| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
10-01-2025 00:00:00 |
139.85 135.7 |
140.3 135.2 |
-27.65 (-20.38%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.1 0.4 % |
09-11-2022 00:00:00 |
25 25.1 |
25.45 24.7 |
| -0.6 -2.4 % |
10-11-2022 00:00:00 |
25.05 24.45 |
25.15 24.4 |
| -0.55 -2.2 % |
11-11-2022 00:00:00 |
25 24.45 |
25.1 24.3 |
| 0.25 1.02 % |
14-11-2022 00:00:00 |
24.55 24.8 |
25 24.4 |
| 0.3 1.2 % |
15-11-2022 00:00:00 |
24.9 25.2 |
25.55 24.85 |
| 1.75 6.94 % |
16-11-2022 00:00:00 |
25.2 26.95 |
27.4 25.2 |
| 0.65 2.39 % |
17-11-2022 00:00:00 |
27.25 27.9 |
28.7 27.2 |
| -0.6 -2.13 % |
18-11-2022 00:00:00 |
28.15 27.55 |
28.5 26.8 |
| 0.6 2.18 % |
21-11-2022 00:00:00 |
27.5 28.1 |
28.25 26.9 |
| 0.75 2.66 % |
22-11-2022 00:00:00 |
28.2 28.95 |
30.2 28.1 |
| 0.25 0.86 % |
23-11-2022 00:00:00 |
29 29.25 |
29.4 28.3 |
| 1.45 4.92 % |
24-11-2022 00:00:00 |
29.45 30.9 |
31.65 29.45 |
| 0.5 1.6 % |
25-11-2022 00:00:00 |
31.25 31.75 |
32.15 31.1 |
| 1.55 4.84 % |
28-11-2022 00:00:00 |
32 33.55 |
34.8 31.8 |
| 1.35 3.98 % |
29-11-2022 00:00:00 |
33.9 35.25 |
36.4 33.8 |
| -3.15 -8.75 % |
30-11-2022 00:00:00 |
36 32.85 |
37.1 32.5 |
| 1.15 3.47 % |
01-12-2022 00:00:00 |
33.1 34.25 |
34.65 32.5 |
| -0.3 -0.86 % |
02-12-2022 00:00:00 |
34.75 34.45 |
34.75 33.85 |
| -0.85 -2.46 % |
05-12-2022 00:00:00 |
34.5 33.65 |
34.7 33.5 |
| 0 0 % |
06-12-2022 00:00:00 |
33 33 |
33.6 32.05 |
| 0.05 0.15 % |
07-12-2022 00:00:00 |
33 33.05 |
33.65 32.7 |
| -0.9 -2.72 % |
08-12-2022 00:00:00 |
33.1 32.2 |
33.3 32 |
| -1.2 -3.73 % |
09-12-2022 00:00:00 |
32.2 31 |
32.45 30.6 |
| 2.5 8.09 % |
12-12-2022 00:00:00 |
30.9 33.4 |
34 30.25 |
| -0.15 -0.44 % |
13-12-2022 00:00:00 |
33.95 33.8 |
34.7 33.6 |
| -0.05 -0.15 % |
14-12-2022 00:00:00 |
34 33.95 |
34.1 32.75 |
| -0.9 -2.66 % |
15-12-2022 00:00:00 |
33.8 32.9 |
33.85 32.75 |
| -0.05 -0.16 % |
16-12-2022 00:00:00 |
32.15 32.1 |
32.75 31.55 |
| 0.7 2.18 % |
19-12-2022 00:00:00 |
32.15 32.85 |
33.3 32.15 |
| 2.75 8.37 % |
20-12-2022 00:00:00 |
32.85 35.6 |
35.9 32.6 |
| -3.75 -10.39 % |
21-12-2022 00:00:00 |
36.1 32.35 |
36.5 30.9 |
| -1.75 -5.3 % |
22-12-2022 00:00:00 |
33 31.25 |
33.4 31 |
| -3 -9.72 % |
23-12-2022 00:00:00 |
30.85 27.85 |
30.85 27.6 |
| 2.3 8.21 % |
26-12-2022 00:00:00 |
28 30.3 |
30.85 27.85 |
| 0.7 2.23 % |
27-12-2022 00:00:00 |
31.35 32.05 |
32.4 31.05 |
| 0.3 0.93 % |
28-12-2022 00:00:00 |
32.25 32.55 |
33.2 31.5 |
| 0.7 2.19 % |
29-12-2022 00:00:00 |
32 32.7 |
33.2 31.7 |
| -0.5 -1.52 % |
30-12-2022 00:00:00 |
33 32.5 |
33.25 32.35 |
| 0.3 0.92 % |
02-01-2023 00:00:00 |
32.6 32.9 |
33.3 32.5 |
| 0.9 2.74 % |
03-01-2023 00:00:00 |
32.9 33.8 |
34.15 32.9 |
| -0.8 -2.35 % |
04-01-2023 00:00:00 |
34 33.2 |
34.6 32.75 |
| -0.7 -2.09 % |
05-01-2023 00:00:00 |
33.5 32.8 |
33.7 32.2 |
| -0.15 -0.46 % |
06-01-2023 00:00:00 |
32.9 32.75 |
33.1 32.35 |
| -0.35 -1.06 % |
09-01-2023 00:00:00 |
33 32.65 |
33.35 32.4 |
| -0.7 -2.13 % |
10-01-2023 00:00:00 |
32.8 32.1 |
32.95 31.9 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -25.52 | Min | 19.6 19.5 |
19.7 | 19.3 | 112033 | |
| 22.65 | Max | 220.75 217.35 |
229.05 | 214.45 | 64479848 | |
| -0.2 | Avergae | 69.51 69.31 |
70.8 | 68.05 | 5046018.76 | |
| 1 | -1.15 -0.85 % |
24-04-2025 00:00:00 Thursday |
134.55 133.4 |
137.65 | 132.95 | 2389329 |
| 2 | 1.15 0.86 % |
23-04-2025 00:00:00 Wednesday |
133.35 134.5 |
135.1 | 129.25 | 1099052 |
| 3 | 0.25 0.19 % |
22-04-2025 00:00:00 Tuesday |
132 132.25 |
133.5 | 130.5 | 841230 |
| 4 | 1.7 1.31 % |
21-04-2025 00:00:00 Monday |
129.65 131.35 |
132.3 | 128.55 | 1033429 |
| 5 | -0.7 -0.54 % |
17-04-2025 00:00:00 Thursday |
130.15 129.45 |
130.95 | 128.15 | 878322 |
| 6 | -0.1 -0.08 % |
16-04-2025 00:00:00 Wednesday |
129.15 129.05 |
129.95 | 128 | 662639 |
| 7 | 3.05 2.44 % |
15-04-2025 00:00:00 Tuesday |
125.2 128.25 |
128.45 | 125.05 | 551656 |
| 8 | -1.75 -1.39 % |
11-04-2025 00:00:00 Friday |
125.85 124.1 |
126.35 | 123.4 | 611850 |
| 9 | -1.2 -0.97 % |
09-04-2025 00:00:00 Wednesday |
124.2 123 |
124.7 | 122.5 | 526031 |
| 10 | -1.8 -1.43 % |
08-04-2025 00:00:00 Tuesday |
126.05 124.25 |
126.7 | 123.2 | 1440096 |
| 11 | 10.1 8.98 % |
07-04-2025 00:00:00 Monday |
112.45 122.55 |
124.05 | 112.45 | 2961060 |
| 12 | -2.45 -1.92 % |
04-04-2025 00:00:00 Friday |
127.35 124.9 |
128.85 | 124.1 | 827781 |
| 13 | 4.1 3.28 % |
03-04-2025 00:00:00 Thursday |
125.05 129.15 |
129.45 | 125.05 | 2102388 |
| 14 | 2.95 2.37 % |
02-04-2025 00:00:00 Wednesday |
124.6 127.55 |
127.9 | 122.45 | 1602953 |
| 15 | 1.65 1.34 % |
01-04-2025 00:00:00 Tuesday |
122.75 124.4 |
125.15 | 122.3 | 946479 |
| 16 | -1.75 -1.39 % |
28-03-2025 00:00:00 Friday |
126.1 124.35 |
129.2 | 123.65 | 4314744 |
| 17 | -3.15 -2.47 % |
27-03-2025 00:00:00 Thursday |
127.55 124.4 |
129.2 | 123.7 | 2759850 |
| 18 | -1.7 -1.31 % |
26-03-2025 00:00:00 Wednesday |
130.1 128.4 |
131.3 | 127.2 | 1347491 |
| 19 | -4.85 -3.61 % |
25-03-2025 00:00:00 Tuesday |
134.25 129.4 |
134.5 | 128.85 | 2392566 |
| 20 | 1.85 1.41 % |
24-03-2025 00:00:00 Monday |
131 132.85 |
134.6 | 130.55 | 1327760 |
| 21 | 1.65 1.29 % |
21-03-2025 00:00:00 Friday |
128 129.65 |
130.55 | 127 | 1188583 |
| 22 | -2.25 -1.72 % |
20-03-2025 00:00:00 Thursday |
130.7 128.45 |
131.85 | 128 | 2563285 |
| 23 | 5.65 4.61 % |
19-03-2025 00:00:00 Wednesday |
122.5 128.15 |
128.6 | 122.25 | 1396662 |
| 24 | 2.1 1.76 % |
18-03-2025 00:00:00 Tuesday |
119.65 121.75 |
122.3 | 118.8 | 831635 |
| 25 | 0.75 0.64 % |
17-03-2025 00:00:00 Monday |
118 118.75 |
119.7 | 117.4 | 1981323 |
| 26 | -2.25 -1.88 % |
13-03-2025 00:00:00 Thursday |
119.95 117.7 |
120.1 | 117 | 959455 |
| 27 | -0.9 -0.75 % |
12-03-2025 00:00:00 Wednesday |
120.05 119.15 |
121.35 | 118.05 | 1525837 |
| 28 | 1.5 1.27 % |
11-03-2025 00:00:00 Tuesday |
117.85 119.35 |
120.5 | 116.5 | 2193833 |
| 29 | -5.15 -4.12 % |
10-03-2025 00:00:00 Monday |
124.95 119.8 |
125.35 | 119.2 | 2412132 |
| 30 | 2.45 2.02 % |
07-03-2025 00:00:00 Friday |
121 123.45 |
125 | 119.8 | 2980497 |
| 31 | 0.7 0.58 % |
06-03-2025 00:00:00 Thursday |
119.95 120.65 |
121.45 | 118.8 | 2320578 |
| 32 | 2.55 2.21 % |
05-03-2025 00:00:00 Wednesday |
115.2 117.75 |
118.3 | 114.7 | 2289016 |
| 33 | 3.3 2.96 % |
04-03-2025 00:00:00 Tuesday |
111.35 114.65 |
115.4 | 110.15 | 3316228 |
| 34 | -1.5 -1.33 % |
03-03-2025 00:00:00 Monday |
112.65 111.15 |
115.85 | 108.05 | 2687386 |
| 35 | -6.6 -5.55 % |
28-02-2025 00:00:00 Friday |
119 112.4 |
119.35 | 111.75 | 3265828 |
| 36 | -3.4 -2.75 % |
27-02-2025 00:00:00 Thursday |
123.8 120.4 |
123.95 | 119.6 | 804931 |
| 37 | -0.35 -0.28 % |
25-02-2025 00:00:00 Tuesday |
123.55 123.2 |
125.45 | 122.85 | 1253446 |
| 38 | -1.2 -0.96 % |
24-02-2025 00:00:00 Monday |
124.75 123.55 |
125.2 | 122.55 | 712333 |
| 39 | 0.05 0.04 % |
21-02-2025 00:00:00 Friday |
124.95 125 |
127.6 | 123.8 | 1047982 |
| 40 | 0.8 0.65 % |
20-02-2025 00:00:00 Thursday |
123.95 124.75 |
125.95 | 122.35 | 1472672 |
| 41 | 5.95 5.03 % |
19-02-2025 00:00:00 Wednesday |
118.35 124.3 |
125.9 | 117.35 | 1895478 |
| 42 | -2.7 -2.21 % |
18-02-2025 00:00:00 Tuesday |
121.95 119.25 |
122 | 117.8 | 2092240 |
| 43 | 0.9 0.74 % |
17-02-2025 00:00:00 Monday |
120.95 121.85 |
122.8 | 118 | 1752699 |
| 44 | -6.2 -4.85 % |
14-02-2025 00:00:00 Friday |
127.9 121.7 |
127.95 | 121 | 2078030 |
| 45 | 0.4 0.32 % |
13-02-2025 00:00:00 Thursday |
126.15 126.55 |
128.9 | 125.45 | 1896982 |
| 46 | -0.9 -0.71 % |
12-02-2025 00:00:00 Wednesday |
126.25 125.35 |
127.1 | 119.25 | 4114393 |
| 47 | -5.6 -4.25 % |
11-02-2025 00:00:00 Tuesday |
131.85 126.25 |
131.85 | 125.5 | 888459 |
| 48 | -2.6 -1.95 % |
10-02-2025 00:00:00 Monday |
133.6 131 |
134.45 | 130.65 | 635702 |
| 49 | -2.9 -2.13 % |
07-02-2025 00:00:00 Friday |
136.2 133.3 |
136.2 | 133 | 907999 |
| 50 | -1.7 -1.23 % |
06-02-2025 00:00:00 Thursday |
138 136.3 |
138.75 | 135.55 | 575905 |
| 51 | -0.65 -0.47 % |
05-02-2025 00:00:00 Wednesday |
138.55 137.9 |
140 | 137.45 | 754793 |
| 52 | -2.75 -1.96 % |
04-02-2025 00:00:00 Tuesday |
140.5 137.75 |
140.5 | 136.2 | 2350204 |
| 53 | -0.45 -0.33 % |
03-02-2025 00:00:00 Monday |
137.4 136.95 |
139.25 | 133.45 | 4214434 |
| 54 | -11.3 -7.4 % |
01-02-2025 00:00:00 Saturday |
152.65 141.35 |
155.5 | 139.2 | 9163914 |
| 55 | 1.6 1.07 % |
31-01-2025 00:00:00 Friday |
149.35 150.95 |
152.5 | 146.25 | 4394525 |
| 56 | 4.7 3.27 % |
30-01-2025 00:00:00 Thursday |
143.65 148.35 |
149.3 | 141.95 | 1850451 |
| 57 | 3.05 2.2 % |
29-01-2025 00:00:00 Wednesday |
138.65 141.7 |
142.2 | 138.4 | 1018684 |
| 58 | -0.4 -0.29 % |
28-01-2025 00:00:00 Tuesday |
138.2 137.8 |
140.15 | 134.65 | 1150839 |
| 59 | -1.85 -1.33 % |
27-01-2025 00:00:00 Monday |
138.85 137 |
139.9 | 135.7 | 2193708 |
| 60 | -2.8 -1.95 % |
24-01-2025 00:00:00 Friday |
143.6 140.8 |
143.6 | 139 | 771243 |
| 61 | 2.45 1.76 % |
23-01-2025 00:00:00 Thursday |
138.85 141.3 |
144.4 | 138.1 | 965346 |
| 62 | -2.2 -1.54 % |
22-01-2025 00:00:00 Wednesday |
142.4 140.2 |
142.8 | 136.75 | 2195546 |
| 63 | -4.3 -2.93 % |
21-01-2025 00:00:00 Tuesday |
146.7 142.4 |
146.7 | 141.45 | 1179262 |
| 64 | -1 -0.68 % |
20-01-2025 00:00:00 Monday |
147.65 146.65 |
148.65 | 144.8 | 2766705 |
| 65 | 3.15 2.2 % |
17-01-2025 00:00:00 Friday |
143.1 146.25 |
146.95 | 141.85 | 2643054 |
| 66 | 2.85 2.03 % |
16-01-2025 00:00:00 Thursday |
140.15 143 |
145.75 | 139.1 | 2330210 |
| 67 | -2.85 -2.03 % |
15-01-2025 00:00:00 Wednesday |
140.35 137.5 |
140.65 | 134.8 | 2555062 |
| 68 | 6.15 4.75 % |
14-01-2025 00:00:00 Tuesday |
129.6 135.75 |
136.65 | 129.6 | 1507950 |
| 69 | -5.85 -4.36 % |
13-01-2025 00:00:00 Monday |
134.25 128.4 |
135.8 | 127.7 | 1473390 |
| 70 | -4.15 -2.97 % |
10-01-2025 00:00:00 Friday |
139.85 135.7 |
140.3 | 135.2 | 981436 |
| 71 | -3.45 -2.4 % |
09-01-2025 00:00:00 Thursday |
143.85 140.4 |
144.2 | 140.05 | 716891 |
| 72 | -2.65 -1.81 % |
08-01-2025 00:00:00 Wednesday |
146.35 143.7 |
146.35 | 142 | 2049308 |
| 73 | 0.1 0.07 % |
07-01-2025 00:00:00 Tuesday |
145.9 146 |
147.8 | 144.85 | 1815249 |
| 74 | -8.3 -5.4 % |
06-01-2025 00:00:00 Monday |
153.75 145.45 |
154 | 144.8 | 1208600 |
| 75 | 0.2 0.13 % |
03-01-2025 00:00:00 Friday |
153.45 153.65 |
156.8 | 152.85 | 1145057 |
| 76 | 1.2 0.8 % |
02-01-2025 00:00:00 Thursday |
150.8 152 |
152.45 | 150.05 | 783570 |
| 77 | 0.1 0.07 % |
01-01-2025 00:00:00 Wednesday |
150.2 150.3 |
152.9 | 148.45 | 1085647 |
| 78 | -1.3 -0.86 % |
31-12-2024 00:00:00 Tuesday |
150.3 149 |
150.55 | 145.65 | 3291895 |
| 79 | 7.35 5.03 % |
30-12-2024 00:00:00 Monday |
146 153.35 |
158 | 144.7 | 1619230 |
| 80 | -0.7 -0.48 % |
27-12-2024 00:00:00 Friday |
146.9 146.2 |
147.8 | 145.95 | 569348 |
| 81 | -0.25 -0.17 % |
26-12-2024 00:00:00 Thursday |
147.05 146.8 |
149.5 | 145.6 | 1581188 |
| 82 | 0.25 0.17 % |
24-12-2024 00:00:00 Tuesday |
147.65 147.9 |
149.75 | 146.65 | 759854 |
| 83 | -1.2 -0.81 % |
23-12-2024 00:00:00 Monday |
148.95 147.75 |
150.25 | 147 | 950645 |
| 84 | -4.25 -2.78 % |
20-12-2024 00:00:00 Friday |
152.65 148.4 |
154.1 | 148 | 2018503 |
| 85 | 4.55 3.07 % |
19-12-2024 00:00:00 Thursday |
148.3 152.85 |
153.5 | 148.25 | 2122278 |
| 86 | -2.95 -1.89 % |
18-12-2024 00:00:00 Wednesday |
156.3 153.35 |
156.9 | 153.1 | 1831300 |
| 87 | -2.05 -1.29 % |
17-12-2024 00:00:00 Tuesday |
158.8 156.75 |
160.3 | 156 | 1129628 |
| 88 | -0.9 -0.56 % |
16-12-2024 00:00:00 Monday |
159.7 158.8 |
162.75 | 158.3 | 1988020 |
| 89 | -2.95 -1.82 % |
13-12-2024 00:00:00 Friday |
162.3 159.35 |
162.3 | 156.1 | 1537489 |
| 90 | -2.3 -1.39 % |
12-12-2024 00:00:00 Thursday |
165 162.7 |
166.85 | 161.4 | 2123521 |
| 91 | 8.05 5.13 % |
11-12-2024 00:00:00 Wednesday |
156.8 164.85 |
166 | 156.6 | 4532049 |
| 92 | -3.2 -2 % |
10-12-2024 00:00:00 Tuesday |
160 156.8 |
160 | 155.25 | 2285388 |
| 93 | -0.2 -0.13 % |
09-12-2024 00:00:00 Monday |
159.4 159.2 |
160.85 | 157.8 | 1627874 |
| 94 | 7.15 4.74 % |
06-12-2024 00:00:00 Friday |
150.8 157.95 |
159.55 | 150.65 | 2893769 |
| 95 | -0.65 -0.43 % |
05-12-2024 00:00:00 Thursday |
151.45 150.8 |
152 | 149.75 | 1609624 |
| 96 | 2.1 1.41 % |
04-12-2024 00:00:00 Wednesday |
149 151.1 |
152.8 | 148.7 | 3188008 |
| 97 | 0.45 0.3 % |
03-12-2024 00:00:00 Tuesday |
147.75 148.2 |
149.25 | 147.65 | 1671602 |
| 98 | -1.7 -1.14 % |
02-12-2024 00:00:00 Monday |
149 147.3 |
150.2 | 147 | 994895 |
| 99 | -3.7 -2.42 % |
29-11-2024 00:00:00 Friday |
153 149.3 |
