| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
18-02-2025 00:00:00 |
410.95 405.2 |
410.95 404 |
-13.7 (-3.38%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.64 -0.16 % |
03-04-2024 00:00:00 |
393.39 392.75 |
396.07 388.82 |
| -2.96 -0.75 % |
04-04-2024 00:00:00 |
393.35 390.39 |
394.69 387.85 |
| 4.39 1.12 % |
05-04-2024 00:00:00 |
390.71 395.1 |
398.7 387.85 |
| 0.04 0.01 % |
08-04-2024 00:00:00 |
396.12 396.16 |
398.33 395.05 |
| -4.29 -1.08 % |
09-04-2024 00:00:00 |
397.96 393.67 |
398.29 393.12 |
| 8.41 2.13 % |
10-04-2024 00:00:00 |
395.05 403.46 |
404.24 393.12 |
| -5.77 -1.43 % |
12-04-2024 00:00:00 |
402.95 397.18 |
402.95 395.56 |
| 0.83 0.21 % |
15-04-2024 00:00:00 |
392.47 393.3 |
396.16 390.44 |
| 2.08 0.53 % |
16-04-2024 00:00:00 |
391.27 393.35 |
394.32 390.62 |
| -6.93 -1.76 % |
18-04-2024 00:00:00 |
393.81 386.88 |
393.9 385.91 |
| 6.64 1.72 % |
19-04-2024 00:00:00 |
385.64 392.28 |
393.67 384.43 |
| -1.99 -0.5 % |
22-04-2024 00:00:00 |
394.69 392.7 |
394.87 390.95 |
| 3 0.76 % |
23-04-2024 00:00:00 |
393.35 396.35 |
397.55 392.7 |
| -0.33 -0.08 % |
24-04-2024 00:00:00 |
396.35 396.02 |
397.82 395.47 |
| 6 1.51 % |
25-04-2024 00:00:00 |
398.01 404.01 |
404.66 396.16 |
| 0.18 0.04 % |
26-04-2024 00:00:00 |
406.09 406.27 |
409.51 402.81 |
| -4.16 -1.02 % |
29-04-2024 00:00:00 |
408.63 404.47 |
408.63 401.33 |
| -3.55 -0.87 % |
30-04-2024 00:00:00 |
405.81 402.26 |
406.74 401.75 |
| 2.45 0.61 % |
02-05-2024 00:00:00 |
403.04 405.49 |
408.63 401.61 |
| -3.05 -0.75 % |
03-05-2024 00:00:00 |
405.91 402.86 |
406.23 398.47 |
| -2.27 -0.56 % |
06-05-2024 00:00:00 |
403.6 401.33 |
406.74 399.86 |
| 3.74 0.93 % |
07-05-2024 00:00:00 |
402.95 406.69 |
412 401.61 |
| -0.74 -0.18 % |
08-05-2024 00:00:00 |
407.89 407.15 |
410.61 404.66 |
| -14.18 -3.49 % |
09-05-2024 00:00:00 |
406.83 392.65 |
407.2 390.95 |
| 6.79 1.73 % |
10-05-2024 00:00:00 |
393.25 400.04 |
402.9 393.25 |
| -1.85 -0.46 % |
13-05-2024 00:00:00 |
400.64 398.79 |
402.17 396.62 |
| -0.32 -0.08 % |
14-05-2024 00:00:00 |
397.13 396.81 |
400.18 395.89 |
| -2.4 -0.6 % |
15-05-2024 00:00:00 |
397.5 395.1 |
400.04 394.13 |
| 1.94 0.49 % |
16-05-2024 00:00:00 |
396.3 398.24 |
399.35 390.71 |
| 4.34 1.09 % |
17-05-2024 00:00:00 |
398.84 403.18 |
404.2 396.16 |
| -0.51 -0.13 % |
18-05-2024 00:00:00 |
403.55 403.04 |
404.01 401.84 |
| -1.43 -0.35 % |
21-05-2024 00:00:00 |
403.09 401.66 |
403.6 400.13 |
| 2.63 0.65 % |
22-05-2024 00:00:00 |
403.46 406.09 |
408.17 402.17 |
| -0.23 -0.06 % |
23-05-2024 00:00:00 |
407.66 407.43 |
410.94 403.23 |
| -5.31 -1.3 % |
24-05-2024 00:00:00 |
408.03 402.72 |
408.58 401.89 |
| -5.82 -1.44 % |
27-05-2024 00:00:00 |
404.29 398.47 |
405.26 397.82 |
| -2.86 -0.72 % |
28-05-2024 00:00:00 |
398.93 396.07 |
400.78 395.47 |
| 2.63 0.67 % |
29-05-2024 00:00:00 |
395.19 397.82 |
399.26 393.44 |
| -5.45 -1.37 % |
30-05-2024 00:00:00 |
397.04 391.59 |
397.96 390.07 |
| -1.2 -0.3 % |
31-05-2024 00:00:00 |
394.73 393.53 |
396.53 391.78 |
| -4.62 -1.15 % |
03-06-2024 00:00:00 |
402.21 397.59 |
402.21 395.89 |
| -10.85 -2.7 % |
04-06-2024 00:00:00 |
401.33 390.48 |
401.38 378.82 |
| 6.39 1.61 % |
05-06-2024 00:00:00 |
398.09 404.48 |
409.75 393.01 |
| -1.13 -0.28 % |
06-06-2024 00:00:00 |
410.78 409.65 |
411.34 405.23 |
| 5.97 1.47 % |
07-06-2024 00:00:00 |
406.78 412.75 |
415.01 405.28 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -20.82 | Min | 111.41 111.29 |
114.85 | 102.03 | 38145 | |
