuesday |
1575.9 1562.5 |
1586.7 | 1557 | 209349 |
| 945 | 7.35 0.47 % |
05-07-2021 00:00:00 Monday |
1571.75 1579.1 |
1585 | 1563.1 | 175437 |
| 946 | 4.9 0.31 % |
02-07-2021 00:00:00 Friday |
1562.5 1567.4 |
1569.65 | 1542.3 | 338146 |
| 947 | -21.55 -1.36 % |
01-07-2021 00:00:00 Thursday |
1582 1560.45 |
1582 | 1559.35 | 280753 |
| 948 | 18.65 1.19 % |
30-06-2021 00:00:00 Wednesday |
1562.6 1581.25 |
1590.85 | 1562.6 | 172398 |
| 949 | -2.25 -0.14 % |
29-06-2021 00:00:00 Tuesday |
1564.85 1562.6 |
1573.75 | 1559.25 | 121752 |
| 950 | -0.45 -0.03 % |
28-06-2021 00:00:00 Monday |
1572 1571.55 |
1580 | 1559.5 | 229454 |
| 951 | 4.45 0.28 % |
25-06-2021 00:00:00 Friday |
1570 1574.45 |
1578.2 | 1543.75 | 281577 |
| 952 | 43.15 2.85 % |
24-06-2021 00:00:00 Thursday |
1516 1559.15 |
1568.35 | 1511.9 | 441203 |
| 953 | -20.15 -1.32 % |
23-06-2021 00:00:00 Wednesday |
1523 1502.85 |
1524.95 | 1498.6 | 1596028 |
| 954 | 1.7 0.11 % |
22-06-2021 00:00:00 Tuesday |
1510 1511.7 |
1520.65 | 1501 | 390010 |
| 955 | 11.35 0.76 % |
21-06-2021 00:00:00 Monday |
1489 1500.35 |
1505.7 | 1484.1 | 292535 |
| 956 | -1.8 -0.12 % |
18-06-2021 00:00:00 Friday |
1506.3 1504.5 |
1515.95 | 1486.55 | 556964 |
| 957 | 24.05 1.63 % |
17-06-2021 00:00:00 Thursday |
1473 1497.05 |
1502 | 1473 | 222950 |
| 958 | 1.35 0.09 % |
16-06-2021 00:00:00 Wednesday |
1478.95 1480.3 |
1489.4 | 1467.5 | 344488 |
| 959 | 5.85 0.4 % |
15-06-2021 00:00:00 Tuesday |
1467 1472.85 |
1476.25 | 1463.5 | 2348770 |
| 960 | 6.4 0.44 % |
14-06-2021 00:00:00 Monday |
1455 1461.4 |
1477.3 | 1453.55 | 479678 |
| 961 | 17.2 1.2 % |
11-06-2021 00:00:00 Friday |
1429.55 1446.75 |
1451.55 | 1429.45 | 639754 |
| 962 | 6.05 0.43 % |
10-06-2021 00:00:00 Thursday |
1418.5 1424.55 |
1429.45 | 1418.5 | 125619 |
| 963 | -1.25 -0.09 % |
09-06-2021 00:00:00 Wednesday |
1415.95 1414.7 |
1425 | 1404.05 | 421775 |
| 964 | 18.95 1.36 % |
08-06-2021 00:00:00 Tuesday |
1394 1412.95 |
1421.4 | 1394 | 440159 |
| 965 | 1.6 0.12 % |
07-06-2021 00:00:00 Monday |
1388 1389.6 |
1392.4 | 1377.5 | 231201 |
| 966 | -6.8 -0.49 % |
04-06-2021 00:00:00 Friday |
1392 1385.2 |
1396.5 | 1377.9 | 108272 |
| 967 | 7.5 0.54 % |
03-06-2021 00:00:00 Thursday |
1382 1389.5 |
1398.65 | 1377.2 | 243404 |
| 968 | 1.1 0.08 % |
02-06-2021 00:00:00 Wednesday |
1378.65 1379.75 |
1392 | 1362.2 | 1906584 |
| 969 | -12.6 -0.9 % |
01-06-2021 00:00:00 Tuesday |
1400 1387.4 |
1400.8 | 1378.6 | 184134 |
| 970 | -11.35 -0.81 % |
31-05-2021 00:00:00 Monday |
1405 1393.65 |
1405 | 1383.1 | 1009210 |
| 971 | -7.05 -0.5 % |
28-05-2021 00:00:00 Friday |
1411.85 1404.8 |
1414 | 1396.35 | 418799 |
| 972 | -0.15 -0.01 % |
27-05-2021 00:00:00 Thursday |
1404.8 1404.65 |
1415.5 | 1391.6 | 1353941 |
| 973 | 27.95 2.04 % |
26-05-2021 00:00:00 Wednesday |
1369.4 1397.35 |
1400 | 1362 | 505592 |
| 974 | 8.9 0.66 % |
25-05-2021 00:00:00 Tuesday |
1353 1361.9 |
1367.5 | 1353 | 420760 |
| 975 | -9.85 -0.73 % |
24-05-2021 00:00:00 Monday |
1358 1348.15 |
1362.15 | 1345.25 | 1066338 |
| 976 | 5.7 0.42 % |
21-05-2021 00:00:00 Friday |
1349 1354.7 |
1357 | 1346.1 | 480568 |
| 977 | -5.55 -0.41 % |
20-05-2021 00:00:00 Thursday |
1345 1339.45 |
1350 | 1335.4 | 113578 |
| 978 | -3.45 -0.26 % |
19-05-2021 00:00:00 Wednesday |
1340 1336.55 |
1357.45 | 1333.55 | 1047750 |
| 979 | 3.95 0.3 % |
18-05-2021 00:00:00 Tuesday |
1336 1339.95 |
1344.45 | 1330 | 310214 |
| 980 | 9.45 0.72 % |
17-05-2021 00:00:00 Monday |
1319.7 1329.15 |
1335 | 1319.7 | 287383 |
| 981 | -17.15 -1.29 % |
14-05-2021 00:00:00 Friday |
1333.95 1316.8 |
1333.95 | 1311.8 | 256247 |
| 982 | -5.05 -0.38 % |
12-05-2021 00:00:00 Wednesday |
1332 1326.95 |
1334.3 | 1315 | 1134464 |
| 983 | -5.3 -0.4 % |
11-05-2021 00:00:00 Tuesday |
1336 1330.7 |
1341.3 | 1325.25 | 305023 |
| 984 | -15.5 -1.14 % |
10-05-2021 00:00:00 Monday |
1355 1339.5 |
1355 | 1335.35 | 198990 |
| 985 | -13.6 -1 % |
07-05-2021 00:00:00 Friday |
1366 1352.4 |
1372.4 | 1348.9 | 149432 |
| 986 | 18.15 1.35 % |
06-05-2021 00:00:00 Thursday |
1343 1361.15 |
1364.2 | 1337.05 | 277845 |
| 987 | 4.25 0.32 % |
05-05-2021 00:00:00 Wednesday |
1337.35 1341.6 |
1343.7 | 1328 | 170339 |
| 988 | -25.45 -1.88 % |
04-05-2021 00:00:00 Tuesday |
1355 1329.55 |
1355 | 1325 | 114114 |
| 989 | 9.8 0.73 % |
03-05-2021 00:00:00 Monday |
1342 1351.8 |
1361 | 1337.65 | 92652 |
| 990 | 4.9 0.36 % |
30-04-2021 00:00:00 Friday |
1349 1353.9 |
1373.6 | 1346.8 | 235449 |
| 991 | -13.45 -0.98 % |
29-04-2021 00:00:00 Thursday |
1369 1355.55 |
1369 | 1352.05 | 102466 |
| 992 | -2.15 -0.16 % |
28-04-2021 00:00:00 Wednesday |
1358 1355.85 |
1359 | 1344.7 | 122748 |
| 993 | 0.2 0.01 % |
27-04-2021 00:00:00 Tuesday |
1348 1348.2 |
1353 | 1340 | 180094 |
| 994 | 13.65 1.03 % |
26-04-2021 00:00:00 Monday |
1330 1343.65 |
1351 | 1322 | 271381 |
| 995 | -10.45 -0.78 % |
23-04-2021 00:00:00 Friday |
1344.3 1333.85 |
1348.8 | 1331.3 | 178652 |
| 996 | -2.7 -0.2 % |
22-04-2021 00:00:00 Thursday |
1353.75 1351.05 |
1364.9 | 1345.8 | 717307 |