153 | 148.85 | 2156801 |
| 100 | 1.95 1.29 % |
28-11-2024 00:00:00 Thursday |
151.45 153.4 |
155.65 | 150.5 | 3173153 |
| 101 | 3.8 2.59 % |
27-11-2024 00:00:00 Wednesday |
146.7 150.5 |
151.7 | 145.85 | 2819715 |
| 102 | 0.5 0.34 % |
26-11-2024 00:00:00 Tuesday |
146.35 146.85 |
147.3 | 145 | 857903 |
| 103 | -2.1 -1.42 % |
25-11-2024 00:00:00 Monday |
148.4 146.3 |
150.6 | 145.6 | 2660383 |
| 104 | 0.55 0.39 % |
22-11-2024 00:00:00 Friday |
141.6 142.15 |
143.25 | 139.7 | 855351 |
| 105 | -3.85 -2.65 % |
21-11-2024 00:00:00 Thursday |
145.45 141.6 |
145.45 | 140.75 | 1407813 |
| 106 | 4.4 3.13 % |
19-11-2024 00:00:00 Tuesday |
140.7 145.1 |
146.9 | 139.85 | 4171470 |
| 107 | -2.7 -1.91 % |
18-11-2024 00:00:00 Monday |
141 138.3 |
141.45 | 137.75 | 2019690 |
| 108 | -0.35 -0.25 % |
14-11-2024 00:00:00 Thursday |
140.1 139.75 |
142.3 | 139.5 | 1279195 |
| 109 | -5.25 -3.62 % |
13-11-2024 00:00:00 Wednesday |
144.85 139.6 |
145.9 | 139.2 | 2652525 |
| 110 | -2.05 -1.39 % |
12-11-2024 00:00:00 Tuesday |
147.45 145.4 |
150.15 | 144.6 | 1194695 |
| 111 | -0.65 -0.44 % |
11-11-2024 00:00:00 Monday |
148 147.35 |
151.2 | 145.3 | 1413089 |
| 112 | -3.55 -2.34 % |
08-11-2024 00:00:00 Friday |
152 148.45 |
152.7 | 147.3 | 1094288 |
| 113 | -2.1 -1.35 % |
07-11-2024 00:00:00 Thursday |
155.85 153.75 |
157.2 | 152.85 | 1400178 |
| 114 | 1 0.65 % |
06-11-2024 00:00:00 Wednesday |
153 154 |
154.8 | 151.9 | 1886237 |
| 115 | -1.6 -1.05 % |
05-11-2024 00:00:00 Tuesday |
153 151.4 |
153 | 148.65 | 3551215 |
| 116 | -5.55 -3.49 % |
04-11-2024 00:00:00 Monday |
159 153.45 |
159.25 | 151.75 | 2023630 |
| 117 | 0.1 0.06 % |
01-11-2024 00:00:00 Friday |
157.85 157.95 |
161 | 156.35 | 1715573 |
| 118 | 0.7 0.45 % |
31-10-2024 00:00:00 Thursday |
155.3 156 |
159.9 | 152.7 | 5346866 |
| 119 | 11.05 7.65 % |
30-10-2024 00:00:00 Wednesday |
144.5 155.55 |
158 | 142.35 | 5363903 |
| 120 | -1.45 -1 % |
29-10-2024 00:00:00 Tuesday |
144.95 143.5 |
145.15 | 140.75 | 2394366 |
| 121 | 9.05 6.73 % |
28-10-2024 00:00:00 Monday |
134.45 143.5 |
145.3 | 134.05 | 4484569 |
| 122 | -4.3 -3.1 % |
25-10-2024 00:00:00 Friday |
138.75 134.45 |
139.1 | 132.8 | 1590535 |
| 123 | -0.25 -0.18 % |
24-10-2024 00:00:00 Thursday |
139.25 139 |
140.8 | 137.4 | 2015194 |
| 124 | 1.75 1.27 % |
23-10-2024 00:00:00 Wednesday |
137.75 139.5 |
141.3 | 133.45 | 4242660 |
| 125 | -6.3 -4.37 % |
22-10-2024 00:00:00 Tuesday |
144.05 137.75 |
144.6 | 136.55 | 3618535 |
| 126 | -3.05 -2.06 % |
21-10-2024 00:00:00 Monday |
147.75 144.7 |
149.05 | 144 | 740709 |
| 127 | -0.35 -0.24 % |
18-10-2024 00:00:00 Friday |
148 147.65 |
148.5 | 145.3 | 1697784 |
| 128 | -2.05 -1.36 % |
17-10-2024 00:00:00 Thursday |
151.25 149.2 |
154.4 | 148.5 | 1345507 |
| 129 | -0.3 -0.2 % |
16-10-2024 00:00:00 Wednesday |
151 150.7 |
152.7 | 150.45 | 1595018 |
| 130 | -0.5 -0.33 % |
15-10-2024 00:00:00 Tuesday |
151.65 151.15 |
152.2 | 150.1 | 1591971 |
| 131 | -2.35 -1.53 % |
14-10-2024 00:00:00 Monday |
153.7 151.35 |
154.2 | 151 | 1257507 |
| 132 | 1.4 0.93 % |
11-10-2024 00:00:00 Friday |
151 152.4 |
155.25 | 150.35 | 2407931 |
| 133 | -2.6 -1.69 % |
10-10-2024 00:00:00 Thursday |
154.05 151.45 |
154.35 | 151.1 | 1429697 |
| 134 | -1.2 -0.78 % |
09-10-2024 00:00:00 Wednesday |
154.75 153.55 |
155.75 | 153 | 1531646 |
| 135 | 7.75 5.38 % |
08-10-2024 00:00:00 Tuesday |
144.05 151.8 |
152.5 | 141.5 | 5159904 |
| 136 | -7.7 -5.06 % |
07-10-2024 00:00:00 Monday |
152.05 144.35 |
153.5 | 143.3 | 2224918 |
| 137 | 0.5 0.33 % |
04-10-2024 00:00:00 Friday |
151.5 152 |
153.45 | 147 | 4490073 |
| 138 | -0.95 -0.62 % |
03-10-2024 00:00:00 Thursday |
152.55 151.6 |
153.25 | 150.95 | 3791847 |
| 139 | -3.15 -1.99 % |
01-10-2024 00:00:00 Tuesday |
158.5 155.35 |
158.65 | 155 | 2131706 |
| 140 | 2.4 1.54 % |
30-09-2024 00:00:00 Monday |
156.35 158.75 |
159.4 | 154.8 | 1421026 |
| 141 | -0.05 -0.03 % |
27-09-2024 00:00:00 Friday |
156.85 156.8 |
158.8 | 156 | 1946885 |
| 142 | 0 0 % |
26-09-2024 00:00:00 Thursday |
156.9 156.9 |
159.55 | 154.85 | 1239078 |
| 143 | -1.9 -1.2 % |
25-09-2024 00:00:00 Wednesday |
158.8 156.9 |
158.9 | 156.4 | 1886077 |
| 144 | -1.7 -1.06 % |
24-09-2024 00:00:00 Tuesday |
160.5 158.8 |
160.5 | 158.1 | 851201 |
| 145 | -3.95 -2.42 % |
23-09-2024 00:00:00 Monday |
163.5 159.55 |
163.5 | 158.2 | 1454663 |
| 146 | 5.4 3.46 % |
20-09-2024 00:00:00 Friday |
156 161.4 |
163.4 | 154.55 | 3271484 |
| 147 | -4.1 -2.57 % |
19-09-2024 00:00:00 Thursday |
159.3 155.2 |
161.05 | 151.7 | 2593737 |
| 148 | -2.75 -1.71 % |
18-09-2024 00:00:00 Wednesday |
161.25 158.5 |
164.5 | 158 | 3793417 |
| 149 | -3.3 -2.01 % |
17-09-2024 00:00:00 Tuesday |
163.9 160.6 |
164.4 | 160.2 | 1106997 |
| 150 | -3.1 -1.86 % |
16-09-2024 00:00:00 Monday |
167.05 163.95 |
167.5 | 163.65 | 2170638 |
| 151 | -0.75 -0.45 % |
13-09-2024 00:00:00 Friday |
168 167.25 |
170.6 | 166 | 1153724 |
| 152 | 0.7 0.42 % |
12-09-2024 00:00:00 Thursday |
166.3 167 |
168.55 | 163.5 | 2828964 |
| 153 | -4.5 -2.64 % |
11-09-2024 00:00:00 Wednesday |
170.4 165.9 |
170.65 | 165.1 | 1754278 |
| 154 | 0.8 0.47 % |
10-09-2024 00:00:00 Tuesday |
169 169.8 |
171.8 | 168.9 | 1809285 |
| 155 | -1.1 -0.65 % |
09-09-2024 00:00:00 Monday |
169.5 168.4 |
170 | 165.1 | 3860970 |
| 156 | -3.35 -1.93 % |
06-09-2024 00:00:00 Friday |
173.25 169.9 |
174.1 | 168.15 | 3643677 |
| 157 | -3.05 -1.73 % |
05-09-2024 00:00:00 Thursday |
176.55 173.5 |
177 | 173 | 1047295 |
| 158 | -0.25 -0.14 % |
04-09-2024 00:00:00 Wednesday |
176.25 176 |
177.95 | 175.6 | 775175 |
| 159 | 0.7 0.39 % |
03-09-2024 00:00:00 Tuesday |
177.75 178.45 |
179 | 177.05 | 2095509 |
| 160 | -1.1 -0.62 % |
02-09-2024 00:00:00 Monday |
178.65 177.55 |
180.25 | 176.55 | 2236516 |
| 161 | -1.5 -0.83 % |
30-08-2024 00:00:00 Friday |
180.15 178.65 |
181.35 | 178 | 2180341 |
| 162 | -1.05 -0.58 % |
29-08-2024 00:00:00 Thursday |
181 179.95 |
181.9 | 179.1 | 1842530 |
| 163 | -0.4 -0.22 % |
28-08-2024 00:00:00 Wednesday |
181.3 180.9 |
182.95 | 180.6 | 1974702 |
| 164 | -0.2 -0.11 % |
27-08-2024 00:00:00 Tuesday |
181.05 180.85 |
183.35 | 180.25 | 2503086 |
| 165 | -2.6 -1.42 % |
26-08-2024 00:00:00 Monday |
183.65 181.05 |
184 | 180.7 | 1349584 |
| 166 | 2 1.1 % |
23-08-2024 00:00:00 Friday |
181.3 183.3 |
187.3 | 180.25 | 2035194 |
| 167 | 1.3 0.72 % |
22-08-2024 00:00:00 Thursday |
180.05 181.35 |
181.9 | 180 | 1951953 |
| 168 | 0.65 0.36 % |
21-08-2024 00:00:00 Wednesday |
179.9 180.55 |
181.4 | 178.6 | 1830548 |
| 169 | -1.1 -0.61 % |
20-08-2024 00:00:00 Tuesday |
181 179.9 |
181.15 | 178.15 | 938067 |
| 170 | -0.85 -0.47 % |
19-08-2024 00:00:00 Monday |
181 180.15 |
181.8 | 179.6 | 3005496 |
| 171 | -1.9 -1.05 % |
16-08-2024 00:00:00 Friday |
180.7 178.8 |
182.2 | 178.25 | 3116259 |
| 172 | -3.55 -1.94 % |
14-08-2024 00:00:00 Wednesday |
182.7 179.15 |
183.45 | 176.65 | 2201215 |
| 173 | -5.65 -3.02 % |
13-08-2024 00:00:00 Tuesday |
186.95 181.3 |
189.45 | 180 | 3954796 |
| 174 | 5 2.78 % |
12-08-2024 00:00:00 Monday |
179.55 184.55 |
187.3 | 179.55 | 7702652 |
| 175 | -1.65 -0.91 % |
09-08-2024 00:00:00 Friday |
181.45 179.8 |
182.5 | 179 | 1920445 |
| 176 | -2.3 -1.26 % |
08-08-2024 00:00:00 Thursday |
183.2 180.9 |
184.45 | 180.1 | 2645476 |
| 177 | 1.05 0.58 % |
07-08-2024 00:00:00 Wednesday |
181.35 182.4 |
183.15 | 177.05 | 3190137 |
| 178 | -4.8 -2.65 % |
06-08-2024 00:00:00 Tuesday |
181.1 176.3 |
186.9 | 175.2 | 7489064 |
| 179 | -1.55 -0.86 % |
05-08-2024 00:00:00 Monday |
181 179.45 |
185.65 | 178 | 6202037 |
| 180 | 6.05 3.25 % |
02-08-2024 00:00:00 Friday |
186.25 192.3 |
193.45 | 184.5 | 6362438 |
| 181 | -5.05 -2.59 % |
01-08-2024 00:00:00 Thursday |
194.85 189.8 |
195.55 | 187.7 | 4950942 |
| 182 | -2.3 -1.17 % |
31-07-2024 00:00:00 Wednesday |
196 193.7 |
196.4 | 193.25 | 2119548 |
| 183 | -1.9 -0.96 % |
30-07-2024 00:00:00 Tuesday |
197.35 195.45 |
198.3 | 193.5 | 4556674 |
| 184 | 9.75 5.26 % |
29-07-2024 00:00:00 Monday |
185.45 195.2 |
197.4 | 184.65 | 12943561 |
| 185 | -0.95 -0.52 % |
26-07-2024 00:00:00 Friday |
184.4 183.45 |
187.9 | 182.8 | 6986702 |
| 186 | -7.05 -3.7 % |
25-07-2024 00:00:00 Thursday |
190.65 183.6 |
191.45 | 183 | 4777459 |
| 187 | -2.4 -1.23 % |
24-07-2024 00:00:00 Wednesday |
194.65 192.25 |
199.85 | 191.25 | 8030324 |
| 188 | -13.8 -6.64 % |
23-07-2024 00:00:00 Tuesday |
207.95 194.15 |
208.95 | 164.6 | 13551122 |
| 189 | -1.45 -0.7 % |
22-07-2024 00:00:00 Monday |
206 204.55 |
209.1 | 201.6 | 6354677 |
| 190 | 4.2 2.08 % |
19-07-2024 00:00:00 Friday |
201.55 205.75 |
211.3 | 200.5 | 14989105 |
| 191 | -6.15 -2.9 % |
18-07-2024 00:00:00 Thursday |
212 205.85 |
212 | 201.1 | 7595147 |
| 192 | -7.75 -3.53 % |
16-07-2024 00:00:00 Tuesday |
219.85 212.1 |
221.2 | 211 | 12513009 |
| 193 | -4.4 -1.99 % |
15-07-2024 00:00:00 Monday |
220.75 216.35 |
229.05 | 214.45 | 11492175 |
| 194 | 11.05 5.36 % |
12-07-2024 00:00:00 Friday |
206.3 217.35 |
224.45 | 204.5 | 17246019 |
| 195 | -1.75 -0.84 % |
11-07-2024 00:00:00 Thursday |
207.7 205.95 |
209.05 | 201 | 7716586 |
| 196 | 5.45 2.75 % |
10-07-2024 00:00:00 Wednesday |
198.2 203.65 |
205 | 193.65 | 20571567 |
| 197 | -13.55 -6.47 % |
09-07-2024 00:00:00 Tuesday |
209.5 195.95 |
213 | 192.1 | 20968475 |
| 198 | 9.4 4.88 % |
08-07-2024 00:00:00 Monday |
192.7 202.1 |
206 | 192.7 | 31428983 |
| 199 | 9.85 5.52 % |
05-07-2024 00:00:00 Friday |
178.45 188.3 |
191.7 | 178.05 | 11953661 |
| 200 | 0.2 0.11 % |
04-07-2024 00:00:00 Thursday |
177.5 177.7 |
180 | 176.5 | 6500934 |
| 201 | 3.55 2.05 % |
03-07-2024 00:00:00 Wednesday |
172.95 176.5 |
178 | 172.5 | 3019396 |
| 202 | -0.35 -0.2 % |
02-07-2024 00:00:00 Tuesday |
172.3 171.95 |
173.25 | 170 | 1754599 |
| 203 | -1.85 -1.07 % |
01-07-2024 00:00:00 Monday |
173.6 171.75 |
173.75 | 171.45 | 2120087 |
| 204 | -0.45 -0.26 % |
28-06-2024 00:00:00 Friday |
174.2 173.75 |
175.85 | 173.05 | 3780394 |
| 205 | -2.45 -1.39 % |
27-06-2024 00:00:00 Thursday |
175.65 173.2 |
177.75 | 172.5 | 4232248 |
| 206 | -1.1 -0.62 % |
26-06-2024 00:00:00 Wednesday |
176.15 175.05 |
177.2 | 174.25 | 1687313 |
| 207 | -2.3 -1.29 % |
25-06-2024 00:00:00 Tuesday |
177.85 175.55 |
178.7 | 175 | 2003726 |
| 208 | 0.6 0.34 % |
24-06-2024 00:00:00 Monday |
176.2 176.8 |
181 | 174.3 | 3497628 |
| 209 | 4 2.32 % |
21-06-2024 00:00:00 Friday |
172.3 176.3 |
180.5 | 171.6 | 11148861 |
| 210 | -0.8 -0.46 % |
20-06-2024 00:00:00 Thursday |
173.1 172.3 |
174.15 | 171.65 | 3087019 |
| 211 | -2.85 -1.62 % |
19-06-2024 00:00:00 Wednesday |
176.1 173.25 |
176.3 | 171.4 | 1841272 |
| 212 | -0.05 -0.03 % |
18-06-2024 00:00:00 Tuesday |
175.75 175.7 |
178.5 | 175.05 | 2529792 |
| 213 | -1.1 -0.63 % |
14-06-2024 00:00:00 Friday |
175.85 174.75 |
176.55 | 173.25 | 4592272 |
| 214 | -3.65 -2.04 % |
13-06-2024 00:00:00 Thursday |
178.8 175.15 |
179 | 174.5 | 4851083 |
| 215 | 0.6 0.34 % |
12-06-2024 00:00:00 Wednesday |
177.15 177.75 |
178.95 | 176.25 | 3241694 |
| 216 | 0.6 0.34 % |
11-06-2024 00:00:00 Tuesday |
175.55 176.15 |
178 | 173.6 | 8607059 |
| 217 | -3.9 -2.2 % |
10-06-2024 00:00:00 Monday |
177 173.1 |
179 | 172 | 7059373 |
| 218 | -0.2 -0.12 % |
07-06-2024 00:00:00 Friday |
173.8 173.6 |
176.45 | 170.15 | 3404116 |
| 219 | 1.2 0.7 % |
06-06-2024 00:00:00 Thursday |
171.8 173 |
177.8 | 167.85 | 10591651 |
| 220 | -1.7 -1.01 % |
05-06-2024 00:00:00 Wednesday |
168.2 166.5 |
175 | 153.25 | 10326414 |
| 221 | -25.1 -13.21 % |
04-06-2024 00:00:00 Tuesday |
190 164.9 |
190 | 151.2 | 36928897 |
| 222 | -10.95 -5.48 % |
03-06-2024 00:00:00 Monday |
199.9 188.95 |
199.95 | 186.15 | 17261490 |
| 223 | -0.5 -0.28 % |
31-05-2024 00:00:00 Friday |
178.3 177.8 |
179.95 | 172.1 | 4675193 |
| 224 | -4.2 -2.32 % |
30-05-2024 00:00:00 Thursday |
180.75 176.55 |
182 | 175.8 | 2843429 |
| 225 | 1.3 0.73 % |
29-05-2024 00:00:00 Wednesday |
178.95 180.25 |
181.8 | 175.35 | 4344580 |
| 226 | -6.15 -3.3 % |
28-05-2024 00:00:00 Tuesday |
186.35 180.2 |
187.5 | 177.5 | 10206387 |
| 227 | -2.95 -1.57 % |
27-05-2024 00:00:00 Monday |
187.55 184.6 |
192.8 | 184 | 12263894 |
| 228 | -4.65 -2.46 % |
24-05-2024 00:00:00 Friday |
188.7 184.05 |
190.8 | 183 | 7129410 |
| 229 | 9.2 5.19 % |
23-05-2024 00:00:00 Thursday |
177.2 186.4 |
191.65 | 175.9 | 28598020 |
| 230 | -6.1 -3.36 % |
22-05-2024 00:00:00 Wednesday |
181.8 175.7 |
183.8 | 173 | 7180420 |
| 231 | 2.65 1.5 % |
21-05-2024 00:00:00 Tuesday |
176.7 179.35 |
182 | 176.15 | 10606722 |