| 23.5 | Max | 491.01 491.38 |
496.84 | 489.46 | 477272251 | |
| -0.33 | Avergae | 282.11 281.78 |
284.71 | 279.15 | 1486701.98 | |
| 1 | -0.85 -0.2 % |
24-04-2025 00:00:00 Thursday |
430.95 430.1 |
435.8 | 429.4 | 387524 |
| 2 | -4.6 -1.06 % |
23-04-2025 00:00:00 Wednesday |
435.35 430.75 |
436.5 | 428.7 | 630529 |
| 3 | 7.7 1.81 % |
22-04-2025 00:00:00 Tuesday |
426 433.7 |
434.9 | 424 | 609324 |
| 4 | -7.05 -1.64 % |
21-04-2025 00:00:00 Monday |
429.85 422.8 |
429.85 | 421.4 | 688209 |
| 5 | 3.1 0.73 % |
17-04-2025 00:00:00 Thursday |
424.15 427.25 |
427.75 | 421.7 | 516159 |
| 6 | 4.3 1.02 % |
16-04-2025 00:00:00 Wednesday |
419.85 424.15 |
425.85 | 418.55 | 568491 |
| 7 | -3.55 -0.84 % |
15-04-2025 00:00:00 Tuesday |
423.85 420.3 |
429 | 418.9 | 622957 |
| 8 | 0.85 0.2 % |
11-04-2025 00:00:00 Friday |
420.95 421.8 |
422.65 | 417.2 | 366637 |
| 9 | 3.05 0.74 % |
09-04-2025 00:00:00 Wednesday |
413.1 416.15 |
418.95 | 411.6 | 526939 |
| 10 | 0.95 0.23 % |
08-04-2025 00:00:00 Tuesday |
411.6 412.55 |
415.65 | 407.25 | 1099399 |
| 11 | 11.1 2.81 % |
07-04-2025 00:00:00 Monday |
394.95 406.05 |
407.85 | 392 | 1025987 |
| 12 | 1.25 0.31 % |
04-04-2025 00:00:00 Friday |
408.3 409.55 |
412.85 | 404.5 | 196517 |
| 13 | 1.55 0.38 % |
03-04-2025 00:00:00 Thursday |
407.75 409.3 |
410.15 | 406.35 | 97589 |
| 14 | 1.95 0.48 % |
02-04-2025 00:00:00 Wednesday |
407 408.95 |
409.85 | 406.15 | 438196 |
| 15 | -4.4 -1.07 % |
01-04-2025 00:00:00 Tuesday |
411.05 406.65 |
414.3 | 405.5 | 910620 |
| 16 | -0.65 -0.16 % |
28-03-2025 00:00:00 Friday |
410.45 409.8 |
415.6 | 408.2 | 852982 |
| 17 | 1.85 0.45 % |
27-03-2025 00:00:00 Thursday |
407.55 409.4 |
410.5 | 405.7 | 789925 |
| 18 | -2.95 -0.72 % |
26-03-2025 00:00:00 Wednesday |
410 407.05 |
411.05 | 406.15 | 748760 |
| 19 | -4.05 -0.98 % |
25-03-2025 00:00:00 Tuesday |
413.95 409.9 |
415.15 | 408.7 | 921904 |
| 20 | 4.95 1.22 % |
24-03-2025 00:00:00 Monday |
406 410.95 |
412.8 | 405.7 | 1164303 |
| 21 | -0.2 -0.05 % |
21-03-2025 00:00:00 Friday |
406 405.8 |
407.4 | 401.75 | 522099 |
| 22 | -2.05 -0.51 % |
20-03-2025 00:00:00 Thursday |
405.75 403.7 |
406.5 | 402 | 2721390 |
| 23 | -7.65 -1.86 % |
19-03-2025 00:00:00 Wednesday |
410.7 403.05 |
410.7 | 402.45 | 2650156 |
| 24 | -1.55 -0.38 % |
18-03-2025 00:00:00 Tuesday |
410.95 409.4 |
412.25 | 407.95 | 410113 |
| 25 | -5.3 -1.28 % |
17-03-2025 00:00:00 Monday |
413.1 407.8 |
416.2 | 407.1 | 148828 |
| 26 | -3.1 -0.75 % |
13-03-2025 00:00:00 Thursday |
414.95 411.85 |
414.95 | 408.2 | 399896 |
| 27 | 5.8 1.43 % |
12-03-2025 00:00:00 Wednesday |
406.3 412.1 |
413.05 | 404.1 | 284496 |
| 28 | 4.1 1.02 % |
11-03-2025 00:00:00 Tuesday |
402 406.1 |
408.25 | 401.1 | 399281 |
| 29 | 1.3 0.32 % |
10-03-2025 00:00:00 Monday |
403.75 405.05 |
406.85 | 400.6 | 248851 |
| 30 | -1.85 -0.46 % |
07-03-2025 00:00:00 Friday |
405.65 403.8 |
405.7 | 401.8 | 427101 |
| 31 | -4 -0.98 % |
06-03-2025 00:00:00 Thursday |
409.75 405.75 |
409.75 | 400.6 | 621313 |
| 32 | 10.55 2.67 % |
05-03-2025 00:00:00 Wednesday |
394.8 405.35 |
412.6 | 394.65 | 650331 |
| 33 | -2.1 -0.53 % |
04-03-2025 00:00:00 Tuesday |
396.95 394.85 |
397.3 | 393 | 462396 |
| 34 | 2.5 0.63 % |
03-03-2025 00:00:00 Monday |
395.05 397.55 |
399 | 391.5 | 354089 |
| 35 | -5.1 -1.28 % |
28-02-2025 00:00:00 Friday |
399.8 394.7 |
402.4 | 392.35 | 267902 |
| 36 | -3.55 -0.88 % |
27-02-2025 00:00:00 Thursday |
405 401.45 |
406.4 | 399.45 | 488193 |