| 997 | -27.3 -1.98 % |
20-04-2021 00:00:00 Tuesday |
1378 1350.7 |
1379 | 1342.7 | 341541 |
| 998 | 18.6 1.38 % |
19-04-2021 00:00:00 Monday |
1344 1362.6 |
1379.5 | 1333.05 | 437862 |
| 999 | -14.1 -1.03 % |
16-04-2021 00:00:00 Friday |
1366.65 1352.55 |
1371 | 1347 | 1349182 |
| 1000 | 6.8 0.5 % |
15-04-2021 00:00:00 Thursday |
1354.7 1361.5 |
1366.6 | 1320.35 | 1327320 |
| 1001 | -34.4 -2.4 % |
13-04-2021 00:00:00 Tuesday |
1433 1398.6 |
1435.95 | 1375 | 753247 |
| 1002 | -54.2 -3.66 % |
12-04-2021 00:00:00 Monday |
1480 1425.8 |
1480 | 1415.3 | 778970 |
| 1003 | -13.25 -0.91 % |
09-04-2021 00:00:00 Friday |
1454 1440.75 |
1454 | 1430.4 | 308482 |
| 1004 | 9.3 0.65 % |
08-04-2021 00:00:00 Thursday |
1430.5 1439.8 |
1451.1 | 1425.25 | 1863736 |
| 1005 | 20.75 1.47 % |
07-04-2021 00:00:00 Wednesday |
1409.5 1430.25 |
1434.5 | 1406.5 | 316152 |
| 1006 | -9.9 -0.7 % |
06-04-2021 00:00:00 Tuesday |
1421.05 1411.15 |
1425.9 | 1406.25 | 290047 |
| 1007 | 20.35 1.46 % |
05-04-2021 00:00:00 Monday |
1389.8 1410.15 |
1425 | 1385 | 659688 |
| 1008 | 5.3 0.38 % |
01-04-2021 00:00:00 Thursday |
1380 1385.3 |
1391.5 | 1370.7 | 141773 |
| 1009 | -15.75 -1.14 % |
31-03-2021 00:00:00 Wednesday |
1383.5 1367.75 |
1388 | 1363.5 | 286901 |
| 1010 | 45.55 3.4 % |
30-03-2021 00:00:00 Tuesday |
1340 1385.55 |
1399.85 | 1336 | 526058 |
| 1011 | -4.7 -0.35 % |
26-03-2021 00:00:00 Friday |
1341 1336.3 |
1356.4 | 1332.5 | 176922 |
| 1012 | -15.2 -1.13 % |
25-03-2021 00:00:00 Thursday |
1348.95 1333.75 |
1349.7 | 1328 | 253133 |
| 1013 | -8.2 -0.6 % |
24-03-2021 00:00:00 Wednesday |
1362 1353.8 |
1370.4 | 1346.6 | 116760 |
| 1014 | 0.2 0.01 % |
23-03-2021 00:00:00 Tuesday |
1371 1371.2 |
1383.3 | 1359.7 | 133032 |
| 1015 | 20.5 1.52 % |
22-03-2021 00:00:00 Monday |
1350 1370.5 |
1376 | 1335.85 | 208736 |
| 1016 | 10.35 0.78 % |
19-03-2021 00:00:00 Friday |
1335 1345.35 |
1354.85 | 1317.9 | 481898 |
| 1017 | -56.3 -4.04 % |
18-03-2021 00:00:00 Thursday |
1392.55 1336.25 |
1394.05 | 1313.5 | 405813 |
| 1018 | -3.8 -0.27 % |
17-03-2021 00:00:00 Wednesday |
1391 1387.2 |
1399.7 | 1381.9 | 274343 |
| 1019 | 2.05 0.15 % |
16-03-2021 00:00:00 Tuesday |
1382.2 1384.25 |
1406.25 | 1380.15 | 266475 |
| 1020 | 3.1 0.23 % |
15-03-2021 00:00:00 Monday |
1370 1373.1 |
1379.85 | 1358.1 | 187766 |
| 1021 | 2.6 0.19 % |
12-03-2021 00:00:00 Friday |
1372 1374.6 |
1390.3 | 1370.25 | 242425 |
| 1022 | 9.6 0.71 % |
10-03-2021 00:00:00 Wednesday |
1358.5 1368.1 |
1373.8 | 1354.35 | 651158 |
| 1023 | 16.7 1.26 % |
09-03-2021 00:00:00 Tuesday |
1329 1345.7 |
1350 | 1319 | 249554 |
| 1024 | 11.7 0.88 % |
08-03-2021 00:00:00 Monday |
1324.6 1336.3 |
1346.2 | 1317.7 | 259500 |
| 1025 | -16 -1.2 % |
05-03-2021 00:00:00 Friday |
1332 1316 |
1340 | 1306 | 184593 |
| 1026 | -7.4 -0.55 % |
04-03-2021 00:00:00 Thursday |
1337.7 1330.3 |
1363.8 | 1326.15 | 1732078 |
| 1027 | 27.45 2.09 % |
03-03-2021 00:00:00 Wednesday |
1316.15 1343.6 |
1347 | 1308.45 | 284390 |
| 1028 | 24.05 1.88 % |
02-03-2021 00:00:00 Tuesday |
1280 1304.05 |
1310 | 1279.5 | 506721 |
| 1029 | 0.7 0.06 % |
01-03-2021 00:00:00 Monday |
1268 1268.7 |
1284.55 | 1259.7 | 174197 |
| 1030 | -8.85 -0.7 % |
26-02-2021 00:00:00 Friday |
1261.2 1252.35 |
1274.15 | 1244.6 | 461700 |
| 1031 | -16.25 -1.26 % |
25-02-2021 00:00:00 Thursday |
1291 1274.75 |
1299 | 1271.85 | 1473572 |
| 1032 | 10.1 0.8 % |
24-02-2021 00:00:00 Wednesday |
1264 1274.1 |
1276.35 | 1230 | 1479897 |
| 1033 | -0.1 -0.01 % |
23-02-2021 00:00:00 Tuesday |
1266.35 1266.25 |
1290.6 | 1258 | 505501 |
| 1034 | -28.3 -2.19 % |
22-02-2021 00:00:00 Monday |
1293 1264.7 |
1308 | 1260.1 | 471765 |
| 1035 | -6.65 -0.51 % |
19-02-2021 00:00:00 Friday |
1298 1291.35 |
1299.15 | 1277.15 | 118996 |
| 1036 | 15 1.17 % |
18-02-2021 00:00:00 Thursday |
1277.35 1292.35 |
1305.55 | 1276 | 272639 |
| 1037 | -8.1 -0.63 % |
17-02-2021 00:00:00 Wednesday |
1290.1 1282 |
1294.45 | 1276.4 | 169961 |
| 1038 | -27.9 -2.12 % |
16-02-2021 00:00:00 Tuesday |
1318 1290.1 |
1319.9 | 1286 | 280869 |
| 1039 | -13.25 -1 % |
15-02-2021 00:00:00 Monday |
1322.95 1309.7 |
1328.5 | 1307.05 | 132561 |
| 1040 | 7.5 0.58 % |
12-02-2021 00:00:00 Friday |
1302.1 1309.6 |
1323.35 | 1302.1 | 233667 |
| 1041 | 5 0.39 % |
11-02-2021 00:00:00 Thursday |
1287 1292 |
1296 | 1282.65 | 113926 |
| 1042 | -7.5 -0.58 % |
10-02-2021 00:00:00 Wednesday |
1303.6 1296.1 |
1304.2 | 1284 | 170488 |
| 1043 | -3.45 -0.26 % |
09-02-2021 00:00:00 Tuesday |
1308.45 1305 |
1331.85 | 1297.35 | 499049 |
| 1044 | 23.35 1.82 % |
08-02-2021 00:00:00 Monday |
1281 1304.35 |
1310 | 1275.55 | 615834 |
| 1045 | -13.7 -1.07 % |
05-02-2021 00:00:00 Friday |
1286 1272.3 |
1288 | 1262.3 | 249847 |
| 1046 | -7.3 -0.57 % |
04-02-2021 00:00:00 Thursday |
1287 1279.7 |
1291.45 | 1272.2 | 1567940 |
| 1047 | 6.1 0.48 % |
03-02-2021 00:00:00 Wednesday |
1280 1286.1 |
1304 | 1272.75 | 250870 |
| 1048 | -9.65 -0.75 % |
02-02-2021 00:00:00 Tuesday |
1280.45 1270.8 |
1294.4 | 1264.05 | 278421 |
| 1049 | 15.45 1.24 % |