| 232 | -0.5 -0.29 % |
18-05-2024 00:00:00 Saturday |
173.9 173.4 |
174.8 | 172.25 | 719819 |
| 233 | 10.15 6.4 % |
17-05-2024 00:00:00 Friday |
158.65 168.8 |
170.5 | 157.15 | 10237156 |
| 234 | 0.6 0.38 % |
16-05-2024 00:00:00 Thursday |
157 157.6 |
159.5 | 155.7 | 2770483 |
| 235 | -3.9 -2.45 % |
15-05-2024 00:00:00 Wednesday |
159.15 155.25 |
159.75 | 154.9 | 3050678 |
| 236 | 10.2 6.94 % |
14-05-2024 00:00:00 Tuesday |
147 157.2 |
158 | 147 | 8420660 |
| 237 | -2.4 -1.62 % |
13-05-2024 00:00:00 Monday |
148.35 145.95 |
148.35 | 143.15 | 4145650 |
| 238 | 0.45 0.3 % |
10-05-2024 00:00:00 Friday |
147.65 148.1 |
149.6 | 142.4 | 2273086 |
| 239 | -5.35 -3.51 % |
09-05-2024 00:00:00 Thursday |
152.25 146.9 |
152.85 | 146.3 | 1732253 |
| 240 | 3.2 2.15 % |
08-05-2024 00:00:00 Wednesday |
149 152.2 |
153.7 | 146.3 | 4386579 |
| 241 | -4.3 -2.79 % |
07-05-2024 00:00:00 Tuesday |
154.25 149.95 |
155.1 | 148.65 | 5350392 |
| 242 | -2.7 -1.7 % |
06-05-2024 00:00:00 Monday |
158.4 155.7 |
158.4 | 151.55 | 5346958 |
| 243 | -3 -1.88 % |
03-05-2024 00:00:00 Friday |
160 157 |
160.45 | 155.05 | 5781870 |
| 244 | 0.35 0.22 % |
02-05-2024 00:00:00 Thursday |
158.6 158.95 |
161.1 | 156.05 | 5342717 |
| 245 | -4.7 -2.9 % |
30-04-2024 00:00:00 Tuesday |
161.95 157.25 |
161.95 | 156.6 | 3351777 |
| 246 | -0.65 -0.4 % |
29-04-2024 00:00:00 Monday |
161.5 160.85 |
164 | 159.65 | 8424525 |
| 247 | 6.8 4.5 % |
26-04-2024 00:00:00 Friday |
151.25 158.05 |
159 | 149.65 | 15784505 |
| 248 | 1.2 0.81 % |
25-04-2024 00:00:00 Thursday |
149.05 150.25 |
152 | 147.75 | 3254356 |
| 249 | -0.05 -0.03 % |
24-04-2024 00:00:00 Wednesday |
149 148.95 |
150.4 | 147.5 | 3286484 |
| 250 | 2.8 1.93 % |
23-04-2024 00:00:00 Tuesday |
144.9 147.7 |
148 | 143.6 | 5694243 |
| 251 | 1.25 0.88 % |
22-04-2024 00:00:00 Monday |
142.85 144.1 |
145 | 142.3 | 3870637 |
| 252 | 1 0.71 % |
19-04-2024 00:00:00 Friday |
140 141 |
142.2 | 137.5 | 2130782 |
| 253 | -1.7 -1.18 % |
18-04-2024 00:00:00 Thursday |
143.6 141.9 |
145.5 | 141.6 | 3578170 |
| 254 | 2.05 1.47 % |
16-04-2024 00:00:00 Tuesday |
139.65 141.7 |
142.6 | 137.95 | 4223993 |
| 255 | 20.2 16.83 % |
15-04-2024 00:00:00 Monday |
120.05 140.25 |
141.8 | 120.05 | 10771555 |
| 256 | -1.5 -1.02 % |
12-04-2024 00:00:00 Friday |
146.85 145.35 |
147.7 | 145 | 1828605 |
| 257 | -1.25 -0.85 % |
10-04-2024 00:00:00 Wednesday |
147.9 146.65 |
148.5 | 146.45 | 1655206 |
| 258 | -1.9 -1.27 % |
09-04-2024 00:00:00 Tuesday |
149.05 147.15 |
149.4 | 145.55 | 4948202 |
| 259 | -3.3 -2.19 % |
08-04-2024 00:00:00 Monday |
150.85 147.55 |
152.6 | 147 | 6730691 |
| 260 | 3.65 2.53 % |
05-04-2024 00:00:00 Friday |
144.2 147.85 |
149.35 | 142.8 | 9761302 |
| 261 | -3.2 -2.18 % |
04-04-2024 00:00:00 Thursday |
147 143.8 |
148.25 | 143.6 | 5507865 |
| 262 | -0.35 -0.24 % |
03-04-2024 00:00:00 Wednesday |
145.65 145.3 |
147.8 | 144.65 | 3203966 |
| 263 | 0.2 0.14 % |
02-04-2024 00:00:00 Tuesday |
145.85 146.05 |
148.15 | 144.2 | 6633828 |
| 264 | -0.2 -0.14 % |
01-04-2024 00:00:00 Monday |
145 144.8 |
146.7 | 143.8 | 5959577 |
| 265 | -2.75 -1.89 % |
28-03-2024 00:00:00 Thursday |
145.15 142.4 |
147.5 | 141.3 | 7939999 |
| 266 | -4.9 -3.32 % |
27-03-2024 00:00:00 Wednesday |
147.8 142.9 |
150.9 | 141.75 | 10300376 |
| 267 | 3.35 2.35 % |
26-03-2024 00:00:00 Tuesday |
142.4 145.75 |
148.65 | 140.9 | 13471705 |
| 268 | 4.95 3.64 % |
22-03-2024 00:00:00 Friday |
136 140.95 |
145 | 135 | 13493976 |
| 269 | -1.45 -1.06 % |
21-03-2024 00:00:00 Thursday |
136.7 135.25 |
137.5 | 134.8 | 3232083 |
| 270 | -2.95 -2.17 % |
20-03-2024 00:00:00 Wednesday |
136.1 133.15 |
138 | 132.85 | 6585845 |
| 271 | 0.35 0.26 % |
19-03-2024 00:00:00 Tuesday |
134.95 135.3 |
137.3 | 133.2 | 4435590 |
| 272 | -3.75 -2.71 % |
18-03-2024 00:00:00 Monday |
138.6 134.85 |
139.6 | 132.85 | 4647242 |
| 273 | -4.2 -2.98 % |
15-03-2024 00:00:00 Friday |
141 136.8 |
145.85 | 133.45 | 16221353 |
| 274 | 18.95 15.62 % |
14-03-2024 00:00:00 Thursday |
121.35 140.3 |
142.6 | 116.7 | 16421689 |
| 275 | -11.85 -8.71 % |
13-03-2024 00:00:00 Wednesday |
136.05 124.2 |
138.8 | 123 | 16385531 |
| 276 | -4.85 -3.43 % |
12-03-2024 00:00:00 Tuesday |
141.6 136.75 |
142.9 | 135.65 | 5999390 |
| 277 | -2.6 -1.81 % |
11-03-2024 00:00:00 Monday |
143.75 141.15 |
147.2 | 140 | 4348644 |
| 278 | 2.65 1.88 % |
07-03-2024 00:00:00 Thursday |
141.05 143.7 |
144.35 | 139.65 | 3949925 |
| 279 | -4.5 -3.1 % |
06-03-2024 00:00:00 Wednesday |
145 140.5 |
145.95 | 140 | 4118471 |
| 280 | 0 0 % |
05-03-2024 00:00:00 Tuesday |
145.05 145.05 |
148.4 | 143.65 | 3839996 |
| 281 | -3.6 -2.41 % |
04-03-2024 00:00:00 Monday |
149.15 145.55 |
149.55 | 144.65 | 1679279 |
| 282 | -0.35 -0.23 % |
02-03-2024 00:00:00 Saturday |
149 148.65 |
149.2 | 148.15 | 112033 |
| 283 | -0.9 -0.61 % |
01-03-2024 00:00:00 Friday |
148.25 147.35 |
151.45 | 146.5 | 1969375 |
| 284 | -0.05 -0.03 % |
29-02-2024 00:00:00 Thursday |
146.75 146.7 |
150.25 | 140.8 | 9433076 |
| 285 | -4.85 -3.19 % |
28-02-2024 00:00:00 Wednesday |
152.25 147.4 |
153.5 | 145.5 | 6624219 |
| 286 | -1.1 -0.72 % |
27-02-2024 00:00:00 Tuesday |
152.7 151.6 |
156.5 | 151 | 7549818 |
| 287 | -2.05 -1.33 % |
26-02-2024 00:00:00 Monday |
154.4 152.35 |
156.3 | 151.9 | 5921719 |
| 288 | -0.4 -0.26 % |
23-02-2024 00:00:00 Friday |
153.7 153.3 |
156.45 | 152.7 | 3248404 |
| 289 | -2.25 -1.46 % |
22-02-2024 00:00:00 Thursday |
154.35 152.1 |
155.8 | 149.15 | 6435447 |
| 290 | -4.45 -2.8 % |
21-02-2024 00:00:00 Wednesday |
158.7 154.25 |
160.3 | 153.5 | 3076323 |
| 291 | -1.5 -0.94 % |
20-02-2024 00:00:00 Tuesday |
159.95 158.45 |
160.7 | 157.05 | 4955896 |
| 292 | 2.7 1.73 % |
19-02-2024 00:00:00 Monday |
156 158.7 |
164.4 | 154.35 | 7138898 |
| 293 | -4.8 -3 % |
16-02-2024 00:00:00 Friday |
160.15 155.35 |
161.5 | 154.95 | 4656488 |
| 294 | 2.3 1.47 % |
15-02-2024 00:00:00 Thursday |
156.5 158.8 |
161.5 | 154.9 | 11989676 |
| 295 | 0.4 0.26 % |
14-02-2024 00:00:00 Wednesday |
153.95 154.35 |
157.35 | 145.45 | 13671157 |
| 296 | 22.65 17.32 % |
13-02-2024 00:00:00 Tuesday |
130.75 153.4 |
156.25 | 128 | 37279690 |
| 297 | -17.7 -11.75 % |
12-02-2024 00:00:00 Monday |
150.7 133 |
150.95 | 130.2 | 24981276 |
| 298 | -8.3 -5.12 % |
09-02-2024 00:00:00 Friday |
162 153.7 |
162.1 | 149.05 | 12524652 |
| 299 | -2.4 -1.46 % |
08-02-2024 00:00:00 Thursday |
164.4 162 |
164.4 | 160.65 | 2781333 |
| 300 | -1.85 -1.13 % |
07-02-2024 00:00:00 Wednesday |
164.3 162.45 |
165.8 | 159.65 | 6348117 |
| 301 | -0.25 -0.16 % |
06-02-2024 00:00:00 Tuesday |
161.15 160.9 |
164.2 | 152.1 | 6635413 |
| 302 | -8.7 -5.14 % |
05-02-2024 00:00:00 Monday |
169.2 160.5 |
170.15 | 159.9 | 13483136 |
| 303 | -3.55 -2.06 % |
02-02-2024 00:00:00 Friday |
172.5 168.95 |
174.85 | 167 | 10445310 |
| 304 | -9.85 -5.48 % |
01-02-2024 00:00:00 Thursday |
179.9 170.05 |
183.25 | 168.2 | 10918667 |
| 305 | 7.04 4.19 % |
31-01-2024 00:00:00 Wednesday |
167.99 175.03 |
177 | 166.02 | 6601490 |
| 306 | -4.92 -2.87 % |
30-01-2024 00:00:00 Tuesday |
171.5 166.58 |
172 | 164.01 | 14008409 |
| 307 | -6.57 -3.7 % |
29-01-2024 00:00:00 Monday |
177.42 170.85 |
178 | 169.26 | 15181659 |
| 308 | -0.96 -0.55 % |
25-01-2024 00:00:00 Thursday |
174.9 173.94 |
178.24 | 171.86 | 8279512 |
| 309 | 7.68 4.68 % |
24-01-2024 00:00:00 Wednesday |
164.18 171.86 |
173.14 | 150.81 | 30763279 |
| 310 | -25.52 -13.65 % |
23-01-2024 00:00:00 Tuesday |
187 161.48 |
192.8 | 158.8 | 46556096 |
| 311 | 8.79 5.24 % |
20-01-2024 00:00:00 Saturday |
167.6 176.39 |
176.39 | 166.31 | 14740066 |
| 312 | 10.96 7.34 % |
19-01-2024 00:00:00 Friday |
149.4 160.36 |
160.89 | 149.25 | 37194904 |
| 313 | -6.03 -3.96 % |
18-01-2024 00:00:00 Thursday |
152.3 146.27 |
155 | 136.21 | 28313228 |
| 314 | 9.35 6.69 % |
17-01-2024 00:00:00 Wednesday |
139.7 149.05 |
150.62 | 133.01 | 29008980 |
| 315 | 2.67 1.92 % |
16-01-2024 00:00:00 Tuesday |
139.1 141.77 |
146.69 | 136.1 | 61711722 |
| 316 | 13.91 11.97 % |
15-01-2024 00:00:00 Monday |
116.2 130.11 |
134.7 | 116.2 | 34421414 |
| 317 | 4.37 4.01 % |
12-01-2024 00:00:00 Friday |
109.01 113.38 |
114 | 108.91 | 26884973 |
| 318 | 2.37 2.27 % |
11-01-2024 00:00:00 Thursday |
104.5 106.87 |
109.3 | 104.3 | 27173549 |
| 319 | 2.41 2.39 % |
10-01-2024 00:00:00 Wednesday |
100.65 103.06 |
103.5 | 99.55 | 5937317 |
| 320 | -0.92 -0.91 % |
09-01-2024 00:00:00 Tuesday |
101 100.08 |
102.24 | 99.89 | 7751317 |
| 321 | -1.72 -1.69 % |
08-01-2024 00:00:00 Monday |
101.69 99.97 |
101.69 | 99.6 | 6675192 |
| 322 | -1.68 -1.64 % |
05-01-2024 00:00:00 Friday |
102.43 100.75 |
102.44 | 99.9 | 3977881 |
| 323 | -0.5 -0.49 % |
04-01-2024 00:00:00 Thursday |
101.75 101.25 |
103.5 | 101 | 11048351 |
| 324 | 0.59 0.59 % |
03-01-2024 00:00:00 Wednesday |
100.35 100.94 |
101.98 | 98.96 | 6551836 |
| 325 | -1.29 -1.27 % |
02-01-2024 00:00:00 Tuesday |
101.28 99.99 |
101.64 | 97.9 | 5907622 |
| 326 | 0 0 % |
01-01-2024 00:00:00 Monday |
100.37 100.37 |
102.4 | 99.4 | 7433527 |
| 327 | 2.38 2.46 % |
29-12-2023 00:00:00 Friday |
96.94 99.32 |
100.42 | 96.51 | 20300137 |
| 328 | -1.26 -1.29 % |
28-12-2023 00:00:00 Thursday |
97.71 96.45 |
98.5 | 96.07 | 10343114 |
| 329 | -1.36 -1.39 % |
27-12-2023 00:00:00 Wednesday |
98.1 96.74 |
98.89 | 96.2 | 7745242 |
| 330 | -1.39 -1.41 % |
26-12-2023 00:00:00 Tuesday |
98.8 97.41 |
99.28 | 96.6 | 11823528 |
| 331 | -3.24 -3.21 % |
22-12-2023 00:00:00 Friday |
101 97.76 |
101.95 | 96.7 | 13459398 |
| 332 | 8.11 8.95 % |
21-12-2023 00:00:00 Thursday |
90.63 98.74 |
99.75 | 87.01 | 37439389 |
| 333 | -9.73 -9.52 % |
20-12-2023 00:00:00 Wednesday |
102.21 92.48 |
104.14 | 91.3 | 40063559 |
| 334 | 4.8 5.03 % |
19-12-2023 00:00:00 Tuesday |
95.34 100.14 |
101.47 | 94.59 | 41472790 |
| 335 | -2.22 -2.3 % |
18-12-2023 00:00:00 Monday |
96.58 94.36 |
96.58 | 91.35 | 13331502 |
| 336 | -0.61 -0.64 % |
15-12-2023 00:00:00 Friday |
95.3 94.69 |
100.84 | 93.25 | 27210309 |
| 337 | 7.69 9.05 % |
14-12-2023 00:00:00 Thursday |
84.95 92.64 |
96.1 | 84.8 | 64479848 |
| 338 | -0.63 -0.75 % |
13-12-2023 00:00:00 Wednesday |
84.16 83.53 |
85.4 | 83.03 | 6666210 |
| 339 | -1.04 -1.24 % |
12-12-2023 00:00:00 Tuesday |
84.01 82.97 |
86.56 | 82.04 | 18387043 |
| 340 | 4.99 6.46 % |
11-12-2023 00:00:00 Monday |
77.21 82.2 |
83.37 | 76.82 | 18564536 |
| 341 | 0.54 0.71 % |
08-12-2023 00:00:00 Friday |
76.04 76.58 |
77.68 | 75.6 | 3653661 |
| 342 | 0.92 1.22 % |
07-12-2023 00:00:00 Thursday |
75.12 76.04 |
76.65 | 74.7 | 5666299 |
| 343 | -0.49 -0.64 % |
06-12-2023 00:00:00 Wednesday |
76.31 75.82 |
76.57 | 75.6 | 1880924 |
| 344 | -0.8 -1.04 % |
05-12-2023 00:00:00 Tuesday |
76.94 76.14 |
77.2 | 75.85 | 2087620 |
| 345 | -1.66 -2.13 % |
04-12-2023 00:00:00 Monday |
78 76.34 |
78.1 | 76.12 | 9288391 |
| 346 | 0.61 0.82 % |
01-12-2023 00:00:00 Friday |
74.81 75.42 |
77.2 | 74.81 | 5812579 |
| 347 | -0.65 -0.86 % |
30-11-2023 00:00:00 Thursday |
75.32 74.67 |
75.5 | 74.23 | 1500932 |
| 348 | -0.64 -0.84 % |
29-11-2023 00:00:00 Wednesday |
75.91 75.27 |
76.35 | 75 | 3047903 |
| 349 | -0.73 -0.96 % |
28-11-2023 00:00:00 Tuesday |
76.34 75.61 |
76.75 | 75.3 | 1794812 |
| 350 | -0.68 -0.89 % |
24-11-2023 00:00:00 Friday |
76.77 76.09 |
77.5 | 75.85 | 3966347 |
| 351 | -0.29 -0.38 % |
23-11-2023 00:00:00 Thursday |
76.8 76.51 |
77.4 | 76.35 | 2318375 |
| 352 | -0.61 -0.79 % |
22-11-2023 00:00:00 Wednesday |
77.25 76.64 |
78 | 75.5 | 5454109 |
| 353 | 0.45 0.59 % |
21-11-2023 00:00:00 Tuesday |
76.45 76.9 |
78.15 | 76.3 | 4563922 |
| 354 | -1.4 -1.81 % |
20-11-2023 00:00:00 Monday |
77.48 76.08 |
78.5 | 75.8 | 4138927 |
| 355 | 3.73 5.1 % |
17-11-2023 00:00:00 Friday |
73.16 76.89 |
77.57 | 72.71 | 15472848 |
| 356 | -0.5 -0.68 % |
16-11-2023 00:00:00 Thursday |
73.61 73.11 |
73.91 | 73.03 | 1005952 |
| 357 | -0.93 -1.25 % |
15-11-2023 00:00:00 Wednesday |
74.4 73.47 |
74.8 | 73.14 | 3454790 |
| 358 | -0.95 -1.27 % |
13-11-2023 00:00:00 Monday |
74.6 73.65 |
74.7 | 73.55 | 4161621 |
| 359 | -0.19 -0.25 % |
12-11-2023 00:00:00 Sunday |
74.99 74.8 |
75.44 | 74.55 | 685086 |
| 360 | -0.51 -0.68 % |
10-11-2023 00:00:00 Friday |
74.6 74.09 |
74.6 | 73.26 | 4013754 |
| 361 | -1.43 -1.88 % |
09-11-2023 00:00:00 Thursday |
76.09 74.66 |
76.9 | 74.12 | 3655732 |
| 362 | 1.97 2.68 % |
08-11-2023 00:00:00 Wednesday |
73.58 75.55 |
76.45 | 73.4 | 9424438 |
| 363 | -0.39 -0.53 % |
07-11-2023 00:00:00 Tuesday |
73.44 73.05 |
74.25 | 72.81 | 4394244 |