| 37 | 2 0.5 % |
25-02-2025 00:00:00 Tuesday |
402.85 404.85 |
406.8 | 400.55 | 793488 |
| 38 | 1.85 0.46 % |
24-02-2025 00:00:00 Monday |
400 401.85 |
403.45 | 398.6 | 528020 |
| 39 | -1.1 -0.27 % |
21-02-2025 00:00:00 Friday |
402.1 401 |
403.4 | 399.45 | 457639 |
| 40 | 0.2 0.05 % |
20-02-2025 00:00:00 Thursday |
402 402.2 |
404 | 396.3 | 791621 |
| 41 | -1.3 -0.32 % |
19-02-2025 00:00:00 Wednesday |
407.8 406.5 |
408.85 | 404.5 | 170273 |
| 42 | -5.75 -1.4 % |
18-02-2025 00:00:00 Tuesday |
410.95 405.2 |
410.95 | 404 | 352879 |
| 43 | -0.05 -0.01 % |
17-02-2025 00:00:00 Monday |
408.55 408.5 |
411.25 | 406.65 | 579318 |
| 44 | -1.45 -0.35 % |
14-02-2025 00:00:00 Friday |
412 410.55 |
416 | 408.45 | 583071 |
| 45 | -0.1 -0.02 % |
13-02-2025 00:00:00 Thursday |
409.9 409.8 |
413.8 | 409.05 | 495437 |
| 46 | -3.9 -0.94 % |
12-02-2025 00:00:00 Wednesday |
413.4 409.5 |
413.6 | 407.65 | 1028064 |
| 47 | -9.6 -2.24 % |
11-02-2025 00:00:00 Tuesday |
428.05 418.45 |
430.35 | 417.5 | 909665 |
| 48 | 0.3 0.07 % |
10-02-2025 00:00:00 Monday |
427 427.3 |
433.25 | 426.6 | 541878 |
| 49 | -11.05 -2.5 % |
07-02-2025 00:00:00 Friday |
441.95 430.9 |
445.3 | 428.5 | 978539 |
| 50 | -8.7 -1.93 % |
06-02-2025 00:00:00 Thursday |
450.1 441.4 |
450.1 | 438.25 | 857446 |
| 51 | -3.15 -0.7 % |
05-02-2025 00:00:00 Wednesday |
451.4 448.25 |
455.9 | 446.5 | 436026 |
| 52 | -2.55 -0.56 % |
04-02-2025 00:00:00 Tuesday |
458.05 455.5 |
459.9 | 448.85 | 538486 |
| 53 | -8.8 -1.9 % |
03-02-2025 00:00:00 Monday |
462.95 454.15 |
465.2 | 452.35 | 696173 |
| 54 | 14.45 3.23 % |
01-02-2025 00:00:00 Saturday |
448 462.45 |
471.3 | 439.5 | 1699032 |
| 55 | 10.7 2.45 % |
31-01-2025 00:00:00 Friday |
436.85 447.55 |
448.25 | 435.05 | 1001119 |
| 56 | 3.3 0.76 % |
30-01-2025 00:00:00 Thursday |
433.3 436.6 |
437.9 | 431.6 | 486609 |
| 57 | -1.6 -0.37 % |
29-01-2025 00:00:00 Wednesday |
435 433.4 |
437.25 | 430.2 | 305168 |
| 58 | -5.6 -1.27 % |
28-01-2025 00:00:00 Tuesday |
440.85 435.25 |
441.7 | 434.35 | 864499 |
| 59 | -1.25 -0.28 % |
27-01-2025 00:00:00 Monday |
441.25 440 |
444.9 | 436.55 | 368947 |
| 60 | 3.55 0.81 % |
24-01-2025 00:00:00 Friday |
437.95 441.5 |
444.9 | 437.95 | 417608 |
| 61 | 5.2 1.2 % |
23-01-2025 00:00:00 Thursday |
435 440.2 |
441.7 | 434.45 | 286292 |
| 62 | -2.85 -0.65 % |
22-01-2025 00:00:00 Wednesday |
439.9 437.05 |
441.9 | 436.8 | 288572 |
| 63 | -0.65 -0.15 % |
21-01-2025 00:00:00 Tuesday |
437.9 437.25 |
447.35 | 435.1 | 1842947 |
| 64 | -2.2 -0.5 % |
20-01-2025 00:00:00 Monday |
439.95 437.75 |
441.15 | 436 | 289884 |
| 65 | 6.3 1.45 % |
17-01-2025 00:00:00 Friday |
433.85 440.15 |
441.6 | 432.5 | 162368 |
| 66 | -8.15 -1.85 % |
16-01-2025 00:00:00 Thursday |
440.95 432.8 |
440.95 | 431.25 | 162620 |
| 67 | 0.2 0.05 % |
15-01-2025 00:00:00 Wednesday |
437 437.2 |
441.8 | 435.45 | 347419 |
| 68 | -0.85 -0.19 % |
14-01-2025 00:00:00 Tuesday |
437.55 436.7 |
441.5 | 435.75 | 717707 |
| 69 | 1.1 0.25 % |
13-01-2025 00:00:00 Monday |
437.95 439.05 |
444 | 435 | 574512 |
| 70 | -5.25 -1.17 % |
10-01-2025 00:00:00 Friday |
450.1 444.85 |
450.25 | 442.6 | 516146 |
| 71 | 0.3 0.07 % |
09-01-2025 00:00:00 Thursday |
449.85 450.15 |
460.5 | 446.3 | 684684 |
| 72 | 7.4 1.67 % |
08-01-2025 00:00:00 Wednesday |
442.1 449.5 |
451.9 | 437.2 | 648715 |
| 73 | -3.95 -0.89 % |
07-01-2025 00:00:00 Tuesday |
445.05 441.1 |
447.9 | 440.3 | 334236 |
| 74 | -12.5 -2.75 % |
06-01-2025 00:00:00 Monday |
455 442.5 |