01-02-2021 00:00:00 Monday |
1246 1261.45 |
1277.65 | 1240.55 | 387051 |
| 1050 | -49.3 -3.82 % |
29-01-2021 00:00:00 Friday |
1288.95 1239.65 |
1290.95 | 1231.15 | 401843 |
| 1051 | -13.25 -1.03 % |
28-01-2021 00:00:00 Thursday |
1289.55 1276.3 |
1295.65 | 1273 | 1497298 |
| 1052 | -11.35 -0.86 % |
27-01-2021 00:00:00 Wednesday |
1313.1 1301.75 |
1327.65 | 1285.3 | 255409 |
| 1053 | -17.85 -1.33 % |
25-01-2021 00:00:00 Monday |
1340.45 1322.6 |
1347.45 | 1313.45 | 1371908 |
| 1054 | 14.45 1.09 % |
22-01-2021 00:00:00 Friday |
1326 1340.45 |
1355 | 1326 | 168138 |
| 1055 | -13.2 -0.98 % |
21-01-2021 00:00:00 Thursday |
1352.45 1339.25 |
1360.05 | 1335 | 634634 |
| 1056 | 20.85 1.58 % |
20-01-2021 00:00:00 Wednesday |
1318.6 1339.45 |
1348.2 | 1318.6 | 376961 |
| 1057 | 2.05 0.16 % |
19-01-2021 00:00:00 Tuesday |
1315 1317.05 |
1331.3 | 1312.8 | 189274 |
| 1058 | -28.35 -2.12 % |
18-01-2021 00:00:00 Monday |
1340 1311.65 |
1340 | 1306.35 | 504205 |
| 1059 | -24.9 -1.82 % |
15-01-2021 00:00:00 Friday |
1370 1345.1 |
1370 | 1341.75 | 1650161 |
| 1060 | 10.6 0.78 % |
14-01-2021 00:00:00 Thursday |
1360 1370.6 |
1384.5 | 1318.05 | 2734302 |
| 1061 | 7.9 0.57 % |
13-01-2021 00:00:00 Wednesday |
1379.8 1387.7 |
1392.7 | 1360 | 993426 |
| 1062 | -11.85 -0.86 % |
12-01-2021 00:00:00 Tuesday |
1383.7 1371.85 |
1383.7 | 1360.2 | 350455 |
| 1063 | 36.1 2.69 % |
11-01-2021 00:00:00 Monday |
1340 1376.1 |
1382.65 | 1340 | 664987 |
| 1064 | 31.8 2.48 % |
08-01-2021 00:00:00 Friday |
1280 1311.8 |
1316.45 | 1278.65 | 2945503 |
| 1065 | -36.05 -2.78 % |
07-01-2021 00:00:00 Thursday |
1298 1261.95 |
1298 | 1255.6 | 354360 |
| 1066 | -14.65 -1.13 % |
06-01-2021 00:00:00 Wednesday |
1296.25 1281.6 |
1302.5 | 1268.5 | 357102 |
| 1067 | 6.5 0.51 % |
05-01-2021 00:00:00 Tuesday |
1287 1293.5 |
1299 | 1274.4 | 424938 |
| 1068 | 16.8 1.32 % |
04-01-2021 00:00:00 Monday |
1271.75 1288.55 |
1290.35 | 1261.5 | 329658 |
| 1069 | 1.45 0.12 % |
01-01-2021 00:00:00 Friday |
1258.95 1260.4 |
1265.3 | 1255 | 246094 |
| 1070 | 10.95 0.88 % |
31-12-2020 00:00:00 Thursday |
1244.9 1255.85 |
1258.15 | 1239 | 157186 |
| 1071 | -6.7 -0.53 % |
30-12-2020 00:00:00 Wednesday |
1252.9 1246.2 |
1253.9 | 1238.55 | 139790 |
| 1072 | 13.15 1.06 % |
29-12-2020 00:00:00 Tuesday |
1237 1250.15 |
1254.5 | 1236.55 | 241078 |
| 1073 | 2.75 0.22 % |
28-12-2020 00:00:00 Monday |
1237.35 1240.1 |
1248 | 1236.15 | 252593 |
| 1074 | -28.65 -2.26 % |
24-12-2020 00:00:00 Thursday |
1265 1236.35 |
1265 | 1226.1 | 503008 |
| 1075 | 10 0.8 % |
23-12-2020 00:00:00 Wednesday |
1242.95 1252.95 |
1259 | 1231 | 1049211 |
| 1076 | 42.75 3.63 % |
22-12-2020 00:00:00 Tuesday |
1178 1220.75 |
1224 | 1176.3 | 541344 |
| 1077 | -13.6 -1.14 % |
21-12-2020 00:00:00 Monday |
1189.9 1176.3 |
1209.5 | 1152.1 | 642680 |
| 1078 | 7.75 0.66 % |
18-12-2020 00:00:00 Friday |
1182 1189.75 |
1194.95 | 1175.45 | 739106 |
| 1079 | -7.25 -0.62 % |
17-12-2020 00:00:00 Thursday |
1166.35 1159.1 |
1168.5 | 1156.5 | 257415 |
| 1080 | 3.7 0.32 % |
16-12-2020 00:00:00 Wednesday |
1162.05 1165.75 |
1168.9 | 1154.3 | 316800 |
| 1081 | -4.1 -0.35 % |
15-12-2020 00:00:00 Tuesday |
1158.5 1154.4 |
1163.7 | 1152.1 | 233677 |
| 1082 | -3.4 -0.29 % |
14-12-2020 00:00:00 Monday |
1167.95 1164.55 |
1171.6 | 1148.5 | 267081 |
| 1083 | -4.95 -0.42 % |
11-12-2020 00:00:00 Friday |
1168 1163.05 |
1171.95 | 1156.25 | 401646 |
| 1084 | 3.8 0.33 % |
10-12-2020 00:00:00 Thursday |
1163.7 1167.5 |
1171.45 | 1151.45 | 380940 |
| 1085 | 8 0.69 % |
09-12-2020 00:00:00 Wednesday |
1167.15 1175.15 |
1179 | 1157.3 | 490595 |
| 1086 | 9.45 0.83 % |
08-12-2020 00:00:00 Tuesday |
1144.4 1153.85 |
1166.75 | 1144.4 | 793534 |
| 1087 | 0.05 0 % |
07-12-2020 00:00:00 Monday |
1144 1144.05 |
1151.4 | 1136.15 | 521440 |
| 1088 | 8.65 0.77 % |
04-12-2020 00:00:00 Friday |
1126 1134.65 |
1136.9 | 1115.35 | 727164 |
| 1089 | -25.6 -2.22 % |
03-12-2020 00:00:00 Thursday |
1152.15 1126.55 |
1152.15 | 1122.55 | 2088753 |
| 1090 | 6.05 0.53 % |
02-12-2020 00:00:00 Wednesday |
1135 1141.05 |
1147.2 | 1121.1 | 212615 |
| 1091 | 31.7 2.87 % |
01-12-2020 00:00:00 Tuesday |
1105.55 1137.25 |
1139.7 | 1105.55 | 571933 |
| 1092 | -14.45 -1.3 % |
27-11-2020 00:00:00 Friday |
1115 1100.55 |
1120.95 | 1091.05 | 415087 |
| 1093 | -4.35 -0.39 % |
26-11-2020 00:00:00 Thursday |
1118 1113.65 |
1119 | 1098.65 | 411389 |
| 1094 | -22.8 -2 % |
25-11-2020 00:00:00 Wednesday |
1139 1116.2 |
1140.5 | 1111.7 | 288915 |
| 1095 | -4.85 -0.42 % |
24-11-2020 00:00:00 Tuesday |
1144 1139.15 |
1154.9 | 1133.2 | 570517 |
| 1096 | 37.05 3.36 % |
23-11-2020 00:00:00 Monday |
1103.2 1140.25 |
1144.5 | 1102.3 | 745811 |
| 1097 | -2.45 -0.22 % |
20-11-2020 00:00:00 Friday |
1105.5 1103.05 |
1108.85 | 1091.2 | 409116 |
| 1098 | -8.2 -0.74 % |
19-11-2020 00:00:00 Thursday |
1104.65 1096.45 |
1114.8 | 1094 | 521760 |
| 1099 | -18.4 -1.63 % |
18-11-2020 00:00:00 Wednesday |
1129 1110.6 |
1132.1 | 1101.4 | 398479 |
| 1100 | -14.15 -1.24 % |
17-11-2020 00:00:00 Tuesday |