| 364 | -0.55 -0.75 % |
06-11-2023 00:00:00 Monday |
73.39 72.84 |
74.15 | 72.65 | 2548161 |
| 365 | -0.77 -1.06 % |
03-11-2023 00:00:00 Friday |
72.89 72.12 |
73.35 | 71.03 | 6130732 |
| 366 | -0.95 -1.28 % |
02-11-2023 00:00:00 Thursday |
74.01 73.06 |
74.53 | 72.85 | 1851566 |
| 367 | 0.05 0.07 % |
01-11-2023 00:00:00 Wednesday |
72.88 72.93 |
73.4 | 72.51 | 3057186 |
| 368 | -1.18 -1.6 % |
31-10-2023 00:00:00 Tuesday |
73.79 72.61 |
74.42 | 72.1 | 6867435 |
| 369 | 0.13 0.18 % |
30-10-2023 00:00:00 Monday |
72.64 72.77 |
73 | 69.92 | 7117673 |
| 370 | 0.4 0.56 % |
27-10-2023 00:00:00 Friday |
71.57 71.97 |
73.1 | 70.5 | 5782366 |
| 371 | 1.49 2.17 % |
26-10-2023 00:00:00 Thursday |
68.69 70.18 |
71.35 | 65.75 | 6396180 |
| 372 | -2.98 -4.07 % |
25-10-2023 00:00:00 Wednesday |
73.26 70.28 |
74.93 | 68 | 11074826 |
| 373 | -5.28 -6.81 % |
23-10-2023 00:00:00 Monday |
77.5 72.22 |
78.1 | 72 | 5204450 |
| 374 | -0.66 -0.85 % |
20-10-2023 00:00:00 Friday |
77.69 77.03 |
79.19 | 76.65 | 6218560 |
| 375 | 0.82 1.07 % |
19-10-2023 00:00:00 Thursday |
76.79 77.61 |
78.29 | 75.9 | 3701338 |
| 376 | -2.62 -3.27 % |
18-10-2023 00:00:00 Wednesday |
80.07 77.45 |
80.7 | 77.16 | 10628232 |
| 377 | 2.28 2.97 % |
17-10-2023 00:00:00 Tuesday |
76.87 79.15 |
80.8 | 76.61 | 11560210 |
| 378 | -0.82 -1.06 % |
16-10-2023 00:00:00 Monday |
77.11 76.29 |
77.24 | 76.15 | 5817137 |
| 379 | 2.03 2.72 % |
13-10-2023 00:00:00 Friday |
74.61 76.64 |
78.34 | 74.61 | 11797982 |
| 380 | -0.86 -1.13 % |
12-10-2023 00:00:00 Thursday |
76 75.14 |
76.16 | 74.8 | 4966611 |
| 381 | -1.37 -1.78 % |
11-10-2023 00:00:00 Wednesday |
76.92 75.55 |
77.67 | 75.3 | 8503090 |
| 382 | 4.46 6.26 % |
10-10-2023 00:00:00 Tuesday |
71.21 75.67 |
76.23 | 71.21 | 14412067 |
| 383 | -1.61 -2.21 % |
09-10-2023 00:00:00 Monday |
72.8 71.19 |
72.92 | 70.4 | 4945172 |
| 384 | -0.19 -0.25 % |
06-10-2023 00:00:00 Friday |
75 74.81 |
76 | 73.86 | 3088172 |
| 385 | -1.28 -1.69 % |
05-10-2023 00:00:00 Thursday |
75.61 74.33 |
75.92 | 74 | 4288546 |
| 386 | -1.17 -1.53 % |
04-10-2023 00:00:00 Wednesday |
76.23 75.06 |
76.6 | 73.82 | 3550864 |
| 387 | -0.31 -0.4 % |
03-10-2023 00:00:00 Tuesday |
76.9 76.59 |
77.78 | 76.3 | 7843227 |
| 388 | 1.37 1.82 % |
29-09-2023 00:00:00 Friday |
75.21 76.58 |
77.6 | 74.62 | 3934511 |
| 389 | -1.16 -1.53 % |
28-09-2023 00:00:00 Thursday |
76 74.84 |
76.3 | 74.61 | 4751073 |
| 390 | 0.46 0.61 % |
27-09-2023 00:00:00 Wednesday |
74.95 75.41 |
76.71 | 74.91 | 6263513 |
| 391 | -2.03 -2.6 % |
26-09-2023 00:00:00 Tuesday |
77.99 75.96 |
77.99 | 75.59 | 4185210 |
| 392 | 0.79 1.04 % |
25-09-2023 00:00:00 Monday |
76 76.79 |
78.66 | 74.88 | 12456889 |
| 393 | 0.13 0.17 % |
22-09-2023 00:00:00 Friday |
75 75.13 |
76.05 | 71.38 | 10942029 |
| 394 | -2.22 -2.9 % |
21-09-2023 00:00:00 Thursday |
76.65 74.43 |
78.19 | 74 | 7170444 |
| 395 | 1.56 2.06 % |
20-09-2023 00:00:00 Wednesday |
75.56 77.12 |
79.4 | 73.94 | 8768369 |
| 396 | -2.68 -3.38 % |
18-09-2023 00:00:00 Monday |
79.26 76.58 |
79.57 | 76.14 | 6694949 |
| 397 | -2.77 -3.38 % |
15-09-2023 00:00:00 Friday |
82 79.23 |
82 | 78.8 | 11368375 |
| 398 | 1.29 1.61 % |
14-09-2023 00:00:00 Thursday |
80.01 81.3 |
81.99 | 78.75 | 12699051 |
| 399 | -1.15 -1.44 % |
13-09-2023 00:00:00 Wednesday |
80 78.85 |
84.3 | 75.33 | 38724049 |
| 400 | -10.11 -10.88 % |
12-09-2023 00:00:00 Tuesday |
92.94 82.83 |
92.94 | 77.4 | 63662986 |
| 401 | 2.96 3.62 % |
11-09-2023 00:00:00 Monday |
81.79 84.75 |
84.76 | 81.25 | 13595030 |
| 402 | 2.41 3.23 % |
08-09-2023 00:00:00 Friday |
74.65 77.06 |
78 | 74.65 | 26282461 |
| 403 | 4.36 6.34 % |
07-09-2023 00:00:00 Thursday |
68.81 73.17 |
74.5 | 68.2 | 15717246 |
| 404 | -5.06 -6.86 % |
06-09-2023 00:00:00 Wednesday |
73.75 68.69 |
73.9 | 67.23 | 24725783 |
| 405 | 2.67 3.84 % |
05-09-2023 00:00:00 Tuesday |
69.61 72.28 |
75.72 | 69.55 | 37982677 |
| 406 | 9.46 16.54 % |
04-09-2023 00:00:00 Monday |
57.2 66.66 |
66.78 | 57.2 | 37961248 |
| 407 | 5.22 10.35 % |
01-09-2023 00:00:00 Friday |
50.43 55.65 |
56.54 | 50.1 | 29205702 |
| 408 | 0.05 0.1 % |
31-08-2023 00:00:00 Thursday |
50.16 50.21 |
50.5 | 49.77 | 4889774 |
| 409 | -0.27 -0.54 % |
30-08-2023 00:00:00 Wednesday |
50.1 49.83 |
50.78 | 49.65 | 3245162 |
| 410 | 0.45 0.92 % |
29-08-2023 00:00:00 Tuesday |
49 49.45 |
50.85 | 48.91 | 12195034 |
| 411 | 0.06 0.12 % |
28-08-2023 00:00:00 Monday |
48.66 48.72 |
49.25 | 48.5 | 4884895 |
| 412 | -0.15 -0.31 % |
25-08-2023 00:00:00 Friday |
48.65 48.5 |
49.2 | 48.1 | 2215330 |
| 413 | 0.7 1.46 % |
24-08-2023 00:00:00 Thursday |
47.95 48.65 |
50.25 | 47.9 | 6706009 |
| 414 | -0.25 -0.52 % |
23-08-2023 00:00:00 Wednesday |
47.9 47.65 |
48.13 | 47.57 | 1944367 |
| 415 | -0.32 -0.67 % |
22-08-2023 00:00:00 Tuesday |
48.1 47.78 |
48.2 | 47.65 | 2523657 |
| 416 | -0.37 -0.77 % |
21-08-2023 00:00:00 Monday |
48.06 47.69 |
48.37 | 47.45 | 4862392 |
| 417 | -0.12 -0.25 % |
18-08-2023 00:00:00 Friday |
47.3 47.18 |
48.99 | 46.4 | 15026154 |
| 418 | -2.6 -5.2 % |
17-08-2023 00:00:00 Thursday |
50 47.4 |
50 | 46.7 | 9687834 |
| 419 | 0.02 0.04 % |
16-08-2023 00:00:00 Wednesday |
50.9 50.92 |
52.71 | 50.37 | 19355779 |
| 420 | 1.75 3.58 % |
14-08-2023 00:00:00 Monday |
48.86 50.61 |
51.3 | 45.1 | 15757689 |
| 421 | -0.71 -1.43 % |
11-08-2023 00:00:00 Friday |
49.71 49 |
50.07 | 48.47 | 4319372 |
| 422 | 0.42 0.86 % |
10-08-2023 00:00:00 Thursday |
48.87 49.29 |
50.25 | 48.87 | 10403564 |
| 423 | -1.22 -2.44 % |
09-08-2023 00:00:00 Wednesday |
50 48.78 |
50.07 | 48.06 | 10983122 |
| 424 | -1.01 -1.97 % |
08-08-2023 00:00:00 Tuesday |
51.21 50.2 |
52 | 49.38 | 28351004 |
| 425 | 4.71 10.26 % |
07-08-2023 00:00:00 Monday |
45.9 50.61 |
50.61 | 45.7 | 31187300 |
| 426 | -1.7 -3.64 % |
04-08-2023 00:00:00 Friday |
46.69 44.99 |
48.29 | 44.46 | 29882660 |
| 427 | 5.44 13.66 % |
03-08-2023 00:00:00 Thursday |
39.81 45.25 |
45.25 | 39.8 | 46088581 |
| 428 | -1.14 -2.8 % |
02-08-2023 00:00:00 Wednesday |
40.75 39.61 |
41.1 | 38.81 | 12865793 |
| 429 | 1.75 4.49 % |
01-08-2023 00:00:00 Tuesday |
38.99 40.74 |
41.7 | 38.94 | 31890061 |
| 430 | 2.73 7.67 % |
31-07-2023 00:00:00 Monday |
35.6 38.33 |
38.5 | 35.15 | 27708528 |
| 431 | -0.11 -0.31 % |
28-07-2023 00:00:00 Friday |
35.06 34.95 |
35.45 | 34.74 | 3124363 |
| 432 | -0.4 -1.13 % |
27-07-2023 00:00:00 Thursday |
35.28 34.88 |
35.3 | 34.52 | 3088586 |
| 433 | 0.87 2.52 % |
26-07-2023 00:00:00 Wednesday |
34.57 35.44 |
36.23 | 34.57 | 10130648 |
| 434 | -0.58 -1.65 % |
25-07-2023 00:00:00 Tuesday |
35.06 34.48 |
35.24 | 34.27 | 4008876 |
| 435 | -0.46 -1.3 % |
24-07-2023 00:00:00 Monday |
35.31 34.85 |
36.11 | 34.55 | 11404372 |
| 436 | 1.86 5.59 % |
21-07-2023 00:00:00 Friday |
33.28 35.14 |
35.18 | 33.26 | 18951848 |
| 437 | 0.4 1.22 % |
20-07-2023 00:00:00 Thursday |
32.85 33.25 |
33.64 | 32.8 | 3109268 |
| 438 | 0.16 0.49 % |
19-07-2023 00:00:00 Wednesday |
32.63 32.79 |
32.95 | 32.57 | 1644394 |
| 439 | -0.01 -0.03 % |
18-07-2023 00:00:00 Tuesday |
32.56 32.55 |
33.2 | 32.48 | 2494581 |
| 440 | -0.03 -0.09 % |
17-07-2023 00:00:00 Monday |
32.5 32.47 |
32.79 | 32.35 | 2990737 |
| 441 | 0.16 0.49 % |
14-07-2023 00:00:00 Friday |
32.41 32.57 |
32.8 | 32.41 | 2043269 |
| 442 | -0.5 -1.52 % |
13-07-2023 00:00:00 Thursday |
33 32.5 |
33.05 | 32.38 | 2564496 |
| 443 | 0.08 0.24 % |
12-07-2023 00:00:00 Wednesday |
32.85 32.93 |
33.16 | 32.75 | 2029081 |
| 444 | -0.1 -0.3 % |
11-07-2023 00:00:00 Tuesday |
32.95 32.85 |
33.1 | 32.8 | 2780654 |
| 445 | -0.33 -0.99 % |
10-07-2023 00:00:00 Monday |
33.23 32.9 |
33.24 | 32.8 | 1783607 |
| 446 | -0.14 -0.42 % |
07-07-2023 00:00:00 Friday |
33.26 33.12 |
33.5 | 32.93 | 3637766 |
| 447 | -0.15 -0.45 % |
06-07-2023 00:00:00 Thursday |
33.5 33.35 |
33.65 | 33.3 | 2373640 |
| 448 | 0.25 0.75 % |
05-07-2023 00:00:00 Wednesday |
33.18 33.43 |
34.14 | 33.16 | 6179011 |
| 449 | 0.27 0.82 % |
04-07-2023 00:00:00 Tuesday |
32.85 33.12 |
33.21 | 32.6 | 5997936 |
| 450 | 0.03 0.09 % |
03-07-2023 00:00:00 Monday |
32.77 32.8 |
32.99 | 32.7 | 2675591 |
| 451 | -0.01 -0.03 % |
30-06-2023 00:00:00 Friday |
32.7 32.69 |
33.08 | 32.5 | 3907075 |
| 452 | 0.13 0.4 % |
28-06-2023 00:00:00 Wednesday |
32.52 32.65 |
32.79 | 32.52 | 1608029 |
| 453 | 0.38 1.18 % |
27-06-2023 00:00:00 Tuesday |
32.31 32.69 |
32.99 | 32.21 | 4980406 |
| 454 | 0.08 0.25 % |
26-06-2023 00:00:00 Monday |
32.26 32.34 |
32.65 | 32.1 | 6092907 |
| 455 | -0.46 -1.41 % |
23-06-2023 00:00:00 Friday |
32.71 32.25 |
32.89 | 32.15 | 7208354 |
| 456 | -0.29 -0.88 % |
22-06-2023 00:00:00 Thursday |
33.08 32.79 |
33.15 | 32.63 | 3166140 |
| 457 | -0.11 -0.33 % |
21-06-2023 00:00:00 Wednesday |
33.21 33.1 |
33.54 | 32.95 | 5071565 |
| 458 | 0.2 0.61 % |
20-06-2023 00:00:00 Tuesday |
32.9 33.1 |
33.18 | 32.66 | 3951629 |
| 459 | -0.01 -0.03 % |
19-06-2023 00:00:00 Monday |
33.01 33 |
33.4 | 32.91 | 3065795 |
| 460 | -0.01 -0.03 % |
16-06-2023 00:00:00 Friday |
32.95 32.94 |
33.25 | 32.8 | 4524484 |
| 461 | -0.17 -0.51 % |
15-06-2023 00:00:00 Thursday |
33.02 32.85 |
33.2 | 32.76 | 3996159 |
| 462 | -0.12 -0.36 % |
14-06-2023 00:00:00 Wednesday |
33.2 33.08 |
33.45 | 33 | 4865828 |
| 463 | -0.09 -0.27 % |
13-06-2023 00:00:00 Tuesday |
33.1 33.01 |
33.25 | 32.77 | 4692747 |
| 464 | -0.11 -0.33 % |
12-06-2023 00:00:00 Monday |
33.16 33.05 |
33.29 | 32.91 | 3558675 |
| 465 | -0.47 -1.4 % |
09-06-2023 00:00:00 Friday |
33.6 33.13 |
33.6 | 32.97 | 3561610 |
| 466 | -0.68 -2 % |
08-06-2023 00:00:00 Thursday |
34.07 33.39 |
34.2 | 33.06 | 7146989 |
| 467 | 1.51 4.67 % |
07-06-2023 00:00:00 Wednesday |
32.36 33.87 |
34 | 32.36 | 12974069 |
| 468 | 0.52 1.64 % |
06-06-2023 00:00:00 Tuesday |
31.79 32.31 |
32.48 | 31.79 | 5148678 |
| 469 | -0.18 -0.56 % |
05-06-2023 00:00:00 Monday |
31.98 31.8 |
32.15 | 31.75 | 2864595 |
| 470 | -0.29 -0.9 % |
02-06-2023 00:00:00 Friday |
32.25 31.96 |
32.39 | 31.85 | 2908259 |
| 471 | -0.03 -0.09 % |
01-06-2023 00:00:00 Thursday |
32.15 32.12 |
32.45 | 32.02 | 4948882 |
| 472 | 0.33 1.04 % |
31-05-2023 00:00:00 Wednesday |
31.88 32.21 |
32.33 | 31.81 | 3374453 |
| 473 | -0.18 -0.56 % |
30-05-2023 00:00:00 Tuesday |
32.15 31.97 |
32.25 | 31.76 | 2703654 |
| 474 | 0.26 0.81 % |
29-05-2023 00:00:00 Monday |
32.18 32.44 |
32.62 | 32 | 8555462 |
| 475 | 0.05 0.16 % |
26-05-2023 00:00:00 Friday |
31.87 31.92 |
32.25 | 31.21 | 9273407 |
| 476 | -1.86 -5.49 % |
25-05-2023 00:00:00 Thursday |
33.86 32 |
34.15 | 31.68 | 6900867 |
| 477 | 0.66 1.99 % |
24-05-2023 00:00:00 Wednesday |
33.18 33.84 |
34.26 | 33.12 | 6495928 |
| 478 | 0.11 0.33 % |
23-05-2023 00:00:00 Tuesday |
33.22 33.33 |
33.7 | 33.2 | 6763950 |
| 479 | -0.13 -0.39 % |
22-05-2023 00:00:00 Monday |
33.5 33.37 |
33.69 | 33.15 | 7564005 |
| 480 | -0.56 -1.64 % |
19-05-2023 00:00:00 Friday |
34.06 33.5 |
34.25 | 33.06 | 3795226 |
| 481 | -0.42 -1.22 % |
18-05-2023 00:00:00 Thursday |
34.31 33.89 |
34.63 | 33.72 | 3988882 |
| 482 | 0.38 1.13 % |
17-05-2023 00:00:00 Wednesday |
33.6 33.98 |
34.6 | 33.6 | 12970807 |
| 483 | -0.09 -0.27 % |
16-05-2023 00:00:00 Tuesday |
33.65 33.56 |
33.95 | 33.4 | 6521835 |
| 484 | -0.11 -0.33 % |
15-05-2023 00:00:00 Monday |
33.56 33.45 |
33.95 | 33.1 | 4001171 |
| 485 | -0.43 -1.27 % |
12-05-2023 00:00:00 Friday |
33.76 33.33 |
33.99 | 33.06 | 9096066 |
| 486 | 0.25 0.75 % |
11-05-2023 00:00:00 Thursday |
33.45 33.7 |
34.37 | 33.25 | 10155563 |
| 487 | -0.06 -0.18 % |
10-05-2023 00:00:00 Wednesday |
32.8 32.74 |
33.5 | 31.89 | 15946955 |
| 488 | -2.25 -6.4 % |
09-05-2023 00:00:00 Tuesday |
35.18 32.93 |
35.55 | 32.72 | 18879490 |
| 489 | -0.38 -1.08 % |
08-05-2023 00:00:00 Monday |
35.23 34.85 |
36.09 | 34.6 | 13492665 |
| 490 | 0.39 1.13 % |
05-05-2023 00:00:00 Friday |
34.45 34.84 |
35.34 | 34.08 | 23593077 |
| 491 | -1.78 -4.94 % |
04-05-2023 00:00:00 Thursday |
36.05 34.27 |
37.37 | 34 | 30801560 |
| 492 | 1.85 5.51 % |
03-05-2023 00:00:00 Wednesday |
33.6 35.45 |
36.05 | 33.58 | 34853425 |
| 493 | 1.34 4.16 % |
02-05-2023 00:00:00 Tuesday |
32.22 33.56 |
33.95 | 32.16 | 21468423 |
| 494 | 0 0 % |
28-04-2023 00:00:00 Friday |
31.8 31.8 |
32.34 | 31.5 | 13213337 |
| 495 | 1.25 4.14 % |
27-04-2023 00:00:00 Thursday |
30.21 31.46 |
32.5 | 29.93 | 23558065 |
| 496 | -0.68 -2.2 % |
26-04-2023 00:00:00 Wednesday |
30.95 30.27 |
31.59 | 30.1 | 8375339 |
| 497 | 0.98 3.29 % |
25-04-2023 00:00:00 Tuesday |
29.8 30.78 |
31.17 | 29.36 | 15986434 |
| 498 | 1.5 5.35 % |