461.8 | 441.1 | 1491640 |
| 75 | -6.67 -1.45 % |
03-01-2025 00:00:00 Friday |
459.75 453.08 |
461.49 | 451.2 | 1176367 |
| 76 | 3.94 0.86 % |
02-01-2025 00:00:00 Thursday |
455.95 459.89 |
460.6 | 453.36 | 342639 |
| 77 | -3.76 -0.82 % |
01-01-2025 00:00:00 Wednesday |
458.63 454.87 |
458.63 | 453.31 | 544327 |
| 78 | 4.04 0.9 % |
31-12-2024 00:00:00 Tuesday |
450.59 454.63 |
455.43 | 446.12 | 541986 |
| 79 | -2.78 -0.62 % |
30-12-2024 00:00:00 Monday |
451.25 448.47 |
452.52 | 447.63 | 534648 |
| 80 | -1.78 -0.39 % |
27-12-2024 00:00:00 Friday |
451.95 450.17 |
452.99 | 447.58 | 303780 |
| 81 | -3.85 -0.85 % |
26-12-2024 00:00:00 Thursday |
452.09 448.24 |
452.8 | 447.35 | 194902 |
| 82 | 3.01 0.67 % |
24-12-2024 00:00:00 Tuesday |
446.59 449.6 |
451.34 | 444.38 | 245505 |
| 83 | 5.55 1.26 % |
23-12-2024 00:00:00 Monday |
440.2 445.75 |
448.85 | 439.64 | 399122 |
| 84 | -1.65 -0.38 % |
20-12-2024 00:00:00 Friday |
438.37 436.72 |
439.4 | 432.02 | 420485 |
| 85 | -2.35 -0.53 % |
19-12-2024 00:00:00 Thursday |
440.72 438.37 |
445.65 | 437.24 | 929020 |
| 86 | -3.1 -0.7 % |
18-12-2024 00:00:00 Wednesday |
445.51 442.41 |
445.51 | 438.98 | 498132 |
| 87 | 0.47 0.11 % |
17-12-2024 00:00:00 Tuesday |
441.19 441.66 |
447.3 | 435.36 | 497642 |
| 88 | -0.09 -0.02 % |
16-12-2024 00:00:00 Monday |
441.94 441.85 |
445.7 | 439.92 | 327425 |
| 89 | 9.54 2.21 % |
13-12-2024 00:00:00 Friday |
432.4 441.94 |
445.89 | 424.5 | 565478 |
| 90 | -5.08 -1.16 % |
12-12-2024 00:00:00 Thursday |
438.04 432.96 |
438.89 | 431.74 | 177472 |
| 91 | -1.69 -0.38 % |
11-12-2024 00:00:00 Wednesday |
438.98 437.29 |
440.06 | 436.91 | 404292 |
| 92 | 0.24 0.05 % |
10-12-2024 00:00:00 Tuesday |
437.19 437.43 |
438.79 | 434.89 | 279172 |
| 93 | -5.78 -1.3 % |
09-12-2024 00:00:00 Monday |
442.97 437.19 |
443.63 | 435.27 | 783574 |
| 94 | 1.17 0.26 % |
06-12-2024 00:00:00 Friday |
441.8 442.97 |
446.45 | 440.44 | 643652 |
| 95 | -0.8 -0.18 % |
05-12-2024 00:00:00 Thursday |
440.3 439.5 |
444.24 | 434.84 | 1621402 |
| 96 | -5.83 -1.31 % |
04-12-2024 00:00:00 Wednesday |
445.04 439.21 |
449.55 | 438.74 | 286967 |
| 97 | 3.99 0.91 % |
03-12-2024 00:00:00 Tuesday |
439.97 443.96 |
444.95 | 435.03 | 620567 |
| 98 | 1.08 0.24 % |
02-12-2024 00:00:00 Monday |
447.44 448.52 |
450.68 | 444.9 | 336886 |
| 99 | 2.92 0.66 % |
29-11-2024 00:00:00 Friday |
445.51 448.43 |
450.17 | 444.01 | 486310 |
| 100 | -2.58 -0.57 % |
28-11-2024 00:00:00 Thursday |
449.27 446.69 |
454.63 | 442.69 | 318568 |
| 101 | -1.03 -0.23 % |
27-11-2024 00:00:00 Wednesday |
449.13 448.1 |
450.21 | 444.62 | 163539 |
| 102 | -2.77 -0.61 % |
26-11-2024 00:00:00 Tuesday |
451.01 448.24 |
453.6 | 445.65 | 263889 |
| 103 | -4.28 -0.95 % |
25-11-2024 00:00:00 Monday |
452.52 448.24 |
453.27 | 444.15 | 438092 |
| 104 | 17.21 4.01 % |
22-11-2024 00:00:00 Friday |
429.34 446.55 |
448 | 428.12 | 653692 |
| 105 | -4.56 -1.05 % |
21-11-2024 00:00:00 Thursday |
434.28 429.72 |
436.35 | 428.17 | 531598 |
| 106 | -0.42 -0.1 % |
19-11-2024 00:00:00 Tuesday |
439.73 439.31 |
445.23 | 438.46 | 231567 |
| 107 | -2.16 -0.49 % |
18-11-2024 00:00:00 Monday |
441.09 438.93 |
441.09 | 434.28 | 199885 |
| 108 | -4.42 -1 % |
14-11-2024 00:00:00 Thursday |
442.32 437.9 |
444.38 | 434.37 | 550743 |
| 109 | 3.1 0.7 % |
13-11-2024 00:00:00 Wednesday |
440.72 443.82 |
446.12 | 440.25 | 301977 |
| 110 | -3.8 -0.85 % |
12-11-2024 00:00:00 Tuesday |
448.14 444.34 |
449.27 | 443.02 | 329602 |