1138 1123.85 |
1144.8 | 1112.9 | 509096 |
| 1101 | -3.55 -0.31 % |
14-11-2020 00:00:00 Saturday |
1137 1133.45 |
1139.95 | 1131.25 | 81497 |
| 1102 | 4.05 0.36 % |
13-11-2020 00:00:00 Friday |
1119.85 1123.9 |
1132.2 | 1117 | 1718928 |
| 1103 | -6.25 -0.56 % |
12-11-2020 00:00:00 Thursday |
1124 1117.75 |
1141.95 | 1113.95 | 461356 |
| 1104 | 24.6 2.24 % |
11-11-2020 00:00:00 Wednesday |
1098 1122.6 |
1125.75 | 1087.6 | 494793 |
| 1105 | -39 -3.45 % |
10-11-2020 00:00:00 Tuesday |
1129.95 1090.95 |
1129.95 | 1078.35 | 717732 |
| 1106 | 11.2 1 % |
09-11-2020 00:00:00 Monday |
1125 1136.2 |
1145.9 | 1121.85 | 773483 |
| 1107 | 5.4 0.49 % |
06-11-2020 00:00:00 Friday |
1108 1113.4 |
1121.45 | 1092 | 229578 |
| 1108 | -8.1 -0.73 % |
05-11-2020 00:00:00 Thursday |
1112 1103.9 |
1123.35 | 1099 | 429175 |
| 1109 | 28 2.63 % |
04-11-2020 00:00:00 Wednesday |
1066 1094 |
1116.2 | 1066 | 519308 |
| 1110 | -15.05 -1.4 % |
03-11-2020 00:00:00 Tuesday |
1077 1061.95 |
1079.35 | 1057.75 | 351609 |
| 1111 | 2 0.19 % |
02-11-2020 00:00:00 Monday |
1070 1072 |
1079.95 | 1051 | 562312 |
| 1112 | -9.4 -0.88 % |
30-10-2020 00:00:00 Friday |
1070 1060.6 |
1083.5 | 1052.5 | 253115 |
| 1113 | 14.6 1.38 % |
29-10-2020 00:00:00 Thursday |
1060.2 1074.8 |
1081.9 | 1060.2 | 287736 |
| 1114 | -23.4 -2.13 % |
28-10-2020 00:00:00 Wednesday |
1100 1076.6 |
1104.45 | 1069.6 | 1763704 |
| 1115 | -14.85 -1.34 % |
27-10-2020 00:00:00 Tuesday |
1107 1092.15 |
1109.55 | 1077.45 | 345937 |
| 1116 | -8.9 -0.79 % |
26-10-2020 00:00:00 Monday |
1121 1112.1 |
1129.3 | 1103.7 | 312283 |
| 1117 | -12.45 -1.1 % |
23-10-2020 00:00:00 Friday |
1134.45 1122 |
1134.45 | 1120 | 309881 |
| 1118 | -15.85 -1.38 % |
22-10-2020 00:00:00 Thursday |
1146 1130.15 |
1158 | 1123.75 | 443767 |
| 1119 | 6.3 0.55 % |
21-10-2020 00:00:00 Wednesday |
1142 1148.3 |
1153.9 | 1135 | 550482 |
| 1120 | 17.2 1.54 % |
20-10-2020 00:00:00 Tuesday |
1119.85 1137.05 |
1144.7 | 1115 | 223438 |
| 1121 | -8.05 -0.71 % |
19-10-2020 00:00:00 Monday |
1133.6 1125.55 |
1138.75 | 1115.75 | 558876 |
| 1122 | 15.6 1.4 % |
16-10-2020 00:00:00 Friday |
1112 1127.6 |
1135.85 | 1097.1 | 698563 |
| 1123 | -76 -6.42 % |
15-10-2020 00:00:00 Thursday |
1184 1108 |
1185 | 1093 | 2663595 |
| 1124 | -28.6 -2.46 % |
14-10-2020 00:00:00 Wednesday |
1164.7 1136.1 |
1164.7 | 1130.35 | 712741 |
| 1125 | 23 2.03 % |
13-10-2020 00:00:00 Tuesday |
1135 1158 |
1165.85 | 1135 | 727265 |
| 1126 | 12.3 1.1 % |
12-10-2020 00:00:00 Monday |
1120 1132.3 |
1139.8 | 1112.25 | 547139 |
| 1127 | 8.55 0.78 % |
09-10-2020 00:00:00 Friday |
1099 1107.55 |
1113.65 | 1088.5 | 506728 |
| 1128 | 5 0.46 % |
08-10-2020 00:00:00 Thursday |
1089 1094 |
1123.95 | 1088.1 | 785656 |
| 1129 | 21.55 2.06 % |
07-10-2020 00:00:00 Wednesday |
1045 1066.55 |
1072 | 1038.05 | 447696 |
| 1130 | 1.65 0.16 % |
06-10-2020 00:00:00 Tuesday |
1054.1 1055.75 |
1059.85 | 1031.8 | 458018 |
| 1131 | 28.75 2.82 % |
05-10-2020 00:00:00 Monday |
1019.45 1048.2 |
1054.6 | 1019 | 784200 |
| 1132 | 1.7 0.17 % |
01-10-2020 00:00:00 Thursday |
1016 1017.7 |
1025.85 | 1011.9 | 127324 |
| 1133 | -4.25 -0.42 % |
30-09-2020 00:00:00 Wednesday |
1012.25 1008 |
1023.9 | 1004.75 | 1626056 |
| 1134 | -8.7 -0.85 % |
29-09-2020 00:00:00 Tuesday |
1018.95 1010.25 |
1028 | 1004.2 | 261440 |
| 1135 | -5.4 -0.53 % |
28-09-2020 00:00:00 Monday |
1014.9 1009.5 |
1016.3 | 998.5 | 207259 |
| 1136 | 26.05 2.64 % |
25-09-2020 00:00:00 Friday |
985 1011.05 |
1014.05 | 976.9 | 316411 |
| 1137 | -32.65 -3.24 % |
24-09-2020 00:00:00 Thursday |
1008 975.35 |
1008 | 970.15 | 283773 |
| 1138 | 3.3 0.32 % |
23-09-2020 00:00:00 Wednesday |
1016.35 1019.65 |
1037.1 | 1001.55 | 474419 |
| 1139 | -3.2 -0.32 % |
22-09-2020 00:00:00 Tuesday |
1010.4 1007.2 |
1022.4 | 991.5 | 466321 |
| 1140 | 9.3 0.93 % |
21-09-2020 00:00:00 Monday |
1000 1009.3 |
1030.8 | 1000 | 478960 |
| 1141 | -13.4 -1.32 % |
18-09-2020 00:00:00 Friday |
1015.95 1002.55 |
1018.6 | 999 | 358949 |
| 1142 | 14.65 1.47 % |
17-09-2020 00:00:00 Thursday |
996 1010.65 |
1020.6 | 994.65 | 370943 |
| 1143 | 10.1 1.02 % |
16-09-2020 00:00:00 Wednesday |
990.95 1001.05 |
1006 | 982.3 | 1413638 |
| 1144 | 1.95 0.2 % |
15-09-2020 00:00:00 Tuesday |
979.95 981.9 |
994 | 972 | 232236 |
| 1145 | 28.45 3 % |
14-09-2020 00:00:00 Monday |
949.5 977.95 |
991.05 | 948.85 | 652772 |
| 1146 | 9.4 1 % |
11-09-2020 00:00:00 Friday |
936 945.4 |
953.85 | 931.2 | 151955 |
| 1147 | 4.05 0.43 % |
10-09-2020 00:00:00 Thursday |
935.9 939.95 |
941.5 | 925.2 | 229230 |
| 1148 | -1.7 -0.18 % |
09-09-2020 00:00:00 Wednesday |
930 928.3 |
945.7 | 926 | 346359 |
| 1149 | 10.35 1.11 % |
08-09-2020 00:00:00 Tuesday |
929.7 940.05 |
951.8 | 926.45 | 296135 |
| 1150 | 5.4 0.59 % |
07-09-2020 00:00:00 Monday |
919.25 924.65 |
927.5 | 913.7 | 177849 |
| 1151 | -2.25 -0.24 % |
04-09-2020 00:00:00 Friday |
921.5 919.25 |
929.5 | 915.55 | 165556 |
| 1152 | 9.65 1.04 % |
03-09-2020 00:00:00 Thursday |
925.75 935.4 |
949.15 | 924 | 326429 |
| 1153 | 6.15 0.67 % |