24-04-2023 00:00:00 Monday |
28.05 29.55 |
30 | 27.93 | 11720541 |
| 499 | -0.29 -1.02 % |
21-04-2023 00:00:00 Friday |
28.34 28.05 |
28.55 | 27.85 | 3727699 |
| 500 | 0.38 1.36 % |
20-04-2023 00:00:00 Thursday |
27.85 28.23 |
28.37 | 27.82 | 2244533 |
| 501 | -0.44 -1.56 % |
19-04-2023 00:00:00 Wednesday |
28.25 27.81 |
28.63 | 27.65 | 3443082 |
| 502 | 0.79 2.88 % |
18-04-2023 00:00:00 Tuesday |
27.47 28.26 |
28.63 | 27.47 | 3075833 |
| 503 | 0.18 0.66 % |
17-04-2023 00:00:00 Monday |
27.36 27.54 |
27.63 | 27.25 | 1530735 |
| 504 | 0.03 0.11 % |
13-04-2023 00:00:00 Thursday |
27.45 27.48 |
28.07 | 27.37 | 1192822 |
| 505 | -0.26 -0.94 % |
12-04-2023 00:00:00 Wednesday |
27.6 27.34 |
27.77 | 27.2 | 1386295 |
| 506 | 0.01 0.04 % |
11-04-2023 00:00:00 Tuesday |
27.56 27.57 |
27.9 | 27.47 | 1059111 |
| 507 | 0.01 0.04 % |
10-04-2023 00:00:00 Monday |
27.52 27.53 |
27.93 | 27.43 | 2980891 |
| 508 | 0.16 0.59 % |
06-04-2023 00:00:00 Thursday |
27.31 27.47 |
27.7 | 27.16 | 2439711 |
| 509 | -0.43 -1.54 % |
05-04-2023 00:00:00 Wednesday |
27.86 27.43 |
28.1 | 27.3 | 3544142 |
| 510 | 1.07 4 % |
03-04-2023 00:00:00 Monday |
26.76 27.83 |
27.99 | 26.76 | 5030891 |
| 511 | 0.05 0.19 % |
31-03-2023 00:00:00 Friday |
26.55 26.6 |
27.3 | 26.42 | 1969905 |
| 512 | 0.84 3.29 % |
29-03-2023 00:00:00 Wednesday |
25.5 26.34 |
26.48 | 25.48 | 3148434 |
| 513 | -0.52 -2 % |
28-03-2023 00:00:00 Tuesday |
26.05 25.53 |
26.05 | 25.45 | 2426615 |
| 514 | -0.56 -2.11 % |
27-03-2023 00:00:00 Monday |
26.52 25.96 |
26.71 | 25.76 | 1894873 |
| 515 | -0.32 -1.19 % |
24-03-2023 00:00:00 Friday |
26.86 26.54 |
26.95 | 26.4 | 1931146 |
| 516 | -0.04 -0.15 % |
23-03-2023 00:00:00 Thursday |
26.85 26.81 |
27.05 | 26.7 | 2097006 |
| 517 | 0.12 0.45 % |
22-03-2023 00:00:00 Wednesday |
26.83 26.95 |
27.24 | 26.83 | 1902831 |
| 518 | -0.03 -0.11 % |
21-03-2023 00:00:00 Tuesday |
26.85 26.82 |
26.95 | 26.58 | 2410321 |
| 519 | -0.04 -0.15 % |
20-03-2023 00:00:00 Monday |
26.79 26.75 |
26.95 | 26.5 | 1409781 |
| 520 | -0.21 -0.77 % |
17-03-2023 00:00:00 Friday |
27.17 26.96 |
27.51 | 26.8 | 1637628 |
| 521 | 0.11 0.41 % |
16-03-2023 00:00:00 Thursday |
26.93 27.04 |
27.29 | 26.41 | 33743551 |
| 522 | -0.25 -0.92 % |
15-03-2023 00:00:00 Wednesday |
27.25 27 |
27.69 | 26.82 | 2365284 |
| 523 | -0.48 -1.74 % |
14-03-2023 00:00:00 Tuesday |
27.6 27.12 |
27.67 | 26.85 | 1909579 |
| 524 | -0.66 -2.35 % |
13-03-2023 00:00:00 Monday |
28.04 27.38 |
28.19 | 27.21 | 3569013 |
| 525 | 0.41 1.48 % |
10-03-2023 00:00:00 Friday |
27.63 28.04 |
28.2 | 27.6 | 3682035 |
| 526 | -0.18 -0.64 % |
09-03-2023 00:00:00 Thursday |
28.07 27.89 |
28.75 | 27.75 | 5736257 |
| 527 | -0.09 -0.32 % |
08-03-2023 00:00:00 Wednesday |
28.15 28.06 |
28.3 | 27.89 | 2746581 |
| 528 | -0.21 -0.74 % |
06-03-2023 00:00:00 Monday |
28.4 28.19 |
29.19 | 28.1 | 3201931 |
| 529 | -0.61 -2.12 % |
03-03-2023 00:00:00 Friday |
28.8 28.19 |
29 | 27.81 | 4366451 |
| 530 | 1.09 3.98 % |
02-03-2023 00:00:00 Thursday |
27.4 28.49 |
29.45 | 27.4 | 10863758 |
| 531 | 0.46 1.71 % |
01-03-2023 00:00:00 Wednesday |
26.95 27.41 |
28.25 | 26.87 | 7146867 |
| 532 | -0.25 -0.92 % |
28-02-2023 00:00:00 Tuesday |
27.2 26.95 |
27.5 | 26.8 | 3437464 |
| 533 | -0.9 -3.21 % |
27-02-2023 00:00:00 Monday |
28 27.1 |
28.1 | 27 | 2455772 |
| 534 | 0 0 % |
24-02-2023 00:00:00 Friday |
27.85 27.85 |
28.25 | 27.75 | 2130728 |
| 535 | 0 0 % |
23-02-2023 00:00:00 Thursday |
27.75 27.75 |
28.4 | 27.6 | 1950507 |
| 536 | -0.35 -1.24 % |
22-02-2023 00:00:00 Wednesday |
28.2 27.85 |
28.2 | 27.7 | 1392581 |
| 537 | -0.1 -0.35 % |
21-02-2023 00:00:00 Tuesday |
28.3 28.2 |
28.6 | 28.15 | 1371420 |
| 538 | -0.4 -1.39 % |
20-02-2023 00:00:00 Monday |
28.85 28.45 |
29 | 28.15 | 2222226 |
| 539 | -0.05 -0.17 % |
17-02-2023 00:00:00 Friday |
28.8 28.75 |
29.2 | 28.6 | 2226192 |
| 540 | -0.65 -2.2 % |
16-02-2023 00:00:00 Thursday |
29.6 28.95 |
29.95 | 28.75 | 1938691 |
| 541 | 0.75 2.59 % |
15-02-2023 00:00:00 Wednesday |
29 29.75 |
30.1 | 28.8 | 3425940 |
| 542 | -0.7 -2.35 % |
14-02-2023 00:00:00 Tuesday |
29.85 29.15 |
29.85 | 29 | 1788049 |
| 543 | -0.35 -1.16 % |
13-02-2023 00:00:00 Monday |
30.25 29.9 |
30.45 | 29.75 | 2588899 |
| 544 | 0.1 0.33 % |
10-02-2023 00:00:00 Friday |
30 30.1 |
30.4 | 29.85 | 1908336 |
| 545 | -0.15 -0.5 % |
09-02-2023 00:00:00 Thursday |
30.25 30.1 |
30.35 | 29.8 | 1632990 |
| 546 | 0.35 1.17 % |
08-02-2023 00:00:00 Wednesday |
30 30.35 |
30.75 | 29.55 | 3621505 |
| 547 | -0.5 -1.64 % |
07-02-2023 00:00:00 Tuesday |
30.4 29.9 |
30.65 | 29.7 | 4061798 |
| 548 | -1.2 -3.82 % |
06-02-2023 00:00:00 Monday |
31.4 30.2 |
31.8 | 30.05 | 4060060 |
| 549 | -0.75 -2.35 % |
03-02-2023 00:00:00 Friday |
31.9 31.15 |
32.1 | 30.85 | 4225307 |
| 550 | 0.05 0.16 % |
02-02-2023 00:00:00 Thursday |
31.55 31.6 |
32.45 | 31.2 | 4532446 |
| 551 | -2.3 -6.79 % |
01-02-2023 00:00:00 Wednesday |
33.85 31.55 |
34.15 | 30.8 | 11978876 |
| 552 | 1.55 4.92 % |
31-01-2023 00:00:00 Tuesday |
31.5 33.05 |
33.25 | 31.4 | 6194059 |
| 553 | 0.25 0.81 % |
30-01-2023 00:00:00 Monday |
30.95 31.2 |
31.7 | 30.15 | 6116967 |
| 554 | -0.7 -2.18 % |
27-01-2023 00:00:00 Friday |
32.05 31.35 |
32.25 | 30.45 | 5941440 |
| 555 | -0.7 -2.14 % |
25-01-2023 00:00:00 Wednesday |
32.65 31.95 |
32.85 | 31.75 | 3895604 |
| 556 | -0.3 -0.91 % |
24-01-2023 00:00:00 Tuesday |
32.95 32.65 |
33.3 | 32.4 | 3340974 |
| 557 | -0.7 -2.09 % |
23-01-2023 00:00:00 Monday |
33.5 32.8 |
33.65 | 32.6 | 3874466 |
| 558 | 0 0 % |
20-01-2023 00:00:00 Friday |
33.1 33.1 |
34.15 | 32.95 | 4959944 |
| 559 | 0.25 0.76 % |
19-01-2023 00:00:00 Thursday |
32.9 33.15 |
33.55 | 32.4 | 2979298 |
| 560 | 0.2 0.61 % |
18-01-2023 00:00:00 Wednesday |
32.8 33 |
33.45 | 32.8 | 2837752 |
| 561 | -0.45 -1.36 % |
17-01-2023 00:00:00 Tuesday |
33.1 32.65 |
33.1 | 32.45 | 2224834 |
| 562 | -0.85 -2.5 % |
16-01-2023 00:00:00 Monday |
33.95 33.1 |
34 | 32.9 | 5962931 |
| 563 | 1.2 3.66 % |
13-01-2023 00:00:00 Friday |
32.8 34 |
34.25 | 32.7 | 10011903 |
| 564 | 0.55 1.71 % |
12-01-2023 00:00:00 Thursday |
32.25 32.8 |
33 | 32 | 5596219 |
| 565 | -0.1 -0.31 % |
11-01-2023 00:00:00 Wednesday |
32.3 32.2 |
32.6 | 31.7 | 2239685 |
| 566 | -0.7 -2.13 % |
10-01-2023 00:00:00 Tuesday |
32.8 32.1 |
32.95 | 31.9 | 1934220 |
| 567 | -0.35 -1.06 % |
09-01-2023 00:00:00 Monday |
33 32.65 |
33.35 | 32.4 | 4304477 |
| 568 | -0.15 -0.46 % |
06-01-2023 00:00:00 Friday |
32.9 32.75 |
33.1 | 32.35 | 4991728 |
| 569 | -0.7 -2.09 % |
05-01-2023 00:00:00 Thursday |
33.5 32.8 |
33.7 | 32.2 | 3695004 |
| 570 | -0.8 -2.35 % |
04-01-2023 00:00:00 Wednesday |
34 33.2 |
34.6 | 32.75 | 4669188 |
| 571 | 0.9 2.74 % |
03-01-2023 00:00:00 Tuesday |
32.9 33.8 |
34.15 | 32.9 | 6229902 |
| 572 | 0.3 0.92 % |
02-01-2023 00:00:00 Monday |
32.6 32.9 |
33.3 | 32.5 | 2846403 |
| 573 | -0.5 -1.52 % |
30-12-2022 00:00:00 Friday |
33 32.5 |
33.25 | 32.35 | 5153601 |
| 574 | 0.7 2.19 % |
29-12-2022 00:00:00 Thursday |
32 32.7 |
33.2 | 31.7 | 10578082 |
| 575 | 0.3 0.93 % |
28-12-2022 00:00:00 Wednesday |
32.25 32.55 |
33.2 | 31.5 | 6581926 |
| 576 | 0.7 2.23 % |
27-12-2022 00:00:00 Tuesday |
31.35 32.05 |
32.4 | 31.05 | 7209680 |
| 577 | 2.3 8.21 % |
26-12-2022 00:00:00 Monday |
28 30.3 |
30.85 | 27.85 | 13471585 |
| 578 | -3 -9.72 % |
23-12-2022 00:00:00 Friday |
30.85 27.85 |
30.85 | 27.6 | 15946367 |
| 579 | -1.75 -5.3 % |
22-12-2022 00:00:00 Thursday |
33 31.25 |
33.4 | 31 | 11691895 |
| 580 | -3.75 -10.39 % |
21-12-2022 00:00:00 Wednesday |
36.1 32.35 |
36.5 | 30.9 | 11456784 |
| 581 | 2.75 8.37 % |
20-12-2022 00:00:00 Tuesday |
32.85 35.6 |
35.9 | 32.6 | 15855919 |
| 582 | 0.7 2.18 % |
19-12-2022 00:00:00 Monday |
32.15 32.85 |
33.3 | 32.15 | 3847854 |
| 583 | -0.05 -0.16 % |
16-12-2022 00:00:00 Friday |
32.15 32.1 |
32.75 | 31.55 | 5991577 |
| 584 | -0.9 -2.66 % |
15-12-2022 00:00:00 Thursday |
33.8 32.9 |
33.85 | 32.75 | 6288947 |
| 585 | -0.05 -0.15 % |
14-12-2022 00:00:00 Wednesday |
34 33.95 |
34.1 | 32.75 | 7232842 |
| 586 | -0.15 -0.44 % |
13-12-2022 00:00:00 Tuesday |
33.95 33.8 |
34.7 | 33.6 | 11509070 |
| 587 | 2.5 8.09 % |
12-12-2022 00:00:00 Monday |
30.9 33.4 |
34 | 30.25 | 9766189 |
| 588 | -1.2 -3.73 % |
09-12-2022 00:00:00 Friday |
32.2 31 |
32.45 | 30.6 | 10594559 |
| 589 | -0.9 -2.72 % |
08-12-2022 00:00:00 Thursday |
33.1 32.2 |
33.3 | 32 | 6335965 |
| 590 | 0.05 0.15 % |
07-12-2022 00:00:00 Wednesday |
33 33.05 |
33.65 | 32.7 | 8624935 |
| 591 | 0 0 % |
06-12-2022 00:00:00 Tuesday |
33 33 |
33.6 | 32.05 | 11945568 |
| 592 | -0.85 -2.46 % |
05-12-2022 00:00:00 Monday |
34.5 33.65 |
34.7 | 33.5 | 5610065 |
| 593 | -0.3 -0.86 % |
02-12-2022 00:00:00 Friday |
34.75 34.45 |
34.75 | 33.85 | 10411045 |
| 594 | 1.15 3.47 % |
01-12-2022 00:00:00 Thursday |
33.1 34.25 |
34.65 | 32.5 | 20277201 |
| 595 | -3.15 -8.75 % |
30-11-2022 00:00:00 Wednesday |
36 32.85 |
37.1 | 32.5 | 22508518 |
| 596 | 1.35 3.98 % |
29-11-2022 00:00:00 Tuesday |
33.9 35.25 |
36.4 | 33.8 | 33415084 |
| 597 | 1.55 4.84 % |
28-11-2022 00:00:00 Monday |
32 33.55 |
34.8 | 31.8 | 20361740 |
| 598 | 0.5 1.6 % |
25-11-2022 00:00:00 Friday |
31.25 31.75 |
32.15 | 31.1 | 17522278 |
| 599 | 1.45 4.92 % |
24-11-2022 00:00:00 Thursday |
29.45 30.9 |
31.65 | 29.45 | 23706641 |
| 600 | 0.25 0.86 % |
23-11-2022 00:00:00 Wednesday |
29 29.25 |
29.4 | 28.3 | 10804105 |
| 601 | 0.75 2.66 % |
22-11-2022 00:00:00 Tuesday |
28.2 28.95 |
30.2 | 28.1 | 19692567 |
| 602 | 0.6 2.18 % |
21-11-2022 00:00:00 Monday |
27.5 28.1 |
28.25 | 26.9 | 10723168 |
| 603 | -0.6 -2.13 % |
18-11-2022 00:00:00 Friday |
28.15 27.55 |
28.5 | 26.8 | 14306169 |
| 604 | 0.65 2.39 % |
17-11-2022 00:00:00 Thursday |
27.25 27.9 |
28.7 | 27.2 | 25586533 |
| 605 | 1.75 6.94 % |
16-11-2022 00:00:00 Wednesday |
25.2 26.95 |
27.4 | 25.2 | 27354769 |
| 606 | 0.3 1.2 % |
15-11-2022 00:00:00 Tuesday |
24.9 25.2 |
25.55 | 24.85 | 5406664 |
| 607 | 0.25 1.02 % |
14-11-2022 00:00:00 Monday |
24.55 24.8 |
25 | 24.4 | 1877089 |
| 608 | -0.55 -2.2 % |
11-11-2022 00:00:00 Friday |
25 24.45 |
25.1 | 24.3 | 3328826 |
| 609 | -0.6 -2.4 % |
10-11-2022 00:00:00 Thursday |
25.05 24.45 |
25.15 | 24.4 | 3349389 |
| 610 | 0.1 0.4 % |
09-11-2022 00:00:00 Wednesday |
25 25.1 |
25.45 | 24.7 | 7105869 |
| 611 | 0.8 3.35 % |
07-11-2022 00:00:00 Monday |
23.9 24.7 |
25.25 | 23.9 | 8904191 |
| 612 | 0.85 3.72 % |
04-11-2022 00:00:00 Friday |
22.85 23.7 |
24.15 | 22.85 | 6617762 |
| 613 | 0.2 0.88 % |
03-11-2022 00:00:00 Thursday |
22.65 22.85 |
23.05 | 22.55 | 2113595 |
| 614 | 0.1 0.44 % |
02-11-2022 00:00:00 Wednesday |
22.55 22.65 |
22.75 | 22.5 | 875008 |
| 615 | -0.15 -0.66 % |
01-11-2022 00:00:00 Tuesday |
22.7 22.55 |
22.85 | 22.45 | 1351227 |
| 616 | 0.2 0.89 % |
31-10-2022 00:00:00 Monday |
22.45 22.65 |
22.9 | 22.45 | 1549662 |
| 617 | 0.05 0.22 % |
28-10-2022 00:00:00 Friday |
22.3 22.35 |
22.6 | 22.3 | 1126962 |
| 618 | 0.2 0.9 % |
27-10-2022 00:00:00 Thursday |
22.1 22.3 |
22.45 | 22.1 | 1383937 |
| 619 | 0.4 1.85 % |
25-10-2022 00:00:00 Tuesday |
21.6 22 |
22.1 | 21.5 | 1031503 |
| 620 | 0.1 0.47 % |
24-10-2022 00:00:00 Monday |
21.5 21.6 |
21.7 | 21.5 | 522923 |
| 621 | 0.05 0.23 % |
21-10-2022 00:00:00 Friday |
21.3 21.35 |
21.4 | 21.3 | 338664 |
| 622 | 0 0 % |
20-10-2022 00:00:00 Thursday |
21.3 21.3 |
21.45 | 21.3 | 205393 |
| 623 | -0.1 -0.47 % |
19-10-2022 00:00:00 Wednesday |
21.5 21.4 |
21.5 | 21.35 | 437017 |
| 624 | 0.05 0.23 % |
18-10-2022 00:00:00 Tuesday |
21.35 21.4 |
21.45 | 21.25 | 562530 |
| 625 | 0 0 % |
17-10-2022 00:00:00 Monday |
21.3 21.3 |
21.4 | 21.2 | 267055 |
| 626 | -0.05 -0.23 % |
14-10-2022 00:00:00 Friday |
21.4 21.35 |
21.55 | 21.35 | 303333 |
| 627 | 0 0 % |
13-10-2022 00:00:00 Thursday |
21.35 21.35 |
21.45 | 21.3 | 539521 |
| 628 | -0.05 -0.23 % |
12-10-2022 00:00:00 Wednesday |
21.4 21.35 |
21.5 | 21.35 | 546843 |
| 629 | -0.05 -0.23 % |
11-10-2022 00:00:00 Tuesday |
21.4 21.35 |
21.55 | 21.35 | 525643 |
| 630 | 0.2 0.94 % |
10-10-2022 00:00:00 Monday |
21.25 21.45 |
21.55 | 21.2 | 632354 |
| 631 | 0.05 0.23 % |
07-10-2022 00:00:00 Friday |
21.3 21.35 |
21.4 | 21.25 | 534017 |
| 632 | 0.05 0.23 % |
06-10-2022 00:00:00 Thursday |
21.35 21.4 |
21.5 | 21.35 | 495282 |
| 633 | 0.1 0.47 % |
04-10-2022 00:00:00 Tuesday |
21.25 21.35 |
21.45 | 21.25 | 217034 |
| 634 | 0.05 0.24 % |
03-10-2022 00:00:00 Monday |
21.2 21.25 |
21.35 | 21.15 | 674166 |
| 635 | 0 0 % |
30-09-2022 00:00:00 Friday |