| 111 | -1.74 -0.39 % |
11-11-2024 00:00:00 Monday |
449.84 448.1 |
452.42 | 445.75 | 403622 |
| 112 | 0.24 0.05 % |
08-11-2024 00:00:00 Friday |
449.27 449.51 |
451.9 | 446.17 | 688980 |
| 113 | -3.38 -0.75 % |
07-11-2024 00:00:00 Thursday |
452.7 449.32 |
453.08 | 447.53 | 444880 |
| 114 | 0.28 0.06 % |
06-11-2024 00:00:00 Wednesday |
452.14 452.42 |
455.15 | 449.51 | 4438911 |
| 115 | -3.62 -0.8 % |
05-11-2024 00:00:00 Tuesday |
454.87 451.25 |
456.23 | 448.38 | 426185 |
| 116 | -7.71 -1.66 % |
04-11-2024 00:00:00 Monday |
463.33 455.62 |
463.33 | 450.82 | 706121 |
| 117 | -7.28 -1.55 % |
01-11-2024 00:00:00 Friday |
468.4 461.12 |
468.4 | 459.85 | 85828 |
| 118 | -4.75 -1.02 % |
31-10-2024 00:00:00 Thursday |
463.94 459.19 |
463.94 | 455.9 | 623069 |
| 119 | 3.24 0.71 % |
30-10-2024 00:00:00 Wednesday |
458.72 461.96 |
463.7 | 457.45 | 300664 |
| 120 | 2.77 0.61 % |
29-10-2024 00:00:00 Tuesday |
455.9 458.67 |
460.04 | 452.47 | 316240 |
| 121 | 3.47 0.77 % |
28-10-2024 00:00:00 Monday |
451.58 455.05 |
456.7 | 447.44 | 190013 |
| 122 | 5.78 1.29 % |
25-10-2024 00:00:00 Friday |
447.39 453.17 |
463.89 | 446.03 | 1812957 |
| 123 | -10.43 -2.3 % |
24-10-2024 00:00:00 Thursday |
453.97 443.54 |
453.97 | 441.8 | 586241 |
| 124 | -1.03 -0.23 % |
23-10-2024 00:00:00 Wednesday |
452.75 451.72 |
454.16 | 450.68 | 439558 |
| 125 | -1.83 -0.4 % |
22-10-2024 00:00:00 Tuesday |
454.63 452.8 |
458.95 | 451.9 | 462840 |
| 126 | -2.82 -0.62 % |
21-10-2024 00:00:00 Monday |
457.45 454.63 |
458.25 | 448.85 | 408991 |
| 127 | -2.12 -0.46 % |
18-10-2024 00:00:00 Friday |
459.57 457.45 |
461.82 | 449.65 | 554363 |
| 128 | -5.5 -1.18 % |
17-10-2024 00:00:00 Thursday |
464.97 459.47 |
465.21 | 458.63 | 314838 |
| 129 | -3.57 -0.76 % |
16-10-2024 00:00:00 Wednesday |
467.18 463.61 |
468.97 | 462.9 | 378462 |
| 130 | 1.32 0.28 % |
15-10-2024 00:00:00 Tuesday |
467.32 468.64 |
469.44 | 464.83 | 215280 |
| 131 | 5.27 1.14 % |
14-10-2024 00:00:00 Monday |
461.77 467.04 |
468.97 | 459.28 | 432201 |
| 132 | -3.39 -0.73 % |
11-10-2024 00:00:00 Friday |
462.53 459.14 |
464.27 | 458.11 | 674106 |
| 133 | -3.48 -0.75 % |
10-10-2024 00:00:00 Thursday |
465.96 462.48 |
465.96 | 460.18 | 805896 |
| 134 | -20.82 -4.31 % |
09-10-2024 00:00:00 Wednesday |
483.11 462.29 |
483.11 | 461.16 | 683695 |
| 135 | -2.44 -0.51 % |
08-10-2024 00:00:00 Tuesday |
479.87 477.43 |
481.75 | 475.64 | 446687 |
| 136 | 2.49 0.52 % |
07-10-2024 00:00:00 Monday |
477.38 479.87 |
483.91 | 476.58 | 556156 |
| 137 | -6.16 -1.28 % |
04-10-2024 00:00:00 Friday |
479.4 473.24 |
486.31 | 471.5 | 1430914 |
| 138 | 3.38 0.71 % |
03-10-2024 00:00:00 Thursday |
478.84 482.22 |
484.71 | 477.71 | 870065 |
| 139 | -2.82 -0.58 % |
01-10-2024 00:00:00 Tuesday |
487.81 484.99 |
488.52 | 483.25 | 239082 |
| 140 | -4 -0.81 % |
30-09-2024 00:00:00 Monday |
491.01 487.01 |
492.79 | 483.25 | 436914 |
| 141 | 0.7 0.14 % |
27-09-2024 00:00:00 Friday |
490.68 491.38 |
496.84 | 489.46 | 302189 |
| 142 | 4.94 1.02 % |
26-09-2024 00:00:00 Thursday |
486.4 491.34 |
492.32 | 485.93 | 430530 |
| 143 | 1.41 0.29 % |
25-09-2024 00:00:00 Wednesday |
484.99 486.4 |
488.05 | 481.51 | 420387 |
| 144 | -0.99 -0.2 % |
24-09-2024 00:00:00 Tuesday |
485.37 484.38 |
486.87 | 483.44 | 143244 |
| 145 | 1.69 0.35 % |
23-09-2024 00:00:00 Monday |
484.15 485.84 |
488.05 | 482.64 | 442347 |
| 146 | 4.56 0.95 % |
20-09-2024 00:00:00 Friday |
479.45 484.01 |
486.21 | 477.28 | 2299844 |