02-09-2020 00:00:00 Wednesday |
917.9 924.05 |
926.1 | 914.3 | 1627215 |
| 1154 | -10.7 -1.16 % |
01-09-2020 00:00:00 Tuesday |
925 914.3 |
935 | 912.6 | 131881 |
| 1155 | -6.5 -0.7 % |
31-08-2020 00:00:00 Monday |
935 928.5 |
950.3 | 915.75 | 242821 |
| 1156 | -15.25 -1.61 % |
28-08-2020 00:00:00 Friday |
950.1 934.85 |
951.9 | 933.1 | 146816 |
| 1157 | -13.6 -1.42 % |
27-08-2020 00:00:00 Thursday |
960 946.4 |
960.55 | 945.1 | 321931 |
| 1158 | 12.25 1.31 % |
26-08-2020 00:00:00 Wednesday |
938.55 950.8 |
954 | 938.55 | 328950 |
| 1159 | -8.1 -0.86 % |
25-08-2020 00:00:00 Tuesday |
946.45 938.35 |
948.5 | 934.1 | 221870 |
| 1160 | -2.65 -0.28 % |
24-08-2020 00:00:00 Monday |
949.85 947.2 |
951.95 | 939.55 | 298417 |
| 1161 | -11.25 -1.17 % |
21-08-2020 00:00:00 Friday |
960.1 948.85 |
963 | 946.7 | 96628 |
| 1162 | -3.95 -0.41 % |
20-08-2020 00:00:00 Thursday |
959 955.05 |
965 | 951.25 | 105929 |
| 1163 | -10.7 -1.1 % |
19-08-2020 00:00:00 Wednesday |
970 959.3 |
971.7 | 958 | 117800 |
| 1164 | 5.35 0.56 % |
18-08-2020 00:00:00 Tuesday |
961.8 967.15 |
969 | 958.75 | 108582 |
| 1165 | 4 0.42 % |
17-08-2020 00:00:00 Monday |
953.5 957.5 |
972.45 | 953.5 | 541115 |
| 1166 | -1.5 -0.16 % |
14-08-2020 00:00:00 Friday |
955 953.5 |
963 | 952 | 484478 |
| 1167 | -4.1 -0.43 % |
13-08-2020 00:00:00 Thursday |
955.35 951.25 |
968 | 948.8 | 265916 |
| 1168 | 4.85 0.51 % |
12-08-2020 00:00:00 Wednesday |
950.5 955.35 |
958.75 | 942.3 | 277192 |
| 1169 | -3.75 -0.39 % |
11-08-2020 00:00:00 Tuesday |
951.95 948.2 |
961.95 | 946.35 | 504482 |
| 1170 | 0.35 0.04 % |
10-08-2020 00:00:00 Monday |
950.75 951.1 |
956.65 | 945.6 | 541207 |
| 1171 | -20.1 -2.07 % |
07-08-2020 00:00:00 Friday |
970.85 950.75 |
970.85 | 949 | 440768 |
| 1172 | 19.2 2.02 % |
06-08-2020 00:00:00 Thursday |
950 969.2 |
974.55 | 942.75 | 585867 |
| 1173 | -5.65 -0.59 % |
05-08-2020 00:00:00 Wednesday |
950.25 944.6 |
960.65 | 938.5 | 533690 |
| 1174 | -9.6 -1 % |
04-08-2020 00:00:00 Tuesday |
959.7 950.1 |
970 | 941.05 | 353882 |
| 1175 | -5.45 -0.57 % |
03-08-2020 00:00:00 Monday |
962.8 957.35 |
965 | 947.75 | 292771 |
| 1176 | 1.25 0.13 % |
31-07-2020 00:00:00 Friday |
965 966.25 |
986 | 953.4 | 685429 |
| 1177 | 1.85 0.19 % |
30-07-2020 00:00:00 Thursday |
960 961.85 |
972.5 | 958.65 | 569279 |
| 1178 | 0.4 0.04 % |
29-07-2020 00:00:00 Wednesday |
953.45 953.85 |
959.6 | 943.75 | 519229 |
| 1179 | 14.8 1.56 % |
28-07-2020 00:00:00 Tuesday |
947.95 962.75 |
967.2 | 941.9 | 652792 |
| 1180 | 25.5 2.76 % |
27-07-2020 00:00:00 Monday |
922.45 947.95 |
952.45 | 918.6 | 548113 |
| 1181 | 17.9 1.98 % |
24-07-2020 00:00:00 Friday |
904.7 922.6 |
925.35 | 903.95 | 845525 |
| 1182 | -7.15 -0.78 % |
23-07-2020 00:00:00 Thursday |
916 908.85 |
916.55 | 900.65 | 790412 |
| 1183 | -20.6 -2.19 % |
22-07-2020 00:00:00 Wednesday |
940 919.4 |
940 | 911.55 | 481341 |
| 1184 | -9.2 -0.97 % |
21-07-2020 00:00:00 Tuesday |
945.9 936.7 |
949.4 | 929.35 | 858147 |
| 1185 | 29.55 3.27 % |
20-07-2020 00:00:00 Monday |
904 933.55 |
945 | 904 | 797602 |
| 1186 | -7 -0.77 % |
17-07-2020 00:00:00 Friday |
911 904 |
920 | 892.2 | 1728207 |
| 1187 | 10.9 1.21 % |
16-07-2020 00:00:00 Thursday |
900 910.9 |
952 | 890 | 3327650 |
| 1188 | 34.55 4.34 % |
15-07-2020 00:00:00 Wednesday |
796.9 831.45 |
848 | 795.35 | 1272970 |
| 1189 | -12.45 -1.56 % |
14-07-2020 00:00:00 Tuesday |
795.65 783.2 |
806.3 | 781.45 | 367334 |
| 1190 | 6.7 0.85 % |
13-07-2020 00:00:00 Monday |
790 796.7 |
804.9 | 787.55 | 275987 |
| 1191 | 9.8 1.27 % |
10-07-2020 00:00:00 Friday |
772 781.8 |
789.35 | 772 | 220696 |
| 1192 | 3.55 0.46 % |
09-07-2020 00:00:00 Thursday |
778 781.55 |
789.85 | 775.1 | 186954 |
| 1193 | -11.9 -1.51 % |
08-07-2020 00:00:00 Wednesday |
786.5 774.6 |
786.5 | 772.75 | 212793 |
| 1194 | 20.4 2.64 % |
07-07-2020 00:00:00 Tuesday |
774 794.4 |
796.65 | 766.3 | 564766 |
| 1195 | -1.25 -0.16 % |
06-07-2020 00:00:00 Monday |
765 763.75 |
774.9 | 762 | 441476 |
| 1196 | 6 0.79 % |
03-07-2020 00:00:00 Friday |
756.6 762.6 |
763.85 | 752.55 | 151985 |
| 1197 | 20.5 2.79 % |
02-07-2020 00:00:00 Thursday |
735.8 756.3 |
765.05 | 735.8 | 534984 |
| 1198 | -3.5 -0.48 % |
01-07-2020 00:00:00 Wednesday |
736 732.5 |
742.05 | 730 | 363835 |
| 1199 | 1.5 0.2 % |
30-06-2020 00:00:00 Tuesday |
734.4 735.9 |
739 | 724.5 | 203743 |
| 1200 | -7.3 -0.99 % |
29-06-2020 00:00:00 Monday |
738.75 731.45 |
744.55 | 730 | 327676 |
| 1201 | 41.25 5.84 % |
26-06-2020 00:00:00 Friday |
706.9 748.15 |
750.9 | 706.9 | 821530 |
| 1202 | -5.4 -0.77 % |
25-06-2020 00:00:00 Thursday |
705 699.6 |
705.4 | 693.05 | 633979 |
| 1203 | -5.75 -0.8 % |
24-06-2020 00:00:00 Wednesday |
719.95 714.2 |
726.75 | 709.55 | 837006 |
| 1204 | 23.65 3.39 % |
23-06-2020 00:00:00 Tuesday |
696.8 720.45 |
724.3 | 692.3 | 388008 |
| 1205 | -0.85 -0.12 % |
22-06-2020 00:00:00 Monday |
704.5 703.65 |
708.5 | 700 | 345887 |
| 1206 | -7.35 -1.03 % |
19-06-2020 00:00:00 Friday |
713 705.65 |
713 | 701.1 | 633929 |
| 1207 | 9.85 1.4 % |