21.25 21.25 |
21.45 | 21.15 | 742557 |
| 636 | 0.1 0.47 % |
29-09-2022 00:00:00 Thursday |
21.25 21.35 |
21.45 | 21.25 | 582509 |
| 637 | 0 0 % |
28-09-2022 00:00:00 Wednesday |
21.25 21.25 |
21.6 | 21.1 | 720760 |
| 638 | 0.2 0.95 % |
27-09-2022 00:00:00 Tuesday |
20.95 21.15 |
21.25 | 20.9 | 765538 |
| 639 | 0.35 1.7 % |
26-09-2022 00:00:00 Monday |
20.55 20.9 |
21.2 | 20.55 | 1302564 |
| 640 | -0.2 -0.93 % |
23-09-2022 00:00:00 Friday |
21.5 21.3 |
21.55 | 21.2 | 633821 |
| 641 | 0.1 0.47 % |
22-09-2022 00:00:00 Thursday |
21.4 21.5 |
21.6 | 21.3 | 638909 |
| 642 | -0.05 -0.23 % |
21-09-2022 00:00:00 Wednesday |
21.55 21.5 |
21.85 | 21.4 | 1020041 |
| 643 | 0.05 0.23 % |
20-09-2022 00:00:00 Tuesday |
21.6 21.65 |
21.8 | 21.55 | 257435 |
| 644 | -0.25 -1.15 % |
19-09-2022 00:00:00 Monday |
21.8 21.55 |
21.9 | 21.55 | 760380 |
| 645 | -0.05 -0.23 % |
16-09-2022 00:00:00 Friday |
22.05 22 |
22.25 | 21.8 | 1256883 |
| 646 | -0.25 -1.11 % |
15-09-2022 00:00:00 Thursday |
22.55 22.3 |
22.6 | 22.2 | 1312469 |
| 647 | 0.1 0.44 % |
14-09-2022 00:00:00 Wednesday |
22.75 22.85 |
22.95 | 22.75 | 992382 |
| 648 | 0.15 0.65 % |
13-09-2022 00:00:00 Tuesday |
22.95 23.1 |
23.15 | 22.85 | 1860863 |
| 649 | 0.1 0.44 % |
12-09-2022 00:00:00 Monday |
22.85 22.95 |
23.05 | 22.6 | 1955864 |
| 650 | 0.15 0.66 % |
09-09-2022 00:00:00 Friday |
22.7 22.85 |
22.9 | 22.55 | 1487340 |
| 651 | -0.05 -0.22 % |
08-09-2022 00:00:00 Thursday |
22.8 22.75 |
23 | 22.7 | 1334844 |
| 652 | 0.4 1.79 % |
07-09-2022 00:00:00 Wednesday |
22.35 22.75 |
22.8 | 22.3 | 665316 |
| 653 | 0.25 1.13 % |
06-09-2022 00:00:00 Tuesday |
22.1 22.35 |
22.5 | 22.1 | 1148261 |
| 654 | 0.2 0.91 % |
05-09-2022 00:00:00 Monday |
21.9 22.1 |
22.2 | 21.9 | 1018763 |
| 655 | 0.35 1.62 % |
02-09-2022 00:00:00 Friday |
21.65 22 |
22.05 | 21.6 | 778870 |
| 656 | 0.35 1.64 % |
01-09-2022 00:00:00 Thursday |
21.35 21.7 |
21.9 | 21.3 | 1292929 |
| 657 | 0.1 0.47 % |
30-08-2022 00:00:00 Tuesday |
21.35 21.45 |
21.5 | 21.35 | 810113 |
| 658 | 0.3 1.43 % |
29-08-2022 00:00:00 Monday |
21.05 21.35 |
21.5 | 20.9 | 968325 |
| 659 | 0.1 0.47 % |
26-08-2022 00:00:00 Friday |
21.15 21.25 |
21.5 | 21.15 | 973090 |
| 660 | 0.2 0.95 % |
25-08-2022 00:00:00 Thursday |
20.95 21.15 |
21.35 | 20.95 | 557321 |
| 661 | 0.15 0.72 % |
24-08-2022 00:00:00 Wednesday |
20.9 21.05 |
21.15 | 20.85 | 536390 |
| 662 | 0.15 0.72 % |
23-08-2022 00:00:00 Tuesday |
20.8 20.95 |
21.15 | 20.8 | 540036 |
| 663 | -0.3 -1.41 % |
22-08-2022 00:00:00 Monday |
21.25 20.95 |
21.35 | 20.9 | 752475 |
| 664 | -0.15 -0.7 % |
19-08-2022 00:00:00 Friday |
21.4 21.25 |
21.5 | 20.65 | 1413104 |
| 665 | 0 0 % |
18-08-2022 00:00:00 Thursday |
21.4 21.4 |
21.55 | 21.25 | 768141 |
| 666 | 0 0 % |
17-08-2022 00:00:00 Wednesday |
21.35 21.35 |
21.45 | 21.3 | 617632 |
| 667 | 0.05 0.23 % |
16-08-2022 00:00:00 Tuesday |
21.3 21.35 |
21.45 | 21.25 | 605043 |
| 668 | 0.2 0.95 % |
12-08-2022 00:00:00 Friday |
21.15 21.35 |
21.45 | 21.1 | 641203 |
| 669 | -0.3 -1.4 % |
11-08-2022 00:00:00 Thursday |
21.5 21.2 |
21.6 | 21.15 | 732621 |
| 670 | 0.05 0.23 % |
10-08-2022 00:00:00 Wednesday |
21.3 21.35 |
21.6 | 21.25 | 653531 |
| 671 | 0.15 0.71 % |
08-08-2022 00:00:00 Monday |
21.2 21.35 |
21.4 | 21.2 | 431706 |
| 672 | -0.2 -0.93 % |
05-08-2022 00:00:00 Friday |
21.45 21.25 |
21.5 | 21.2 | 348010 |
| 673 | -0.2 -0.93 % |
04-08-2022 00:00:00 Thursday |
21.45 21.25 |
21.6 | 21.15 | 867372 |
| 674 | -0.05 -0.23 % |
03-08-2022 00:00:00 Wednesday |
21.35 21.3 |
21.5 | 21.2 | 636314 |
| 675 | 0.25 1.19 % |
02-08-2022 00:00:00 Tuesday |
21 21.25 |
21.4 | 20.9 | 864770 |
| 676 | 0.5 2.44 % |
01-08-2022 00:00:00 Monday |
20.5 21 |
21.35 | 20.5 | 1210548 |
| 677 | 0.1 0.49 % |
29-07-2022 00:00:00 Friday |
20.5 20.6 |
20.7 | 20.45 | 762597 |
| 678 | 0.05 0.25 % |
28-07-2022 00:00:00 Thursday |
20.35 20.4 |
20.5 | 20.3 | 422719 |
| 679 | 0.05 0.25 % |
27-07-2022 00:00:00 Wednesday |
20.25 20.3 |
20.4 | 20.25 | 266718 |
| 680 | -0.1 -0.49 % |
26-07-2022 00:00:00 Tuesday |
20.5 20.4 |
20.55 | 20.4 | 300264 |
| 681 | -0.25 -1.2 % |
25-07-2022 00:00:00 Monday |
20.8 20.55 |
20.8 | 20.45 | 607619 |
| 682 | 0.2 0.97 % |
22-07-2022 00:00:00 Friday |
20.55 20.75 |
21 | 20.55 | 586266 |
| 683 | -0.1 -0.48 % |
21-07-2022 00:00:00 Thursday |
20.65 20.55 |
20.65 | 20.55 | 457077 |
| 684 | 0.2 0.98 % |
20-07-2022 00:00:00 Wednesday |
20.45 20.65 |
20.75 | 20.4 | 780601 |
| 685 | 0.2 0.99 % |
19-07-2022 00:00:00 Tuesday |
20.25 20.45 |
20.6 | 20.2 | 555828 |
| 686 | 0.15 0.75 % |
18-07-2022 00:00:00 Monday |
20.1 20.25 |
20.3 | 20.1 | 427594 |
| 687 | 0.1 0.5 % |
15-07-2022 00:00:00 Friday |
20 20.1 |
20.2 | 19.95 | 627503 |
| 688 | -0.15 -0.74 % |
14-07-2022 00:00:00 Thursday |
20.15 20 |
20.15 | 19.95 | 263240 |
| 689 | -0.2 -0.99 % |
13-07-2022 00:00:00 Wednesday |
20.25 20.05 |
20.3 | 20.05 | 432689 |
| 690 | 0.05 0.25 % |
12-07-2022 00:00:00 Tuesday |
20.15 20.2 |
20.4 | 20.05 | 664887 |
| 691 | 0.15 0.75 % |
11-07-2022 00:00:00 Monday |
20 20.15 |
20.25 | 19.9 | 428692 |
| 692 | 0 0 % |
08-07-2022 00:00:00 Friday |
20 20 |
20.1 | 19.95 | 488890 |
| 693 | -0.05 -0.25 % |
07-07-2022 00:00:00 Thursday |
20 19.95 |
20.1 | 19.9 | 401044 |
| 694 | 0.3 1.53 % |
06-07-2022 00:00:00 Wednesday |
19.65 19.95 |
20 | 19.65 | 518471 |
| 695 | 0 0 % |
05-07-2022 00:00:00 Tuesday |
19.95 19.95 |
20 | 19.8 | 418154 |
| 696 | -0.25 -1.25 % |
04-07-2022 00:00:00 Monday |
20 19.75 |
20.1 | 19.65 | 472196 |
| 697 | 0.25 1.27 % |
01-07-2022 00:00:00 Friday |
19.7 19.95 |
20.05 | 19.6 | 407588 |
| 698 | 0 0 % |
30-06-2022 00:00:00 Thursday |
19.65 19.65 |
19.7 | 19.55 | 443665 |
| 699 | 0.05 0.26 % |
29-06-2022 00:00:00 Wednesday |
19.6 19.65 |
19.75 | 19.45 | 569498 |
| 700 | -0.2 -1.01 % |
28-06-2022 00:00:00 Tuesday |
19.85 19.65 |
19.85 | 19.55 | 639003 |
| 701 | -0.1 -0.5 % |
27-06-2022 00:00:00 Monday |
19.85 19.75 |
19.9 | 19.75 | 640884 |
| 702 | -0.05 -0.25 % |
24-06-2022 00:00:00 Friday |
19.85 19.8 |
19.9 | 19.75 | 515527 |
| 703 | 0.1 0.51 % |
23-06-2022 00:00:00 Thursday |
19.75 19.85 |
20 | 19.75 | 628931 |
| 704 | -0.1 -0.5 % |
22-06-2022 00:00:00 Wednesday |
20 19.9 |
20.05 | 19.8 | 521542 |
| 705 | 0.35 1.78 % |
21-06-2022 00:00:00 Tuesday |
19.65 20 |
20.05 | 19.5 | 647857 |
| 706 | -0.3 -1.52 % |
20-06-2022 00:00:00 Monday |
19.8 19.5 |
19.85 | 19.3 | 1136660 |
| 707 | -0.2 -1 % |
17-06-2022 00:00:00 Friday |
20 19.8 |
20.1 | 19.75 | 1200129 |
| 708 | -0.65 -3.12 % |
16-06-2022 00:00:00 Thursday |
20.85 20.2 |
20.85 | 20.05 | 762261 |
| 709 | -0.05 -0.24 % |
15-06-2022 00:00:00 Wednesday |
20.75 20.7 |
20.85 | 20.7 | 480930 |
| 710 | -0.05 -0.24 % |
14-06-2022 00:00:00 Tuesday |
20.8 20.75 |
20.9 | 20.7 | 812644 |
| 711 | -0.25 -1.19 % |
13-06-2022 00:00:00 Monday |
21.05 20.8 |
21.1 | 20.75 | 1234524 |
| 712 | 0.05 0.24 % |
10-06-2022 00:00:00 Friday |
21.1 21.15 |
21.2 | 21.1 | 388457 |
| 713 | 0 0 % |
09-06-2022 00:00:00 Thursday |
21.2 21.2 |
21.25 | 21.15 | 396816 |
| 714 | 0 0 % |
08-06-2022 00:00:00 Wednesday |
21.25 21.25 |
21.3 | 21.2 | 352622 |
| 715 | 0 0 % |
07-06-2022 00:00:00 Tuesday |
21.25 21.25 |
21.35 | 21.15 | 991333 |
| 716 | -0.15 -0.7 % |
06-06-2022 00:00:00 Monday |
21.4 21.25 |
21.4 | 21.2 | 716912 |
| 717 | -0.15 -0.7 % |
03-06-2022 00:00:00 Friday |
21.55 21.4 |
21.55 | 21.35 | 271808 |
| 718 | 0.15 0.71 % |
02-06-2022 00:00:00 Thursday |
21.25 21.4 |
21.45 | 21.25 | 286792 |
| 719 | 0 0 % |
01-06-2022 00:00:00 Wednesday |
21.25 21.25 |
21.35 | 21.2 | 828380 |
| 720 | 0 0 % |
31-05-2022 00:00:00 Tuesday |
21.2 21.2 |
21.35 | 21.15 | 647819 |
| 721 | 0 0 % |
30-05-2022 00:00:00 Monday |
21.25 21.25 |
21.35 | 21.1 | 676211 |
| 722 | -0.2 -0.93 % |
27-05-2022 00:00:00 Friday |
21.4 21.2 |
21.45 | 21 | 1075155 |
| 723 | -0.2 -0.93 % |
26-05-2022 00:00:00 Thursday |
21.45 21.25 |
21.45 | 21.1 | 748461 |
| 724 | -0.3 -1.39 % |
25-05-2022 00:00:00 Wednesday |
21.6 21.3 |
21.7 | 21.25 | 491116 |
| 725 | 0.15 0.7 % |
24-05-2022 00:00:00 Tuesday |
21.4 21.55 |
21.75 | 21.3 | 906114 |
| 726 | -0.3 -1.38 % |
23-05-2022 00:00:00 Monday |
21.7 21.4 |
21.75 | 21.35 | 1210752 |
| 727 | -0.05 -0.23 % |
20-05-2022 00:00:00 Friday |
21.55 21.5 |
21.95 | 21.45 | 1283650 |
| 728 | 0 0 % |
19-05-2022 00:00:00 Thursday |
21.4 21.4 |
21.65 | 21.2 | 900012 |
| 729 | -0.1 -0.46 % |
18-05-2022 00:00:00 Wednesday |
21.65 21.55 |
21.8 | 21.5 | 662342 |
| 730 | 0.05 0.23 % |
17-05-2022 00:00:00 Tuesday |
21.5 21.55 |
21.65 | 21.4 | 973343 |
| 731 | -0.15 -0.7 % |
16-05-2022 00:00:00 Monday |
21.5 21.35 |
21.85 | 21.25 | 1261028 |
| 732 | 0.05 0.24 % |
13-05-2022 00:00:00 Friday |
21.25 21.3 |
21.4 | 21.25 | 833093 |
| 733 | -0.25 -1.17 % |
12-05-2022 00:00:00 Thursday |
21.4 21.15 |
21.4 | 21.1 | 1176570 |
| 734 | -0.2 -0.93 % |
11-05-2022 00:00:00 Wednesday |
21.6 21.4 |
21.6 | 21.2 | 1202999 |
| 735 | -0.3 -1.38 % |
10-05-2022 00:00:00 Tuesday |
21.75 21.45 |
21.85 | 21.45 | 1436670 |
| 736 | 0 0 % |
09-05-2022 00:00:00 Monday |
21.7 21.7 |
21.8 | 21.45 | 921061 |
| 737 | -0.1 -0.46 % |
06-05-2022 00:00:00 Friday |
21.8 21.7 |
21.95 | 21.65 | 942288 |
| 738 | 0 0 % |
05-05-2022 00:00:00 Thursday |
22.05 22.05 |
22.2 | 21.95 | 1392430 |
| 739 | -0.25 -1.12 % |
04-05-2022 00:00:00 Wednesday |
22.25 22 |
22.35 | 21.95 | 1898923 |
| 740 | 0.1 0.45 % |
02-05-2022 00:00:00 Monday |
22.15 22.25 |
22.3 | 22.1 | 5720337 |
| 741 | -0.1 -0.45 % |
29-04-2022 00:00:00 Friday |
22.4 22.3 |
22.7 | 22.25 | 770535 |
| 742 | 0.05 0.22 % |
28-04-2022 00:00:00 Thursday |
22.35 22.4 |
22.5 | 22.2 | 805730 |
| 743 | 0.1 0.45 % |
27-04-2022 00:00:00 Wednesday |
22.25 22.35 |
22.4 | 22.1 | 683560 |
| 744 | 0.05 0.22 % |
26-04-2022 00:00:00 Tuesday |
22.25 22.3 |
22.4 | 22.25 | 340269 |
| 745 | -0.2 -0.89 % |
25-04-2022 00:00:00 Monday |
22.45 22.25 |
22.45 | 22.15 | 1441525 |
| 746 | 0.35 1.59 % |
22-04-2022 00:00:00 Friday |
22.05 22.4 |
22.65 | 21.95 | 2694391 |
| 747 | -0.05 -0.23 % |
21-04-2022 00:00:00 Thursday |
22.15 22.1 |
22.2 | 22.05 | 1660459 |
| 748 | -0.15 -0.68 % |
20-04-2022 00:00:00 Wednesday |
22.15 22 |
22.2 | 21.95 | 3883773 |
| 749 | -0.1 -0.45 % |
19-04-2022 00:00:00 Tuesday |
22.2 22.1 |
22.4 | 21.9 | 3156524 |
| 750 | -0.15 -0.68 % |
18-04-2022 00:00:00 Monday |
22.15 22 |
22.25 | 21.9 | 1233357 |
| 751 | 0.05 0.23 % |
13-04-2022 00:00:00 Wednesday |
22.2 22.25 |
22.4 | 22.15 | 1156525 |
| 752 | -0.2 -0.89 % |
12-04-2022 00:00:00 Tuesday |
22.45 22.25 |
22.45 | 22.1 | 1369848 |
| 753 | -0.1 -0.44 % |
11-04-2022 00:00:00 Monday |
22.55 22.45 |
22.7 | 22.4 | 1653990 |
| 754 | 0.15 0.67 % |
08-04-2022 00:00:00 Friday |
22.35 22.5 |
22.6 | 22.35 | 1767279 |
| 755 | 0.15 0.68 % |
07-04-2022 00:00:00 Thursday |
22.15 22.3 |
22.35 | 22.15 | 2359481 |
| 756 | 0.1 0.45 % |
06-04-2022 00:00:00 Wednesday |
22.05 22.15 |
22.3 | 21.95 | 1823337 |
| 757 | 0.45 2.07 % |
05-04-2022 00:00:00 Tuesday |
21.7 22.15 |
22.3 | 21.65 | 2410355 |
| 758 | 0.05 0.23 % |
04-04-2022 00:00:00 Monday |
21.6 21.65 |
21.85 | 21.55 | 4066755 |
| 759 | 0.1 0.47 % |
01-04-2022 00:00:00 Friday |
21.45 21.55 |
21.6 | 21.35 | 2202566 |
| 760 | -0.05 -0.23 % |
31-03-2022 00:00:00 Thursday |
21.5 21.45 |
21.7 | 21.4 | 2212550 |
| 761 | 0 0 % |
30-03-2022 00:00:00 Wednesday |
21.55 21.55 |
21.7 | 21.5 | 1665961 |
| 762 | -0.25 -1.15 % |
29-03-2022 00:00:00 Tuesday |
21.8 21.55 |
21.95 | 21.55 | 1908650 |
| 763 | -0.3 -1.36 % |
28-03-2022 00:00:00 Monday |
22.1 21.8 |
22.25 | 21.75 | 2349895 |
| 764 | -0.25 -1.12 % |
25-03-2022 00:00:00 Friday |
22.35 22.1 |
22.4 | 22.05 | 1399681 |
| 765 | -0.05 -0.22 % |
24-03-2022 00:00:00 Thursday |
22.35 22.3 |
22.45 | 22.2 | 1919425 |
| 766 | 0.2 0.9 % |
23-03-2022 00:00:00 Wednesday |
22.15 22.35 |
22.6 | 22.15 | 1867843 |
| 767 | -0.3 -1.32 % |
22-03-2022 00:00:00 Tuesday |
22.65 22.35 |
22.75 | 22.2 | 1308713 |
| 768 | -0.35 -1.52 % |
21-03-2022 00:00:00 Monday |
23 22.65 |
23.1 | 22.6 | 1545124 |
| 769 | 0.55 2.46 % |
17-03-2022 00:00:00 Thursday |
22.35 22.9 |
23.2 | 22.1 | 2354010 |
| 770 | 0.1 0.45 % |
16-03-2022 00:00:00 Wednesday |
22.15 22.25 |
22.35 | 22.1 | 1150108 |
| 771 | -0.05 -0.23 % |
15-03-2022 00:00:00 Tuesday |
22.2 22.15 |
22.45 | 22.05 | 1510135 |
| 772 | 0.35 1.61 % |
14-03-2022 00:00:00 Monday |
21.75 22.1 |
22.15 | 21.65 | 1646096 |
| 773 | -0.15 -0.69 % |
11-03-2022 00:00:00 Friday |
21.8 21.65 |
22 | 21.6 | 2466745 |
| 774 | -0.15 -0.68 % |
10-03-2022 00:00:00 Thursday |