| 147 | -1.69 -0.35 % |
19-09-2024 00:00:00 Thursday |
479.4 477.71 |
483.91 | 476.91 | 231239 |
| 148 | -0.89 -0.19 % |
18-09-2024 00:00:00 Wednesday |
477.52 476.63 |
481.61 | 474.93 | 249234 |
| 149 | -2.87 -0.6 % |
17-09-2024 00:00:00 Tuesday |
479.87 477 |
482.69 | 475.92 | 402839 |
| 150 | -2.82 -0.58 % |
16-09-2024 00:00:00 Monday |
484.19 481.37 |
485.04 | 479.4 | 280794 |
| 151 | -5.83 -1.19 % |
13-09-2024 00:00:00 Friday |
488.8 482.97 |
488.99 | 481.28 | 640986 |
| 152 | 4.28 0.88 % |
12-09-2024 00:00:00 Thursday |
483.63 487.91 |
489.18 | 478.18 | 597540 |
| 153 | 1.31 0.27 % |
11-09-2024 00:00:00 Wednesday |
482.08 483.39 |
488.33 | 481.23 | 417062 |
| 154 | 0.66 0.14 % |
10-09-2024 00:00:00 Tuesday |
481.98 482.64 |
484.01 | 478.32 | 409313 |
| 155 | 6.16 1.3 % |
09-09-2024 00:00:00 Monday |
474.65 480.81 |
481.75 | 470.56 | 476527 |
| 156 | -9.73 -2.02 % |
06-09-2024 00:00:00 Friday |
481.28 471.55 |
481.28 | 467.65 | 856825 |
| 157 | 2.02 0.42 % |
05-09-2024 00:00:00 Thursday |
478.46 480.48 |
481.04 | 476.58 | 378076 |
| 158 | 3.48 0.74 % |
04-09-2024 00:00:00 Wednesday |
472.77 476.25 |
477.61 | 470.28 | 196750 |
| 159 | -1.08 -0.23 % |
03-09-2024 00:00:00 Tuesday |
479.59 478.51 |
485.04 | 477.52 | 301997 |
| 160 | 5.74 1.21 % |
02-09-2024 00:00:00 Monday |
473.57 479.31 |
482.08 | 473.57 | 627692 |
| 161 | -2.87 -0.6 % |
30-08-2024 00:00:00 Friday |
474.61 471.74 |
478.55 | 470.33 | 432526 |
| 162 | 4.74 1.01 % |
29-08-2024 00:00:00 Thursday |
469.91 474.65 |
477.19 | 467.56 | 374960 |
| 163 | -3.57 -0.76 % |
28-08-2024 00:00:00 Wednesday |
470.89 467.32 |
472.07 | 466.66 | 376871 |
| 164 | -6.16 -1.29 % |
27-08-2024 00:00:00 Tuesday |
476.72 470.56 |
477.05 | 470.28 | 445524 |
| 165 | -0.28 -0.06 % |
26-08-2024 00:00:00 Monday |
475.64 475.36 |
477.47 | 471.93 | 265809 |
| 166 | 1.55 0.33 % |
23-08-2024 00:00:00 Friday |
473.81 475.36 |
476.11 | 470.05 | 781315 |
| 167 | -3.81 -0.8 % |
22-08-2024 00:00:00 Thursday |
478.13 474.32 |
478.13 | 471.46 | 222211 |
| 168 | 4.32 0.92 % |
21-08-2024 00:00:00 Wednesday |
470.66 474.98 |
477.9 | 468.97 | 594426 |
| 169 | -2.91 -0.62 % |
20-08-2024 00:00:00 Tuesday |
471.83 468.92 |
473.29 | 467.93 | 139630 |
| 170 | -4.51 -0.95 % |
19-08-2024 00:00:00 Monday |
475.59 471.08 |
478.79 | 469.48 | 342175 |
| 171 | 5.31 1.14 % |
16-08-2024 00:00:00 Friday |
467.09 472.4 |
474.09 | 463.23 | 1043837 |
| 172 | -0.79 -0.17 % |
14-08-2024 00:00:00 Wednesday |
463.18 462.39 |
469.01 | 460.6 | 165917 |
| 173 | -4.89 -1.05 % |
13-08-2024 00:00:00 Tuesday |
465.35 460.46 |
467.74 | 459.94 | 272617 |
| 174 | 2.02 0.44 % |
12-08-2024 00:00:00 Monday |
462.67 464.69 |
469.91 | 462.67 | 308358 |
| 175 | -2.73 -0.58 % |
09-08-2024 00:00:00 Friday |
468.73 466 |
468.73 | 463.65 | 504269 |
| 176 | -0.47 -0.1 % |
08-08-2024 00:00:00 Thursday |
464.88 464.41 |
468.07 | 463 | 402745 |
| 177 | 6.82 1.5 % |
07-08-2024 00:00:00 Wednesday |
456.13 462.95 |
465.77 | 456.13 | 271968 |
| 178 | 0.05 0.01 % |
06-08-2024 00:00:00 Tuesday |
456.04 456.09 |
462.15 | 455.05 | 742356 |
| 179 | 17.53 3.99 % |
05-08-2024 00:00:00 Monday |
439.12 456.65 |
462.24 | 439.12 | 1855317 |
| 180 | 6.48 1.43 % |
02-08-2024 00:00:00 Friday |
453.46 459.94 |
469.39 | 453.46 | 2041951 |
| 181 | -3.44 -0.74 % |
01-08-2024 00:00:00 Thursday |
467.56 464.12 |
467.56 | 461.54 | 307228 |
| 182 | 0.24 0.05 % |
31-07-2024 00:00:00 Wednesday |
465.11 465.35 |
468.12 | 460.98 | 826981 |