18-06-2020 00:00:00 Thursday |
704 713.85 |
716.7 | 704 | 375820 |
| 1208 | 2.9 0.41 % |
17-06-2020 00:00:00 Wednesday |
700.7 703.6 |
710.2 | 698.5 | 160592 |
| 1209 | -0.05 -0.01 % |
16-06-2020 00:00:00 Tuesday |
701 700.95 |
711.8 | 699.15 | 720249 |
| 1210 | -7.75 -1.12 % |
15-06-2020 00:00:00 Monday |
695 687.25 |
704.15 | 685.45 | 288823 |
| 1211 | 12.1 1.78 % |
12-06-2020 00:00:00 Friday |
680 692.1 |
694.8 | 675.05 | 513795 |
| 1212 | -10.25 -1.44 % |
11-06-2020 00:00:00 Thursday |
713.85 703.6 |
716.2 | 700.45 | 467025 |
| 1213 | 0.85 0.12 % |
10-06-2020 00:00:00 Wednesday |
715 715.85 |
719.4 | 709.6 | 214885 |
| 1214 | -4.15 -0.57 % |
09-06-2020 00:00:00 Tuesday |
721.9 717.75 |
729.4 | 715.3 | 520552 |
| 1215 | 11.6 1.64 % |
08-06-2020 00:00:00 Monday |
708.95 720.55 |
725.65 | 704.4 | 922283 |
| 1216 | -4.25 -0.6 % |
05-06-2020 00:00:00 Friday |
708 703.75 |
711.85 | 700.65 | 268996 |
| 1217 | 5.8 0.83 % |
04-06-2020 00:00:00 Thursday |
702 707.8 |
709.75 | 697.65 | 538192 |
| 1218 | -11.65 -1.63 % |
03-06-2020 00:00:00 Wednesday |
713 701.35 |
713 | 696.5 | 251762 |
| 1219 | 8.15 1.16 % |
02-06-2020 00:00:00 Tuesday |
699.9 708.05 |
711.65 | 698.3 | 288345 |
| 1220 | 2.95 0.42 % |
01-06-2020 00:00:00 Monday |
696.55 699.5 |
706.65 | 692 | 352265 |
| 1221 | -5.65 -0.81 % |
29-05-2020 00:00:00 Friday |
697 691.35 |
700.7 | 680.4 | 582952 |
| 1222 | 1.15 0.16 % |
28-05-2020 00:00:00 Thursday |
706.1 707.25 |
709.9 | 690 | 543370 |
| 1223 | 22.55 3.3 % |
27-05-2020 00:00:00 Wednesday |
682.75 705.3 |
708.9 | 675.1 | 1274033 |
| 1224 | -14.85 -2.14 % |
26-05-2020 00:00:00 Tuesday |
695 680.15 |
699.6 | 678.95 | 208176 |
| 1225 | 20.1 2.99 % |
22-05-2020 00:00:00 Friday |
672.15 692.25 |
695.25 | 672.15 | 300974 |
| 1226 | 3.6 0.54 % |
21-05-2020 00:00:00 Thursday |
668.4 672 |
679.7 | 665.3 | 217317 |
| 1227 | 3.65 0.55 % |
20-05-2020 00:00:00 Wednesday |
666.55 670.2 |
673.2 | 659.8 | 230449 |
| 1228 | 3.05 0.46 % |
19-05-2020 00:00:00 Tuesday |
665.9 668.95 |
674.7 | 655.9 | 254650 |
| 1229 | -0.4 -0.06 % |
18-05-2020 00:00:00 Monday |
664 663.6 |
670.45 | 653.9 | 251322 |
| 1230 | -13.2 -1.98 % |
15-05-2020 00:00:00 Friday |
665.5 652.3 |
665.5 | 647 | 310061 |
| 1231 | -5.9 -0.89 % |
14-05-2020 00:00:00 Thursday |
664 658.1 |
671.65 | 654.05 | 472186 |
| 1232 | -6.1 -0.87 % |
13-05-2020 00:00:00 Wednesday |
700 693.9 |
700 | 684.6 | 192736 |
| 1233 | 9.75 1.44 % |
12-05-2020 00:00:00 Tuesday |
678 687.75 |
691 | 675.5 | 156715 |
| 1234 | 2.75 0.4 % |
11-05-2020 00:00:00 Monday |
680 682.75 |
698.4 | 677.7 | 147260 |
| 1235 | 1.75 0.26 % |
08-05-2020 00:00:00 Friday |
672.9 674.65 |
680.95 | 668.6 | 158605 |
| 1236 | -1.05 -0.16 % |
07-05-2020 00:00:00 Thursday |
666.1 665.05 |
674.1 | 663.05 | 93599 |
| 1237 | -13.5 -1.99 % |
06-05-2020 00:00:00 Wednesday |
679.7 666.2 |
681.3 | 664.25 | 162251 |
| 1238 | -6.9 -1.01 % |
05-05-2020 00:00:00 Tuesday |
681.15 674.25 |
685.5 | 670.1 | 120580 |
| 1239 | -20.8 -2.99 % |
04-05-2020 00:00:00 Monday |
694.55 673.75 |
700.95 | 670.45 | 202813 |
| 1240 | 20.2 2.9 % |
30-04-2020 00:00:00 Thursday |
696 716.2 |
719.8 | 696 | 430782 |
| 1241 | 9.9 1.48 % |
29-04-2020 00:00:00 Wednesday |
667.8 677.7 |
681.7 | 658.1 | 199318 |
| 1242 | -11.95 -1.78 % |
28-04-2020 00:00:00 Tuesday |
673 661.05 |
676.65 | 653.65 | 201758 |
| 1243 | 4.25 0.64 % |
27-04-2020 00:00:00 Monday |
660 664.25 |
680.85 | 660 | 134910 |
| 1244 | -16.1 -2.39 % |
24-04-2020 00:00:00 Friday |
674.4 658.3 |
674.9 | 655.65 | 263300 |
| 1245 | 29.45 4.54 % |
23-04-2020 00:00:00 Thursday |
649 678.45 |
683 | 638.5 | 1541355 |
| 1246 | 8.85 1.4 % |
22-04-2020 00:00:00 Wednesday |
633.2 642.05 |
645.3 | 628.1 | 166193 |
| 1247 | 1.05 0.17 % |
21-04-2020 00:00:00 Tuesday |
632 633.05 |
646.5 | 627.7 | 265764 |
| 1248 | 12.9 2.02 % |
20-04-2020 00:00:00 Monday |
640 652.9 |
660.7 | 639.3 | 455876 |
| 1249 | -10.7 -1.67 % |
17-04-2020 00:00:00 Friday |
640 629.3 |
646 | 626.05 | 221622 |
| 1250 | 1.35 0.22 % |
16-04-2020 00:00:00 Thursday |
622.85 624.2 |
634.3 | 604 | 402658 |
| 1251 | -5.85 -0.91 % |
15-04-2020 00:00:00 Wednesday |
645 639.15 |
652.8 | 635.7 | 794120 |
| 1252 | 7.1 1.13 % |
13-04-2020 00:00:00 Monday |
630 637.1 |
651.6 | 627 | 274101 |
| 1253 | -11.3 -1.74 % |
09-04-2020 00:00:00 Thursday |
648.9 637.6 |
652.75 | 632.7 | 547723 |
| 1254 | 3.5 0.56 % |
08-04-2020 00:00:00 Wednesday |
628.2 631.7 |
655.2 | 626.75 | 588592 |
| 1255 | 29.2 4.77 % |
07-04-2020 00:00:00 Tuesday |
611.9 641.1 |
643.95 | 611.9 | 418888 |
| 1256 | -18.65 -3.09 % |
03-04-2020 00:00:00 Friday |
604.1 585.45 |
606.65 | 582.35 | 327035 |
| 1257 | -35.9 -5.61 % |
01-04-2020 00:00:00 Wednesday |
640 604.1 |
640 | 594.25 | 825328 |
| 1258 | -5.2 -0.81 % |
31-03-2020 00:00:00 Tuesday |
645.5 640.3 |
661.95 | 634.75 | 1706196 |
| 1259 | -6.8 -1.07 % |
30-03-2020 00:00:00 Monday |
634 627.2 |
664 | 621.95 | 1128539 |
| 1260 | -1.45 -0.22 % |
27-03-2020 00:00:00 Friday |
655 653.55 |
675 | 642.8 | 745637 |