21.95 21.8 |
21.95 | 21.7 | 1113658 |
| 775 | 0.05 0.23 % |
09-03-2022 00:00:00 Wednesday |
21.6 21.65 |
21.75 | 21.55 | 761815 |
| 776 | 0.4 1.9 % |
08-03-2022 00:00:00 Tuesday |
21.1 21.5 |
21.7 | 21.05 | 1473977 |
| 777 | 0 0 % |
07-03-2022 00:00:00 Monday |
21.2 21.2 |
21.45 | 21.1 | 1652873 |
| 778 | -0.1 -0.46 % |
04-03-2022 00:00:00 Friday |
21.65 21.55 |
21.7 | 21.45 | 1186425 |
| 779 | -0.05 -0.23 % |
03-03-2022 00:00:00 Thursday |
21.8 21.75 |
21.85 | 21.7 | 734919 |
| 780 | 0.1 0.46 % |
02-03-2022 00:00:00 Wednesday |
21.6 21.7 |
21.85 | 21.5 | 1041927 |
| 781 | 0.25 1.17 % |
28-02-2022 00:00:00 Monday |
21.35 21.6 |
21.65 | 21.15 | 1179932 |
| 782 | 0.45 2.14 % |
25-02-2022 00:00:00 Friday |
21.05 21.5 |
21.65 | 21.05 | 2039174 |
| 783 | -0.3 -1.41 % |
24-02-2022 00:00:00 Thursday |
21.3 21 |
21.75 | 20.9 | 3824230 |
| 784 | 0.25 1.15 % |
23-02-2022 00:00:00 Wednesday |
21.75 22 |
22.1 | 21.75 | 1098340 |
| 785 | -0.15 -0.68 % |
22-02-2022 00:00:00 Tuesday |
21.9 21.75 |
21.9 | 21.65 | 2020792 |
| 786 | -0.15 -0.68 % |
21-02-2022 00:00:00 Monday |
22.2 22.05 |
22.2 | 22 | 1234518 |
| 787 | -0.3 -1.33 % |
18-02-2022 00:00:00 Friday |
22.55 22.25 |
22.55 | 22.2 | 428583 |
| 788 | -0.3 -1.32 % |
17-02-2022 00:00:00 Thursday |
22.7 22.4 |
22.7 | 22.4 | 921340 |
| 789 | -0.15 -0.66 % |
16-02-2022 00:00:00 Wednesday |
22.7 22.55 |
22.7 | 22.45 | 1348999 |
| 790 | 0.35 1.58 % |
15-02-2022 00:00:00 Tuesday |
22.15 22.5 |
22.55 | 22.1 | 1733179 |
| 791 | -0.55 -2.43 % |
14-02-2022 00:00:00 Monday |
22.65 22.1 |
22.85 | 22 | 3344206 |
| 792 | -0.25 -1.08 % |
11-02-2022 00:00:00 Friday |
23.2 22.95 |
23.2 | 22.9 | 2096960 |
| 793 | 0.05 0.22 % |
10-02-2022 00:00:00 Thursday |
23.1 23.15 |
23.45 | 23.05 | 2290982 |
| 794 | 0 0 % |
09-02-2022 00:00:00 Wednesday |
23.05 23.05 |
23.15 | 23 | 1066982 |
| 795 | 0 0 % |
08-02-2022 00:00:00 Tuesday |
23.05 23.05 |
23.15 | 22.9 | 1228795 |
| 796 | 0 0 % |
07-02-2022 00:00:00 Monday |
23.05 23.05 |
23.15 | 23 | 1121466 |
| 797 | -0.15 -0.65 % |
04-02-2022 00:00:00 Friday |
23.2 23.05 |
23.3 | 23 | 1198380 |
| 798 | -0.1 -0.43 % |
03-02-2022 00:00:00 Thursday |
23.3 23.2 |
23.35 | 23.15 | 777717 |
| 799 | 0 0 % |
02-02-2022 00:00:00 Wednesday |
23.25 23.25 |
23.4 | 23.15 | 1418788 |
| 800 | -0.3 -1.28 % |
01-02-2022 00:00:00 Tuesday |
23.5 23.2 |
23.6 | 23.05 | 2802373 |
| 801 | 0.15 0.65 % |
31-01-2022 00:00:00 Monday |
23.2 23.35 |
23.4 | 23.15 | 1341861 |
| 802 | 0.05 0.22 % |
28-01-2022 00:00:00 Friday |
23 23.05 |
23.3 | 23 | 1118668 |
| 803 | 0.05 0.22 % |
27-01-2022 00:00:00 Thursday |
22.9 22.95 |
23.15 | 22.8 | 1853359 |
| 804 | 0.35 1.55 % |
25-01-2022 00:00:00 Tuesday |
22.65 23 |
23.1 | 22.5 | 1581500 |
| 805 | -0.5 -2.14 % |
24-01-2022 00:00:00 Monday |
23.35 22.85 |
23.5 | 22.75 | 3216588 |
| 806 | -0.2 -0.85 % |
21-01-2022 00:00:00 Friday |
23.55 23.35 |
23.8 | 23.25 | 2065908 |
| 807 | 0.05 0.21 % |
20-01-2022 00:00:00 Thursday |
23.55 23.6 |
23.7 | 23.5 | 809670 |
| 808 | -0.2 -0.84 % |
19-01-2022 00:00:00 Wednesday |
23.7 23.5 |
23.75 | 23.45 | 1711154 |
| 809 | -0.45 -1.86 % |
18-01-2022 00:00:00 Tuesday |
24.15 23.7 |
24.3 | 23.65 | 2248048 |
| 810 | 0.35 1.48 % |
17-01-2022 00:00:00 Monday |
23.7 24.05 |
24.25 | 23.7 | 3992828 |
| 811 | 0.7 3.04 % |
14-01-2022 00:00:00 Friday |
23 23.7 |
23.75 | 22.9 | 3108309 |
| 812 | -0.1 -0.43 % |
13-01-2022 00:00:00 Thursday |
23.1 23 |
23.1 | 22.95 | 1640433 |
| 813 | 0 0 % |
12-01-2022 00:00:00 Wednesday |
23.05 23.05 |
23.15 | 22.95 | 1811170 |
| 814 | 0.05 0.22 % |
11-01-2022 00:00:00 Tuesday |
22.95 23 |
23.25 | 22.85 | 2441106 |
| 815 | -0.05 -0.22 % |
10-01-2022 00:00:00 Monday |
23 22.95 |
23.1 | 22.9 | 1850593 |
| 816 | -0.05 -0.22 % |
07-01-2022 00:00:00 Friday |
23 22.95 |
23.05 | 22.8 | 1420728 |
| 817 | 0 0 % |
06-01-2022 00:00:00 Thursday |
22.85 22.85 |
22.95 | 22.7 | 1871902 |
| 818 | -0.15 -0.65 % |
05-01-2022 00:00:00 Wednesday |
23.05 22.9 |
23.05 | 22.7 | 1449340 |
| 819 | -0.05 -0.22 % |
04-01-2022 00:00:00 Tuesday |
23.1 23.05 |
23.2 | 22.95 | 986802 |
| 820 | 0.1 0.44 % |
03-01-2022 00:00:00 Monday |
22.95 23.05 |
23.1 | 22.85 | 1761932 |
| 821 | -0.1 -0.44 % |
31-12-2021 00:00:00 Friday |
22.95 22.85 |
22.95 | 22.7 | 992577 |
| 822 | -0.2 -0.87 % |
30-12-2021 00:00:00 Thursday |
23 22.8 |
23 | 22.75 | 849535 |
| 823 | 0.05 0.22 % |
29-12-2021 00:00:00 Wednesday |
22.8 22.85 |
23.05 | 22.75 | 894184 |
| 824 | 0.15 0.66 % |
28-12-2021 00:00:00 Tuesday |
22.65 22.8 |
22.9 | 22.6 | 1023698 |
| 825 | 0.1 0.44 % |
27-12-2021 00:00:00 Monday |
22.5 22.6 |
22.7 | 22.45 | 825874 |
| 826 | -0.3 -1.31 % |
24-12-2021 00:00:00 Friday |
22.85 22.55 |
22.85 | 22.45 | 1268149 |
| 827 | 0.2 0.88 % |
23-12-2021 00:00:00 Thursday |
22.7 22.9 |
23.05 | 22.65 | 1379485 |
| 828 | 0.05 0.22 % |
22-12-2021 00:00:00 Wednesday |
22.55 22.6 |
22.75 | 22.4 | 1817429 |
| 829 | 0.05 0.22 % |
21-12-2021 00:00:00 Tuesday |
22.5 22.55 |
22.8 | 22.45 | 1387349 |
| 830 | 0 0 % |
20-12-2021 00:00:00 Monday |
22.55 22.55 |
22.75 | 22.4 | 2083858 |
| 831 | -0.3 -1.3 % |
17-12-2021 00:00:00 Friday |
23.1 22.8 |
23.1 | 22.75 | 1744048 |
| 832 | -0.25 -1.07 % |
16-12-2021 00:00:00 Thursday |
23.3 23.05 |
23.45 | 22.8 | 2065364 |
| 833 | -0.1 -0.43 % |
15-12-2021 00:00:00 Wednesday |
23.4 23.3 |
23.55 | 23.2 | 1146453 |
| 834 | -0.05 -0.21 % |
14-12-2021 00:00:00 Tuesday |
23.5 23.45 |
23.7 | 23.4 | 1152471 |
| 835 | -0.35 -1.46 % |
13-12-2021 00:00:00 Monday |
23.95 23.6 |
23.95 | 23.55 | 1126935 |
| 836 | 0.05 0.21 % |
10-12-2021 00:00:00 Friday |
23.65 23.7 |
23.8 | 23.5 | 1084377 |
| 837 | 0.15 0.64 % |
09-12-2021 00:00:00 Thursday |
23.45 23.6 |
23.8 | 23.35 | 1387962 |
| 838 | 0.1 0.43 % |
08-12-2021 00:00:00 Wednesday |
23.3 23.4 |
23.5 | 23.25 | 1202182 |
| 839 | -0.25 -1.07 % |
07-12-2021 00:00:00 Tuesday |
23.45 23.2 |
23.55 | 23.1 | 1127051 |
| 840 | 0.05 0.22 % |
06-12-2021 00:00:00 Monday |
23.25 23.3 |
23.5 | 23.2 | 1307466 |
| 841 | 0.2 0.86 % |
03-12-2021 00:00:00 Friday |
23.2 23.4 |
23.75 | 23.2 | 1130966 |
| 842 | 0 0 % |
02-12-2021 00:00:00 Thursday |
23.25 23.25 |
23.35 | 23.1 | 712174 |
| 843 | -0.1 -0.43 % |
01-12-2021 00:00:00 Wednesday |
23.3 23.2 |
23.5 | 23.1 | 1361033 |
| 844 | 0.05 0.22 % |
30-11-2021 00:00:00 Tuesday |
23.2 23.25 |
23.6 | 23.15 | 1296519 |
| 845 | 0.15 0.65 % |
29-11-2021 00:00:00 Monday |
23 23.15 |
23.85 | 22.65 | 5177548 |
| 846 | -0.2 -0.85 % |
26-11-2021 00:00:00 Friday |
23.55 23.35 |
23.7 | 23.3 | 1885002 |
| 847 | -0.05 -0.21 % |
25-11-2021 00:00:00 Thursday |
23.75 23.7 |
23.8 | 23.55 | 1312313 |
| 848 | -0.25 -1.04 % |
24-11-2021 00:00:00 Wednesday |
24 23.75 |
24 | 23.7 | 1162874 |
| 849 | 0.25 1.06 % |
23-11-2021 00:00:00 Tuesday |
23.6 23.85 |
24 | 23.5 | 1852030 |
| 850 | 0.15 0.64 % |
22-11-2021 00:00:00 Monday |
23.5 23.65 |
24 | 23.3 | 4775029 |
| 851 | -0.35 -1.46 % |
18-11-2021 00:00:00 Thursday |
23.95 23.6 |
24.1 | 23.55 | 1208493 |
| 852 | -0.2 -0.83 % |
17-11-2021 00:00:00 Wednesday |
24.15 23.95 |
24.25 | 23.9 | 1690131 |
| 853 | -0.1 -0.41 % |
16-11-2021 00:00:00 Tuesday |
24.35 24.25 |
24.4 | 24.2 | 1087669 |
| 854 | -0.2 -0.82 % |
15-11-2021 00:00:00 Monday |
24.5 24.3 |
24.75 | 24.2 | 1493593 |
| 855 | -0.1 -0.41 % |
12-11-2021 00:00:00 Friday |
24.5 24.4 |
24.7 | 24.25 | 1789449 |
| 856 | -0.25 -1.01 % |
11-11-2021 00:00:00 Thursday |
24.8 24.55 |
24.8 | 24.5 | 1894946 |
| 857 | -0.3 -1.2 % |
10-11-2021 00:00:00 Wednesday |
25.1 24.8 |
25.25 | 24.7 | 2430873 |
| 858 | 0.35 1.37 % |
09-11-2021 00:00:00 Tuesday |
25.5 25.85 |
26 | 25.35 | 4384040 |
| 859 | -0.1 -0.39 % |
08-11-2021 00:00:00 Monday |
25.5 25.4 |
25.65 | 25.05 | 1952245 |
| 860 | -0.1 -0.39 % |
04-11-2021 00:00:00 Thursday |
25.35 25.25 |
25.45 | 25.2 | 2159555 |
| 861 | 0.45 1.83 % |
03-11-2021 00:00:00 Wednesday |
24.6 25.05 |
25.15 | 24.55 | 3677646 |
| 862 | -0.3 -1.2 % |
02-11-2021 00:00:00 Tuesday |
24.9 24.6 |
24.9 | 24.45 | 1047838 |
| 863 | 0 0 % |
01-11-2021 00:00:00 Monday |
24.6 24.6 |
25.3 | 24.45 | 3594802 |
| 864 | 0.15 0.62 % |
29-10-2021 00:00:00 Friday |
24.1 24.25 |
24.35 | 23.25 | 2751341 |
| 865 | -0.65 -2.62 % |
28-10-2021 00:00:00 Thursday |
24.85 24.2 |
24.95 | 24.05 | 1749727 |
| 866 | -0.05 -0.2 % |
27-10-2021 00:00:00 Wednesday |
24.9 24.85 |
25.35 | 24.8 | 1632950 |
| 867 | -0.1 -0.4 % |
26-10-2021 00:00:00 Tuesday |
25 24.9 |
25.45 | 24.6 | 3685641 |
| 868 | -1.2 -4.58 % |
25-10-2021 00:00:00 Monday |
26.2 25 |
26.35 | 24.6 | 4148888 |
| 869 | 1.35 5.53 % |
22-10-2021 00:00:00 Friday |
24.4 25.75 |
26.15 | 24.15 | 15046705 |
| 870 | 0.25 1.04 % |
21-10-2021 00:00:00 Thursday |
24 24.25 |
24.3 | 23.7 | 1904386 |
| 871 | -0.4 -1.67 % |
20-10-2021 00:00:00 Wednesday |
23.95 23.55 |
23.95 | 23.4 | 1354617 |
| 872 | -0.6 -2.45 % |
19-10-2021 00:00:00 Tuesday |
24.45 23.85 |
24.65 | 23.7 | 2177806 |
| 873 | 0.45 1.88 % |
18-10-2021 00:00:00 Monday |
23.9 24.35 |
24.7 | 23.65 | 10891841 |
| 874 | -0.2 -0.84 % |
14-10-2021 00:00:00 Thursday |
23.85 23.65 |
23.85 | 23.6 | 1248480 |
| 875 | 0.25 1.07 % |
13-10-2021 00:00:00 Wednesday |
23.4 23.65 |
24.1 | 23.4 | 3967759 |
| 876 | -0.05 -0.21 % |
12-10-2021 00:00:00 Tuesday |
23.55 23.5 |
23.65 | 23.4 | 1032595 |
| 877 | -0.25 -1.05 % |
11-10-2021 00:00:00 Monday |
23.8 23.55 |
23.8 | 23.55 | 2126549 |
| 878 | -0.05 -0.21 % |
08-10-2021 00:00:00 Friday |
23.65 23.6 |
23.8 | 23.55 | 2271527 |
| 879 | -0.15 -0.63 % |
07-10-2021 00:00:00 Thursday |
23.7 23.55 |
23.9 | 23.5 | 2696547 |
| 880 | 0.05 0.21 % |
06-10-2021 00:00:00 Wednesday |
23.6 23.65 |
24.2 | 23.55 | 4561407 |
| 881 | -0.2 -0.84 % |
05-10-2021 00:00:00 Tuesday |
23.8 23.6 |
23.95 | 23.55 | 3726430 |
| 882 | -0.4 -1.65 % |
04-10-2021 00:00:00 Monday |
24.3 23.9 |
24.55 | 23.8 | 3013144 |
| 883 | 1.05 4.6 % |
01-10-2021 00:00:00 Friday |
22.85 23.9 |
24 | 22.75 | 8588140 |
| 884 | 0.05 0.22 % |
30-09-2021 00:00:00 Thursday |
22.8 22.85 |
23.05 | 22.7 | 3123170 |
| 885 | 0.3 1.34 % |
29-09-2021 00:00:00 Wednesday |
22.35 22.65 |
22.9 | 22.35 | 3517385 |
| 886 | -0.05 -0.22 % |
28-09-2021 00:00:00 Tuesday |
22.4 22.35 |
22.5 | 22.3 | 2382424 |
| 887 | 0.1 0.45 % |
27-09-2021 00:00:00 Monday |
22.35 22.45 |
22.5 | 22.3 | 1540093 |
| 888 | -0.1 -0.45 % |
24-09-2021 00:00:00 Friday |
22.4 22.3 |
22.55 | 22.25 | 2010753 |
| 889 | 0.05 0.22 % |
23-09-2021 00:00:00 Thursday |
22.35 22.4 |
22.5 | 22.35 | 1527644 |
| 890 | -0.05 -0.22 % |
22-09-2021 00:00:00 Wednesday |
22.4 22.35 |
22.6 | 22.3 | 1931600 |
| 891 | -0.25 -1.1 % |
21-09-2021 00:00:00 Tuesday |
22.65 22.4 |
22.75 | 22.35 | 2723992 |
| 892 | -0.1 -0.44 % |
20-09-2021 00:00:00 Monday |
22.75 22.65 |
22.95 | 22.6 | 2453259 |
| 893 | -0.05 -0.22 % |
17-09-2021 00:00:00 Friday |
22.85 22.8 |
22.95 | 22.7 | 6430068 |
| 894 | -0.05 -0.22 % |
16-09-2021 00:00:00 Thursday |
22.85 22.8 |
23 | 22.7 | 4284242 |
| 895 | -0.1 -0.44 % |
15-09-2021 00:00:00 Wednesday |
22.95 22.85 |
23 | 22.8 | 2965530 |
| 896 | -0.15 -0.65 % |
14-09-2021 00:00:00 Tuesday |
23.1 22.95 |
23.1 | 22.9 | 2097425 |
| 897 | -0.1 -0.43 % |
13-09-2021 00:00:00 Monday |
23.05 22.95 |
23.15 | 22.9 | 1628031 |
| 898 | 0 0 % |
09-09-2021 00:00:00 Thursday |
23.05 23.05 |
23.1 | 23 | 821045 |
| 899 | 0 0 % |
08-09-2021 00:00:00 Wednesday |
23 23 |
23.15 | 23 | 768095 |
| 900 | -0.05 -0.22 % |
07-09-2021 00:00:00 Tuesday |
23.05 23 |
23.15 | 22.95 | 1298761 |
| 901 | -0.05 -0.22 % |
06-09-2021 00:00:00 Monday |
23.1 23.05 |
23.15 | 23 | 1435254 |
| 902 | 0.05 0.22 % |
03-09-2021 00:00:00 Friday |
23 23.05 |
23.15 | 22.95 | 1035407 |
| 903 | -0.05 -0.22 % |
02-09-2021 00:00:00 Thursday |
23.05 23 |
23.15 | 22.95 | 479597 |
| 904 | 0.05 0.22 % |
01-09-2021 00:00:00 Wednesday |
23 23.05 |
23.15 | 22.95 | 1192758 |
| 905 | 0 0 % |
31-08-2021 00:00:00 Tuesday |
23 23 |
23.3 | 22.85 | 2345308 |
| 906 | 0 0 % |
30-08-2021 00:00:00 Monday |
23 23 |
23.15 | 22.85 | 1518712 |
| 907 | -0.05 -0.22 % |
27-08-2021 00:00:00 Friday |
22.9 22.85 |
23 | 22.75 | 1024254 |
| 908 | -0.3 -1.29 % |
26-08-2021 00:00:00 Thursday |
23.2 22.9 |
23.2 | 22.85 | 795432 |
| 909 | 0.05 0.22 % |
25-08-2021 00:00:00 Wednesday |
23 23.05 |
23.25 | 22.95 | 943950 |
| 910 | 0.45 2 % |
24-08-2021 00:00:00 Tuesday |
22.5 22.95 |
23.05 | 22.5 | 1459160 |
| 911 | -0.2 -0.87 % |
23-08-2021 00:00:00 Monday |
22.95 22.75 |
23.3 | 22.55 | 1994668 |
| 912 | -0.15 -0.65 % |
20-08-2021 00:00:00 Friday |