| 183 | -6.49 -1.39 % |
30-07-2024 00:00:00 Tuesday |
467.09 460.6 |
467.84 | 459.52 | 429261 |
| 184 | -12.26 -2.56 % |
29-07-2024 00:00:00 Monday |
478.41 466.15 |
478.41 | 464.41 | 960811 |
| 185 | 7.19 1.55 % |
26-07-2024 00:00:00 Friday |
465.25 472.44 |
475.87 | 458.25 | 1093715 |
| 186 | -0.19 -0.04 % |
25-07-2024 00:00:00 Thursday |
460.6 460.41 |
466.15 | 455.66 | 1225432 |
| 187 | -2.68 -0.57 % |
24-07-2024 00:00:00 Wednesday |
467.09 464.41 |
479.96 | 461.21 | 1655544 |
| 188 | 23.5 5.35 % |
23-07-2024 00:00:00 Tuesday |
439.03 462.53 |
467.65 | 438.56 | 2016530 |
| 189 | -8.18 -1.83 % |
22-07-2024 00:00:00 Monday |
446.5 438.32 |
450.64 | 437.8 | 461255 |
| 190 | 2.58 0.58 % |
19-07-2024 00:00:00 Friday |
443.26 445.84 |
450.59 | 441.33 | 1147888 |
| 191 | 4.84 1.11 % |
18-07-2024 00:00:00 Thursday |
437.05 441.89 |
442.55 | 434.75 | 678113 |
| 192 | 2.35 0.54 % |
16-07-2024 00:00:00 Tuesday |
435.22 437.57 |
438.65 | 433.62 | 476290 |
| 193 | 3.57 0.83 % |
15-07-2024 00:00:00 Monday |
431.46 435.03 |
438.23 | 429.77 | 555718 |
| 194 | -0.42 -0.1 % |
12-07-2024 00:00:00 Friday |
431.88 431.46 |
435.69 | 428.45 | 2181404 |
| 195 | 7.66 1.81 % |
11-07-2024 00:00:00 Thursday |
423.52 431.18 |
431.88 | 421.73 | 468580 |
| 196 | -2.12 -0.5 % |
10-07-2024 00:00:00 Wednesday |
426.34 424.22 |
428.08 | 419.57 | 1261285 |
| 197 | 5.31 1.26 % |
09-07-2024 00:00:00 Tuesday |
420.27 425.58 |
427.65 | 417.36 | 909822 |
| 198 | 8.04 1.97 % |
08-07-2024 00:00:00 Monday |
408.85 416.89 |
417.83 | 407.63 | 1900803 |
| 199 | 3.48 0.86 % |
05-07-2024 00:00:00 Friday |
404.15 407.63 |
408.24 | 401.9 | 1038043 |
| 200 | -1.03 -0.25 % |
04-07-2024 00:00:00 Thursday |
404.2 403.17 |
405.47 | 401.47 | 686910 |
| 201 | 1.36 0.34 % |
03-07-2024 00:00:00 Wednesday |
401.38 402.74 |
403.78 | 400.35 | 218634 |
| 202 | -3.95 -0.98 % |
02-07-2024 00:00:00 Tuesday |
403.78 399.83 |
404.81 | 397.06 | 799927 |
| 203 | 2.25 0.56 % |
01-07-2024 00:00:00 Monday |
401.29 403.54 |
404.2 | 399.12 | 805439 |
| 204 | -1.78 -0.44 % |
28-06-2024 00:00:00 Friday |
401.19 399.41 |
402.23 | 398.09 | 840370 |
| 205 | 0.38 0.1 % |
27-06-2024 00:00:00 Thursday |
399.26 399.64 |
401.61 | 395.93 | 393538 |
| 206 | -0.04 -0.01 % |
26-06-2024 00:00:00 Wednesday |
398.51 398.47 |
400.72 | 396.63 | 305459 |
| 207 | 0.05 0.01 % |
25-06-2024 00:00:00 Tuesday |
397.62 397.67 |
398.89 | 394.56 | 271709 |
| 208 | 2.25 0.57 % |
24-06-2024 00:00:00 Monday |
395.6 397.85 |
398.37 | 394.85 | 603305 |
| 209 | -4.33 -1.09 % |
21-06-2024 00:00:00 Friday |
398.75 394.42 |
399.5 | 393.44 | 2090688 |
| 210 | -0.61 -0.15 % |
20-06-2024 00:00:00 Thursday |
398.56 397.95 |
400.86 | 396.12 | 733242 |
| 211 | -7 -1.73 % |
19-06-2024 00:00:00 Wednesday |
405.28 398.28 |
405.28 | 397.62 | 891862 |
| 212 | -3.1 -0.76 % |
18-06-2024 00:00:00 Tuesday |
406.17 403.07 |
408.19 | 402.51 | 375811 |
| 213 | 0.56 0.14 % |
14-06-2024 00:00:00 Friday |
404.67 405.23 |
405.56 | 403.26 | 581332 |
| 214 | -5.5 -1.34 % |
13-06-2024 00:00:00 Thursday |
409.98 404.48 |
410.17 | 404.01 | 337197 |
| 215 | 0.28 0.07 % |
12-06-2024 00:00:00 Wednesday |
406.03 406.31 |
408.05 | 404.34 | 404013 |
| 216 | -3.67 -0.89 % |
11-06-2024 00:00:00 Tuesday |
410.31 406.64 |
411.58 | 406.36 | 369242 |
| 217 | -3.86 -0.93 % |
10-06-2024 00:00:00 Monday |
414.4 410.54 |
414.4 | 409.75 | 423645 |
| 218 | 5.97 1.47 % |
07-06-2024 00:00:00 Friday |
406.78 412.75 |
415.01 | 405.28 | 2467580 |