| 1261 | 30.35 4.93 % |
26-03-2020 00:00:00 Thursday |
615.95 646.3 |
650.5 | 614 | 497057 |
| 1262 | 12.95 2.18 % |
25-03-2020 00:00:00 Wednesday |
593 605.95 |
634.8 | 566 | 553061 |
| 1263 | 58.55 10.94 % |
24-03-2020 00:00:00 Tuesday |
535 593.55 |
605.7 | 525.55 | 629411 |
| 1264 | -21.3 -3.89 % |
23-03-2020 00:00:00 Monday |
548 526.7 |
560 | 514.8 | 724224 |
| 1265 | 30.95 5.59 % |
20-03-2020 00:00:00 Friday |
554 584.95 |
617 | 549.65 | 1824428 |
| 1266 | 15.4 2.91 % |
19-03-2020 00:00:00 Thursday |
530 545.4 |
557.7 | 511.1 | 2113081 |
| 1267 | -30.15 -5.33 % |
18-03-2020 00:00:00 Wednesday |
565.2 535.05 |
578 | 528.15 | 673598 |
| 1268 | -29.6 -5.06 % |
17-03-2020 00:00:00 Tuesday |
585.2 555.6 |
592.05 | 550.1 | 967841 |
| 1269 | -57.15 -8.93 % |
16-03-2020 00:00:00 Monday |
640 582.85 |
640 | 580 | 927681 |
| 1270 | 56.2 9.59 % |
13-03-2020 00:00:00 Friday |
586 642.2 |
667.6 | 568.8 | 932945 |
| 1271 | -38.45 -5.74 % |
12-03-2020 00:00:00 Thursday |
670 631.55 |
670 | 627.7 | 1236804 |
| 1272 | -7.85 -1.13 % |
11-03-2020 00:00:00 Wednesday |
693 685.15 |
696.25 | 669.6 | 498427 |
| 1273 | -21.1 -2.91 % |
09-03-2020 00:00:00 Monday |
725 703.9 |
725 | 697.4 | 835861 |
| 1274 | -4.75 -0.64 % |
06-03-2020 00:00:00 Friday |
744 739.25 |
744 | 729.45 | 2788077 |
| 1275 | -7.35 -0.96 % |
05-03-2020 00:00:00 Thursday |
762 754.65 |
773.35 | 752 | 370877 |
| 1276 | 3.9 0.52 % |
04-03-2020 00:00:00 Wednesday |
754.7 758.6 |
761.3 | 745.6 | 623340 |
| 1277 | -9.5 -1.26 % |
03-03-2020 00:00:00 Tuesday |
755.8 746.3 |
758.15 | 741.65 | 525353 |
| 1278 | 11.35 1.55 % |
02-03-2020 00:00:00 Monday |
733 744.35 |
765.85 | 733 | 521793 |
| 1279 | -23.65 -3.13 % |
28-02-2020 00:00:00 Friday |
755 731.35 |
756 | 723.3 | 719556 |
| 1280 | -2.4 -0.31 % |
27-02-2020 00:00:00 Thursday |
780 777.6 |
780.55 | 772.4 | 137900 |
| 1281 | -15.3 -1.92 % |
26-02-2020 00:00:00 Wednesday |
798 782.7 |
801.5 | 780.8 | 210802 |
| 1282 | -1.65 -0.21 % |
25-02-2020 00:00:00 Tuesday |
800 798.35 |
805.5 | 795.4 | 382740 |
| 1283 | -2.75 -0.34 % |
24-02-2020 00:00:00 Monday |
798 795.25 |
811.2 | 792.3 | 311918 |
| 1284 | -3.75 -0.47 % |
20-02-2020 00:00:00 Thursday |
800.45 796.7 |
805.9 | 794.05 | 432363 |
| 1285 | 0.7 0.09 % |
19-02-2020 00:00:00 Wednesday |
800 800.7 |
804.7 | 796 | 100572 |
| 1286 | 10.45 1.33 % |
18-02-2020 00:00:00 Tuesday |
787 797.45 |
798.9 | 783.3 | 107455 |
| 1287 | 2.4 0.3 % |
17-02-2020 00:00:00 Monday |
787 789.4 |
793.4 | 783.4 | 90639 |
| 1288 | -8.7 -1.09 % |
14-02-2020 00:00:00 Friday |
794.9 786.2 |
799 | 785 | 418263 |
| 1289 | 5.35 0.68 % |
13-02-2020 00:00:00 Thursday |
787 792.35 |
794.3 | 782.4 | 132909 |
| 1290 | 6.05 0.78 % |
12-02-2020 00:00:00 Wednesday |
775 781.05 |
783 | 775 | 92870 |
| 1291 | -2.4 -0.31 % |
11-02-2020 00:00:00 Tuesday |
776.2 773.8 |
779.25 | 769.75 | 99312 |
| 1292 | -2.75 -0.35 % |
10-02-2020 00:00:00 Monday |
776 773.25 |
778.05 | 769.8 | 75767 |
| 1293 | 5.2 0.67 % |
07-02-2020 00:00:00 Friday |
772 777.2 |
778.85 | 771.05 | 99982 |
| 1294 | -13.55 -1.73 % |
06-02-2020 00:00:00 Thursday |
784.5 770.95 |
786.55 | 770 | 936087 |
| 1295 | -2.5 -0.32 % |
05-02-2020 00:00:00 Wednesday |
787 784.5 |
787 | 774.25 | 350877 |
| 1296 | 18.35 2.38 % |
04-02-2020 00:00:00 Tuesday |
769.5 787.85 |
789.35 | 769.5 | 105746 |
| 1297 | -13.35 -1.71 % |
03-02-2020 00:00:00 Monday |
780.55 767.2 |
790 | 764.5 | 119026 |
| 1298 | 4.3 0.55 % |
01-02-2020 00:00:00 Saturday |
775.95 780.25 |
791 | 769.8 | 133582 |
| 1299 | -5.4 -0.69 % |
31-01-2020 00:00:00 Friday |
781.75 776.35 |
784.25 | 771.75 | 70808 |
| 1300 | -11.8 -1.49 % |
30-01-2020 00:00:00 Thursday |
792 780.2 |
792 | 778.05 | 80734 |
| 1301 | 6.45 0.82 % |
29-01-2020 00:00:00 Wednesday |
783 789.45 |
792.55 | 783 | 434306 |
| 1302 | -1.9 -0.24 % |
28-01-2020 00:00:00 Tuesday |
779.8 777.9 |
780.8 | 772.1 | 543368 |
| 1303 | -1.8 -0.23 % |
27-01-2020 00:00:00 Monday |
779.7 777.9 |
784.5 | 774.8 | 111853 |
| 1304 | 6.95 0.9 % |
24-01-2020 00:00:00 Friday |
776 782.95 |
786.2 | 773.8 | 713930 |
| 1305 | 10.55 1.36 % |
23-01-2020 00:00:00 Thursday |
774 784.55 |
785.2 | 774 | 266667 |
| 1306 | 4.85 0.63 % |
22-01-2020 00:00:00 Wednesday |
765.1 769.95 |
778 | 765.1 | 276071 |
| 1307 | -6.45 -0.84 % |
21-01-2020 00:00:00 Tuesday |
768.35 761.9 |
770.7 | 760.55 | 61778 |
| 1308 | -1.65 -0.21 % |
20-01-2020 00:00:00 Monday |
770 768.35 |
774.45 | 763.35 | 105542 |
| 1309 | -3.15 -0.41 % |
17-01-2020 00:00:00 Friday |
771 767.85 |
772 | 762.7 | 88333 |
| 1310 | -5.15 -0.67 % |
16-01-2020 00:00:00 Thursday |
772 766.85 |
772.2 | 760.4 | 153766 |
| 1311 | -7.3 -0.94 % |
15-01-2020 00:00:00 Wednesday |
775 767.7 |
775 | 762.8 | 185699 |
| 1312 | 4.75 0.62 % |
14-01-2020 00:00:00 Tuesday |
770.6 775.35 |
776.8 | 767.3 | 239821 |
| 1313 | 10.4 1.36 % |
13-01-2020 00:00:00 Monday |
763 773.4 |
777.55 | 755.55 | 968764 |
| 1314 | 6.25 0.85 % |
10-01-2020 00:00:00 Friday |
732 738.25 |
742.8 | 730.8 | 359749 |