23.2 23.05 |
23.4 | 22.95 | 864255 |
| 913 | 0.25 1.08 % |
18-08-2021 00:00:00 Wednesday |
23.2 23.45 |
23.85 | 23.1 | 1999913 |
| 914 | -0.35 -1.48 % |
17-08-2021 00:00:00 Tuesday |
23.7 23.35 |
23.75 | 23.25 | 1710626 |
| 915 | -0.35 -1.45 % |
16-08-2021 00:00:00 Monday |
24.1 23.75 |
24.25 | 23.7 | 2522269 |
| 916 | -0.25 -1.04 % |
13-08-2021 00:00:00 Friday |
24.1 23.85 |
24.15 | 23.7 | 1224722 |
| 917 | 0.7 3.02 % |
12-08-2021 00:00:00 Thursday |
23.2 23.9 |
24.05 | 23 | 3425204 |
| 918 | 0.05 0.22 % |
11-08-2021 00:00:00 Wednesday |
23.05 23.1 |
23.2 | 22.8 | 2183102 |
| 919 | -0.5 -2.12 % |
10-08-2021 00:00:00 Tuesday |
23.55 23.05 |
23.6 | 23 | 3073600 |
| 920 | 0 0 % |
09-08-2021 00:00:00 Monday |
23.55 23.55 |
23.65 | 23.35 | 1508388 |
| 921 | 0 0 % |
06-08-2021 00:00:00 Friday |
23.55 23.55 |
23.6 | 23.3 | 1810052 |
| 922 | 0.05 0.21 % |
05-08-2021 00:00:00 Thursday |
23.6 23.65 |
23.8 | 23.2 | 2285265 |
| 923 | 0 0 % |
04-08-2021 00:00:00 Wednesday |
23.6 23.6 |
23.7 | 23.2 | 3776933 |
| 924 | 0.2 0.86 % |
03-08-2021 00:00:00 Tuesday |
23.35 23.55 |
23.7 | 23.25 | 2463850 |
| 925 | 0.15 0.65 % |
02-08-2021 00:00:00 Monday |
23.2 23.35 |
23.8 | 23.1 | 2386323 |
| 926 | -0.1 -0.43 % |
30-07-2021 00:00:00 Friday |
23.1 23 |
23.2 | 22.8 | 1898315 |
| 927 | -0.15 -0.65 % |
29-07-2021 00:00:00 Thursday |
23.05 22.9 |
23.1 | 22.85 | 515983 |
| 928 | -0.15 -0.65 % |
28-07-2021 00:00:00 Wednesday |
23.15 23 |
23.15 | 22.85 | 803112 |
| 929 | -0.15 -0.65 % |
27-07-2021 00:00:00 Tuesday |
23.25 23.1 |
23.35 | 23 | 818815 |
| 930 | -0.2 -0.85 % |
26-07-2021 00:00:00 Monday |
23.4 23.2 |
23.4 | 23.2 | 610769 |
| 931 | -0.15 -0.64 % |
23-07-2021 00:00:00 Friday |
23.45 23.3 |
23.6 | 23.25 | 716732 |
| 932 | 0.25 1.07 % |
22-07-2021 00:00:00 Thursday |
23.3 23.55 |
23.65 | 23.3 | 1955169 |
| 933 | -0.1 -0.43 % |
20-07-2021 00:00:00 Tuesday |
23.4 23.3 |
23.5 | 23.2 | 675667 |
| 934 | 0 0 % |
19-07-2021 00:00:00 Monday |
23.3 23.3 |
23.45 | 23.15 | 849014 |
| 935 | -0.15 -0.64 % |
16-07-2021 00:00:00 Friday |
23.4 23.25 |
23.55 | 23.2 | 1708862 |
| 936 | -0.3 -1.28 % |
15-07-2021 00:00:00 Thursday |
23.5 23.2 |
23.65 | 23.2 | 1206995 |
| 937 | -0.25 -1.05 % |
14-07-2021 00:00:00 Wednesday |
23.75 23.5 |
23.85 | 23.45 | 2919104 |
| 938 | -0.15 -0.63 % |
13-07-2021 00:00:00 Tuesday |
23.9 23.75 |
24.05 | 23.7 | 801165 |
| 939 | -0.05 -0.21 % |
12-07-2021 00:00:00 Monday |
23.9 23.85 |
24 | 23.6 | 2563221 |
| 940 | 0 0 % |
09-07-2021 00:00:00 Friday |
23.75 23.75 |
23.9 | 23.65 | 2012331 |
| 941 | -0.15 -0.63 % |
08-07-2021 00:00:00 Thursday |
23.95 23.8 |
24.2 | 23.7 | 2630333 |
| 942 | -0.15 -0.63 % |
07-07-2021 00:00:00 Wednesday |
23.95 23.8 |
24.4 | 23.65 | 2821980 |
| 943 | -0.25 -1.03 % |
06-07-2021 00:00:00 Tuesday |
24.3 24.05 |
24.5 | 23.7 | 3422337 |
| 944 | -0.1 -0.41 % |
05-07-2021 00:00:00 Monday |
24.45 24.35 |
24.65 | 24.25 | 3469265 |
| 945 | -0.15 -0.61 % |
02-07-2021 00:00:00 Friday |
24.5 24.35 |
24.6 | 24.25 | 2369226 |
| 946 | -0.75 -3 % |
01-07-2021 00:00:00 Thursday |
25 24.25 |
25 | 24.2 | 2119488 |
| 947 | -0.65 -2.55 % |
30-06-2021 00:00:00 Wednesday |
25.5 24.85 |
25.5 | 24.65 | 3555605 |
| 948 | 0.35 1.4 % |
29-06-2021 00:00:00 Tuesday |
24.95 25.3 |
26.45 | 24.7 | 6718376 |
| 949 | -0.35 -1.39 % |
28-06-2021 00:00:00 Monday |
25.1 24.75 |
25.15 | 24.7 | 1375043 |
| 950 | -0.15 -0.6 % |
25-06-2021 00:00:00 Friday |
24.85 24.7 |
24.9 | 24.6 | 1007366 |
| 951 | -0.3 -1.2 % |
24-06-2021 00:00:00 Thursday |
25 24.7 |
25 | 24.65 | 1507855 |
| 952 | -0.3 -1.19 % |
23-06-2021 00:00:00 Wednesday |
25.15 24.85 |
25.15 | 24.7 | 2364278 |
| 953 | -0.3 -1.19 % |
22-06-2021 00:00:00 Tuesday |
25.25 24.95 |
25.25 | 24.9 | 4952001 |
| 954 | 0.35 1.43 % |
21-06-2021 00:00:00 Monday |
24.55 24.9 |
24.95 | 24.3 | 3165129 |
| 955 | -0.4 -1.6 % |
18-06-2021 00:00:00 Friday |
24.95 24.55 |
25.2 | 24.2 | 5598958 |
| 956 | -0.15 -0.6 % |
17-06-2021 00:00:00 Thursday |
24.85 24.7 |
25.25 | 24.55 | 4428758 |
| 957 | -0.4 -1.58 % |
16-06-2021 00:00:00 Wednesday |
25.35 24.95 |
25.5 | 24.85 | 4900545 |
| 958 | 0.35 1.41 % |
15-06-2021 00:00:00 Tuesday |
24.85 25.2 |
25.6 | 24.8 | 9432487 |
| 959 | -0.05 -0.2 % |
14-06-2021 00:00:00 Monday |
24.75 24.7 |
24.8 | 24.15 | 4623547 |
| 960 | -0.1 -0.41 % |
11-06-2021 00:00:00 Friday |
24.55 24.45 |
24.75 | 24.4 | 3206185 |
| 961 | -0.1 -0.41 % |
10-06-2021 00:00:00 Thursday |
24.6 24.5 |
24.65 | 24.3 | 3288721 |
| 962 | -0.45 -1.82 % |
09-06-2021 00:00:00 Wednesday |
24.75 24.3 |
24.95 | 24.2 | 4865785 |
| 963 | -0.25 -1 % |
08-06-2021 00:00:00 Tuesday |
25 24.75 |
25 | 24.4 | 4965254 |
| 964 | 0.7 2.91 % |
07-06-2021 00:00:00 Monday |
24.05 24.75 |
24.85 | 23.9 | 9114829 |
| 965 | 0.15 0.64 % |
04-06-2021 00:00:00 Friday |
23.55 23.7 |
23.95 | 23.45 | 3641029 |
| 966 | 0.1 0.43 % |
03-06-2021 00:00:00 Thursday |
23.5 23.6 |
23.7 | 23.5 | 2027878 |
| 967 | 0.1 0.43 % |
02-06-2021 00:00:00 Wednesday |
23.4 23.5 |
24 | 23.4 | 2021322 |
| 968 | -0.35 -1.46 % |
01-06-2021 00:00:00 Tuesday |
23.95 23.6 |
23.95 | 23.5 | 914103 |
| 969 | 0.3 1.28 % |
31-05-2021 00:00:00 Monday |
23.45 23.75 |
23.95 | 23.35 | 1127129 |
| 970 | -0.35 -1.47 % |
28-05-2021 00:00:00 Friday |
23.8 23.45 |
23.8 | 23.3 | 1152386 |
| 971 | -0.35 -1.46 % |
27-05-2021 00:00:00 Thursday |
24 23.65 |
24 | 23.55 | 895290 |
| 972 | -0.2 -0.83 % |
26-05-2021 00:00:00 Wednesday |
24.05 23.85 |
24.15 | 23.8 | 1097689 |
| 973 | -0.25 -1.03 % |
25-05-2021 00:00:00 Tuesday |
24.2 23.95 |
24.3 | 23.9 | 1810582 |
| 974 | 0.1 0.42 % |
24-05-2021 00:00:00 Monday |
23.9 24 |
24.15 | 23.7 | 2808331 |
| 975 | 0.05 0.21 % |
21-05-2021 00:00:00 Friday |
23.3 23.35 |
23.4 | 23.15 | 1084811 |
| 976 | -0.25 -1.07 % |
20-05-2021 00:00:00 Thursday |
23.35 23.1 |
23.65 | 22.95 | 1875989 |
| 977 | -0.05 -0.22 % |
19-05-2021 00:00:00 Wednesday |
23.15 23.1 |
23.6 | 23 | 1642567 |
| 978 | 0 0 % |
18-05-2021 00:00:00 Tuesday |
23.1 23.1 |
23.25 | 22.9 | 2169037 |
| 979 | -0.2 -0.86 % |
17-05-2021 00:00:00 Monday |
23.3 23.1 |
23.45 | 23 | 1154037 |
| 980 | -0.65 -2.74 % |
14-05-2021 00:00:00 Friday |
23.7 23.05 |
23.9 | 23 | 3581397 |
| 981 | 0.45 1.96 % |
12-05-2021 00:00:00 Wednesday |
22.95 23.4 |
23.8 | 22.95 | 6409351 |
| 982 | 0.5 2.23 % |
11-05-2021 00:00:00 Tuesday |
22.45 22.95 |
23.1 | 22.15 | 6247109 |
| 983 | 1.3 6.12 % |
10-05-2021 00:00:00 Monday |
21.25 22.55 |
22.7 | 21 | 7909207 |
| 984 | 0.05 0.24 % |
07-05-2021 00:00:00 Friday |
21.05 21.1 |
21.2 | 21 | 1776374 |
| 985 | 0.05 0.24 % |
06-05-2021 00:00:00 Thursday |
21.05 21.1 |
21.15 | 21 | 1782995 |
| 986 | 0 0 % |
05-05-2021 00:00:00 Wednesday |
21 21 |
21.2 | 20.95 | 1760227 |
| 987 | -0.2 -0.95 % |
04-05-2021 00:00:00 Tuesday |
21.15 20.95 |
21.15 | 20.9 | 2840441 |
| 988 | -0.25 -1.17 % |
03-05-2021 00:00:00 Monday |
21.3 21.05 |
21.3 | 20.95 | 1418801 |
| 989 | 0.3 1.43 % |
30-04-2021 00:00:00 Friday |
21 21.3 |
21.4 | 21 | 2188108 |
| 990 | -0.1 -0.47 % |
29-04-2021 00:00:00 Thursday |
21.3 21.2 |
21.35 | 21.1 | 721669 |
| 991 | -0.15 -0.7 % |
28-04-2021 00:00:00 Wednesday |
21.3 21.15 |
21.4 | 21.1 | 1351201 |
| 992 | -0.1 -0.47 % |
27-04-2021 00:00:00 Tuesday |
21.3 21.2 |
21.5 | 21.05 | 2429353 |
| 993 | -0.15 -0.71 % |
26-04-2021 00:00:00 Monday |
21.2 21.05 |
21.4 | 20.95 | 1008452 |
| 994 | 0.05 0.24 % |
23-04-2021 00:00:00 Friday |
21.05 21.1 |
21.5 | 21 | 2106547 |
| 995 | 0 0 % |
22-04-2021 00:00:00 Thursday |
21.1 21.1 |
21.35 | 20.95 | 5733355 |
| 996 | 0.15 0.71 % |
20-04-2021 00:00:00 Tuesday |
21.15 21.3 |
21.65 | 21.15 | 887663 |
| 997 | -0.25 -1.17 % |
19-04-2021 00:00:00 Monday |
21.4 21.15 |
21.4 | 20.9 | 655063 |
| 998 | 0.5 2.35 % |
16-04-2021 00:00:00 Friday |
21.25 21.75 |
22 | 21.05 | 1348723 |
| 999 | -0.2 -0.94 % |
15-04-2021 00:00:00 Thursday |
21.3 21.1 |
21.3 | 20.9 | 1679829 |
| 1000 | 0.65 3.13 % |
13-04-2021 00:00:00 Tuesday |
20.8 21.45 |
21.55 | 20.75 | 2538576 |
| 1001 | -0.95 -4.35 % |
12-04-2021 00:00:00 Monday |
21.85 20.9 |
21.85 | 20.8 | 6483541 |
| 1002 | -0.05 -0.23 % |
09-04-2021 00:00:00 Friday |
22 21.95 |
22.1 | 21.9 | 2010321 |
| 1003 | -0.1 -0.45 % |
08-04-2021 00:00:00 Thursday |
22.1 22 |
22.4 | 21.9 | 2590699 |
| 1004 | 0.1 0.45 % |
07-04-2021 00:00:00 Wednesday |
22 22.1 |
22.3 | 21.9 | 3309592 |
| 1005 | -0.55 -2.44 % |
06-04-2021 00:00:00 Tuesday |
22.55 22 |
22.55 | 21.9 | 3708139 |
| 1006 | -0.35 -1.53 % |
05-04-2021 00:00:00 Monday |
22.85 22.5 |
22.9 | 22.35 | 1669707 |
| 1007 | -0.1 -0.44 % |
01-04-2021 00:00:00 Thursday |
22.95 22.85 |
23.15 | 22.75 | 4000450 |
| 1008 | -0.05 -0.22 % |
31-03-2021 00:00:00 Wednesday |
23 22.95 |
23.1 | 22.9 | 1019145 |
| 1009 | -0.15 -0.65 % |
30-03-2021 00:00:00 Tuesday |
23.1 22.95 |
23.3 | 22.9 | 1142785 |
| 1010 | -0.25 -1.07 % |
26-03-2021 00:00:00 Friday |
23.3 23.05 |
23.3 | 22.9 | 1557379 |
| 1011 | -0.5 -2.13 % |
25-03-2021 00:00:00 Thursday |
23.45 22.95 |
23.55 | 22.9 | 1834462 |
| 1012 | -0.4 -1.68 % |
24-03-2021 00:00:00 Wednesday |
23.85 23.45 |
23.9 | 23.4 | 5339388 |
| 1013 | -0.1 -0.42 % |
23-03-2021 00:00:00 Tuesday |
23.95 23.85 |
24.15 | 23.75 | 1726165 |
| 1014 | -0.1 -0.42 % |
22-03-2021 00:00:00 Monday |
24 23.9 |
24.5 | 23.85 | 3139904 |
| 1015 | 0.05 0.21 % |
19-03-2021 00:00:00 Friday |
23.95 24 |
24.1 | 23.5 | 4652424 |
| 1016 | -0.2 -0.82 % |
18-03-2021 00:00:00 Thursday |
24.25 24.05 |
24.55 | 23.9 | 3218544 |
| 1017 | -0.4 -1.63 % |
17-03-2021 00:00:00 Wednesday |
24.55 24.15 |
24.6 | 24.1 | 2938019 |
| 1018 | -0.1 -0.41 % |
16-03-2021 00:00:00 Tuesday |
24.65 24.55 |
24.75 | 24.5 | 2396838 |
| 1019 | -0.25 -1 % |
15-03-2021 00:00:00 Monday |
24.9 24.65 |
24.95 | 24.5 | 4092686 |
| 1020 | -0.05 -0.2 % |
12-03-2021 00:00:00 Friday |
24.9 24.85 |
25.1 | 24.8 | 3422336 |
| 1021 | -0.05 -0.2 % |
10-03-2021 00:00:00 Wednesday |
24.95 24.9 |
25.1 | 24.85 | 6382694 |
| 1022 | 0 0 % |
09-03-2021 00:00:00 Tuesday |
24.95 24.95 |
25.45 | 24.8 | 3661452 |
| 1023 | -0.1 -0.4 % |
08-03-2021 00:00:00 Monday |
24.95 24.85 |
25.2 | 24.8 | 3621319 |
| 1024 | -0.45 -1.77 % |
05-03-2021 00:00:00 Friday |
25.4 24.95 |
25.55 | 24.85 | 4217213 |
| 1025 | 0.1 0.4 % |
04-03-2021 00:00:00 Thursday |
25.3 25.4 |
25.7 | 25.2 | 4088595 |
| 1026 | -0.2 -0.78 % |
03-03-2021 00:00:00 Wednesday |
25.7 25.5 |
25.9 | 25.45 | 3648061 |
| 1027 | -0.45 -1.72 % |
02-03-2021 00:00:00 Tuesday |
26.1 25.65 |
26.3 | 25.45 | 7493116 |
| 1028 | 1 4.02 % |
01-03-2021 00:00:00 Monday |
24.9 25.9 |
26.6 | 24.7 | 6539700 |
| 1029 | -0.15 -0.6 % |
26-02-2021 00:00:00 Friday |
24.8 24.65 |
24.95 | 24.5 | 2100486 |
| 1030 | 0 0 % |
25-02-2021 00:00:00 Thursday |
24.95 24.95 |
25.15 | 24.9 | 1479219 |
| 1031 | -0.15 -0.6 % |
24-02-2021 00:00:00 Wednesday |
25.05 24.9 |
25.2 | 24.85 | 2843502 |
| 1032 | -0.05 -0.2 % |
23-02-2021 00:00:00 Tuesday |
25 24.95 |
25.2 | 24.9 | 966928 |
| 1033 | -0.4 -1.57 % |
22-02-2021 00:00:00 Monday |
25.4 25 |
25.4 | 24.95 | 1310399 |
| 1034 | -0.3 -1.17 % |
19-02-2021 00:00:00 Friday |
25.65 25.35 |
25.65 | 25.2 | 1115093 |
| 1035 | 0.2 0.79 % |
18-02-2021 00:00:00 Thursday |
25.45 25.65 |
25.75 | 25.35 | 3629458 |
| 1036 | -0.15 -0.59 % |
17-02-2021 00:00:00 Wednesday |
25.5 25.35 |
25.55 | 25 | 2654878 |
| 1037 | -0.05 -0.19 % |
16-02-2021 00:00:00 Tuesday |
25.95 25.9 |
26 | 25.8 | 2281238 |
| 1038 | -0.4 -1.53 % |
15-02-2021 00:00:00 Monday |
26.15 25.75 |
26.2 | 25.7 | 3689008 |
| 1039 | -0.15 -0.59 % |
12-02-2021 00:00:00 Friday |
25.5 25.35 |
25.55 | 25.3 | 3627795 |
| 1040 | -0.05 -0.2 % |
11-02-2021 00:00:00 Thursday |
25.5 25.45 |
25.65 | 25.3 | 2102993 |
| 1041 | -0.1 -0.39 % |
10-02-2021 00:00:00 Wednesday |
25.5 25.4 |
25.8 | 25 | 2570053 |
| 1042 | -0.5 -1.94 % |
09-02-2021 00:00:00 Tuesday |
25.8 25.3 |
25.85 | 25.2 | 2245363 |
| 1043 | -0.1 -0.39 % |
08-02-2021 00:00:00 Monday |
25.85 25.75 |
25.9 | 25.6 | 6645933 |
| 1044 | 0.1 0.39 % |
05-02-2021 00:00:00 Friday |
25.65 25.75 |
26.15 | 25.5 | 4582007 |
| 1045 | 1.1 4.54 % |
04-02-2021 00:00:00 Thursday |
24.25 25.35 |
25.8 | 23.85 | 7590323 |
| 1046 | -0.5 -2.02 % |
03-02-2021 00:00:00 Wednesday |
24.75 24.25 |
24.9 | 24.05 | 8006694 |
| 1047 | -0.7 -2.75 % |
02-02-2021 00:00:00 Tuesday |
25.45 24.75 |
25.45 | 24.7 | 8273820 |
| 1048 | -0.15 -0.59 % |
01-02-2021 00:00:00 Monday |
25.25 25.1 |
25.4 | 24.9 | 11523965 |
| 1049 | -0.15 -0.6 % |
29-01-2021 00:00:00 Friday |
25 24.85 |
25.8 | 24.3 | 26291191 |