| 1315 | 4.65 0.64 % |
09-01-2020 00:00:00 Thursday |
722.9 727.55 |
731.25 | 714.5 | 321670 |
| 1316 | -6.85 -0.94 % |
08-01-2020 00:00:00 Wednesday |
725 718.15 |
728.7 | 708.4 | 280761 |
| 1317 | -11.3 -1.53 % |
07-01-2020 00:00:00 Tuesday |
739.05 727.75 |
742.35 | 725.15 | 211980 |
| 1318 | -6.45 -0.87 % |
06-01-2020 00:00:00 Monday |
745.1 738.65 |
753.95 | 736.7 | 191481 |
| 1319 | 11.6 1.58 % |
03-01-2020 00:00:00 Friday |
734.5 746.1 |
747.75 | 734.25 | 288087 |
| 1320 | -3.35 -0.45 % |
02-01-2020 00:00:00 Thursday |
738.05 734.7 |
740.2 | 731.35 | 131129 |
| 1321 | 3.3 0.45 % |
01-01-2020 00:00:00 Wednesday |
733.6 736.9 |
739.9 | 732.65 | 86151 |
| 1322 | -0.35 -0.05 % |
31-12-2019 00:00:00 Tuesday |
732.1 731.75 |
737.5 | 725.5 | 254993 |
| 1323 | -3.2 -0.43 % |
30-12-2019 00:00:00 Monday |
736 732.8 |
737.7 | 727.45 | 669807 |
| 1324 | 7.55 1.04 % |
27-12-2019 00:00:00 Friday |
729.25 736.8 |
737.65 | 728.75 | 105409 |
| 1325 | -4.75 -0.65 % |
26-12-2019 00:00:00 Thursday |
734 729.25 |
734.7 | 727 | 139762 |
| 1326 | -2.9 -0.39 % |
24-12-2019 00:00:00 Tuesday |
736.15 733.25 |
736.8 | 728.5 | 92997 |
| 1327 | 3.85 0.53 % |
23-12-2019 00:00:00 Monday |
732 735.85 |
737.25 | 731.4 | 105902 |
| 1328 | -0.1 -0.01 % |
20-12-2019 00:00:00 Friday |
732.1 732 |
735 | 728.35 | 187057 |
| 1329 | -0.8 -0.11 % |
19-12-2019 00:00:00 Thursday |
732 731.2 |
736 | 724.8 | 370840 |
| 1330 | 3 0.41 % |
18-12-2019 00:00:00 Wednesday |
729.5 732.5 |
737.25 | 723.1 | 352727 |
| 1331 | 11.75 1.64 % |
17-12-2019 00:00:00 Tuesday |
717.55 729.3 |
731.5 | 715.3 | 509857 |
| 1332 | 2.75 0.39 % |
16-12-2019 00:00:00 Monday |
711.25 714 |
720 | 710.35 | 253695 |
| 1333 | 4.35 0.62 % |
13-12-2019 00:00:00 Friday |
706.9 711.25 |
712.7 | 700.1 | 694603 |
| 1334 | -18.95 -2.63 % |
12-12-2019 00:00:00 Thursday |
720.8 701.85 |
720.8 | 695 | 1731787 |
| 1335 | 5.3 0.74 % |
11-12-2019 00:00:00 Wednesday |
715.5 720.8 |
722.75 | 713.4 | 227873 |
| 1336 | -1.3 -0.18 % |
10-12-2019 00:00:00 Tuesday |
715.55 714.25 |
718.65 | 710.2 | 260536 |
| 1337 | 0.1 0.01 % |
09-12-2019 00:00:00 Monday |
716.8 716.9 |
722.2 | 715.1 | 448298 |
| 1338 | -2.75 -0.38 % |
06-12-2019 00:00:00 Friday |
717.9 715.15 |
720 | 709.65 | 294722 |
| 1339 | 7.55 1.07 % |
05-12-2019 00:00:00 Thursday |
707.1 714.65 |
716.1 | 704.3 | 860862 |
| 1340 | 13.2 1.9 % |
04-12-2019 00:00:00 Wednesday |
695 708.2 |
710.4 | 694.35 | 377545 |
| 1341 | 2.55 0.37 % |
03-12-2019 00:00:00 Tuesday |
695.8 698.35 |
699.4 | 689 | 384709 |
| 1342 | -9.45 -1.35 % |
02-12-2019 00:00:00 Monday |
702.35 692.9 |
704.35 | 690.35 | 1921228 |
| 1343 | -7.05 -1 % |
29-11-2019 00:00:00 Friday |
703 695.95 |
703.2 | 691.8 | 166618 |
| 1344 | 3.15 0.45 % |
28-11-2019 00:00:00 Thursday |
698.5 701.65 |
703 | 694.4 | 239978 |
| 1345 | 0.35 0.05 % |
27-11-2019 00:00:00 Wednesday |
695.7 696.05 |
697.6 | 690.2 | 147999 |
| 1346 | -10.5 -1.5 % |
26-11-2019 00:00:00 Tuesday |
701.2 690.7 |
707.2 | 686 | 213471 |
| 1347 | 3.6 0.52 % |
25-11-2019 00:00:00 Monday |
694.4 698 |
705 | 694 | 233214 |
| 1348 | -19.85 -2.78 % |
22-11-2019 00:00:00 Friday |
713 693.15 |
713 | 685.1 | 711451 |
| 1349 | -0.3 -0.04 % |
21-11-2019 00:00:00 Thursday |
714.05 713.75 |
721.4 | 710.8 | 320743 |
| 1350 | 0.15 0.02 % |
20-11-2019 00:00:00 Wednesday |
712.65 712.8 |
715 | 706.2 | 294235 |
| 1351 | 1.9 0.27 % |
19-11-2019 00:00:00 Tuesday |
710.9 712.8 |
714.4 | 706 | 378657 |
| 1352 | 1.05 0.15 % |
18-11-2019 00:00:00 Monday |
704.5 705.55 |
709.9 | 699.75 | 237120 |
| 1353 | -3.35 -0.47 % |
15-11-2019 00:00:00 Friday |
707.3 703.95 |
712.65 | 702.15 | 346966 |
| 1354 | 10.35 1.49 % |
14-11-2019 00:00:00 Thursday |
695 705.35 |
709.75 | 695 | 603556 |
| 1355 | -4.25 -0.61 % |
13-11-2019 00:00:00 Wednesday |
695.5 691.25 |
699.95 | 688 | 627414 |
| 1356 | -2.5 -0.35 % |
11-11-2019 00:00:00 Monday |
707 704.5 |
707.1 | 698.1 | 289378 |
| 1357 | -14.05 -1.94 % |
08-11-2019 00:00:00 Friday |
722.5 708.45 |
724.45 | 705.6 | 531345 |
| 1358 | 3.95 0.55 % |
07-11-2019 00:00:00 Thursday |
716 719.95 |
724 | 712.4 | 511202 |
| 1359 | 14.7 2.11 % |
06-11-2019 00:00:00 Wednesday |
697.6 712.3 |
721.5 | 691.7 | 914354 |
| 1360 | -13.2 -1.86 % |
05-11-2019 00:00:00 Tuesday |
709 695.8 |
709 | 691.75 | 852025 |
| 1361 | 24.6 3.59 % |
04-11-2019 00:00:00 Monday |
684.4 709 |
732.5 | 678.3 | 1849592 |
| 1362 | -1.9 -0.28 % |
01-11-2019 00:00:00 Friday |
689.9 688 |
694 | 682.75 | 600344 |
| 1363 | 16.5 2.47 % |
31-10-2019 00:00:00 Thursday |
669 685.5 |
695.25 | 666.45 | 1215604 |
| 1364 | 1.45 0.22 % |
30-10-2019 00:00:00 Wednesday |
659 660.45 |
671 | 656.25 | 914388 |
| 1365 | -3.4 -0.52 % |
29-10-2019 00:00:00 Tuesday |
654 650.6 |
654 | 647 | 1048701 |
| 1366 | -2.05 -0.31 % |
27-10-2019 00:00:00 Sunday |
651 648.95 |
652 | 645.6 | 248244 |
| 1367 | -6.75 -1.05 % |
25-10-2019 00:00:00 Friday |
644.3 637.55 |
652.5 | 636 | 834375 |
| 1368 | -15.3 -2.35 % |
24-10-2019 00:00:00 Thursday |
650.7 635.4 |
653.1 | 632.05 | 1726291 |