| 219 | -1.13 -0.28 % |
06-06-2024 00:00:00 Thursday |
410.78 409.65 |
411.34 | 405.23 | 1521608 |
| 220 | 6.39 1.61 % |
05-06-2024 00:00:00 Wednesday |
398.09 404.48 |
409.75 | 393.01 | 1752524 |
| 221 | -10.85 -2.7 % |
04-06-2024 00:00:00 Tuesday |
401.33 390.48 |
401.38 | 378.82 | 2748622 |
| 222 | -4.62 -1.15 % |
03-06-2024 00:00:00 Monday |
402.21 397.59 |
402.21 | 395.89 | 419193 |
| 223 | -1.2 -0.3 % |
31-05-2024 00:00:00 Friday |
394.73 393.53 |
396.53 | 391.78 | 1472357 |
| 224 | -5.45 -1.37 % |
30-05-2024 00:00:00 Thursday |
397.04 391.59 |
397.96 | 390.07 | 410155 |
| 225 | 2.63 0.67 % |
29-05-2024 00:00:00 Wednesday |
395.19 397.82 |
399.26 | 393.44 | 466627 |
| 226 | -2.86 -0.72 % |
28-05-2024 00:00:00 Tuesday |
398.93 396.07 |
400.78 | 395.47 | 513119 |
| 227 | -5.82 -1.44 % |
27-05-2024 00:00:00 Monday |
404.29 398.47 |
405.26 | 397.82 | 338926 |
| 228 | -5.31 -1.3 % |
24-05-2024 00:00:00 Friday |
408.03 402.72 |
408.58 | 401.89 | 783456 |
| 229 | -0.23 -0.06 % |
23-05-2024 00:00:00 Thursday |
407.66 407.43 |
410.94 | 403.23 | 831400 |
| 230 | 2.63 0.65 % |
22-05-2024 00:00:00 Wednesday |
403.46 406.09 |
408.17 | 402.17 | 772841 |
| 231 | -1.43 -0.35 % |
21-05-2024 00:00:00 Tuesday |
403.09 401.66 |
403.6 | 400.13 | 303611 |
| 232 | -0.51 -0.13 % |
18-05-2024 00:00:00 Saturday |
403.55 403.04 |
404.01 | 401.84 | 107760 |
| 233 | 4.34 1.09 % |
17-05-2024 00:00:00 Friday |
398.84 403.18 |
404.2 | 396.16 | 654514 |
| 234 | 1.94 0.49 % |
16-05-2024 00:00:00 Thursday |
396.3 398.24 |
399.35 | 390.71 | 702742 |
| 235 | -2.4 -0.6 % |
15-05-2024 00:00:00 Wednesday |
397.5 395.1 |
400.04 | 394.13 | 337872 |
| 236 | -0.32 -0.08 % |
14-05-2024 00:00:00 Tuesday |
397.13 396.81 |
400.18 | 395.89 | 375428 |
| 237 | -1.85 -0.46 % |
13-05-2024 00:00:00 Monday |
400.64 398.79 |
402.17 | 396.62 | 194761 |
| 238 | 6.79 1.73 % |
10-05-2024 00:00:00 Friday |
393.25 400.04 |
402.9 | 393.25 | 1077091 |
| 239 | -14.18 -3.49 % |
09-05-2024 00:00:00 Thursday |
406.83 392.65 |
407.2 | 390.95 | 946111 |
| 240 | -0.74 -0.18 % |
08-05-2024 00:00:00 Wednesday |
407.89 407.15 |
410.61 | 404.66 | 646704 |
| 241 | 3.74 0.93 % |
07-05-2024 00:00:00 Tuesday |
402.95 406.69 |
412 | 401.61 | 821093 |
| 242 | -2.27 -0.56 % |
06-05-2024 00:00:00 Monday |
403.6 401.33 |
406.74 | 399.86 | 762579 |
| 243 | -3.05 -0.75 % |
03-05-2024 00:00:00 Friday |
405.91 402.86 |
406.23 | 398.47 | 913272 |
| 244 | 2.45 0.61 % |
02-05-2024 00:00:00 Thursday |
403.04 405.49 |
408.63 | 401.61 | 307619 |
| 245 | -3.55 -0.87 % |
30-04-2024 00:00:00 Tuesday |
405.81 402.26 |
406.74 | 401.75 | 196656 |
| 246 | -4.16 -1.02 % |
29-04-2024 00:00:00 Monday |
408.63 404.47 |
408.63 | 401.33 | 328704 |
| 247 | 0.18 0.04 % |
26-04-2024 00:00:00 Friday |
406.09 406.27 |
409.51 | 402.81 | 935091 |
| 248 | 6 1.51 % |
25-04-2024 00:00:00 Thursday |
398.01 404.01 |
404.66 | 396.16 | 443045 |
| 249 | -0.33 -0.08 % |
24-04-2024 00:00:00 Wednesday |
396.35 396.02 |
397.82 | 395.47 | 376016 |
| 250 | 3 0.76 % |
23-04-2024 00:00:00 Tuesday |
393.35 396.35 |
397.55 | 392.7 | 173739 |
| 251 | -1.99 -0.5 % |
22-04-2024 00:00:00 Monday |
394.69 392.7 |
394.87 | 390.95 | 411923 |
| 252 | 6.64 1.72 % |
19-04-2024 00:00:00 Friday |
385.64 392.28 |
393.67 | 384.43 | 1281481 |
| 253 | -6.93 -1.76 % |
18-04-2024 00:00:00 Thursday |
393.81 386.88 |
393.9 | 385.91 | 753491 |
| 254 | 2.08 0.53 % |
16-04-2024 00:00:00 Tuesday |
391.27 393.35 |
394.32 | 390.62 | 385604 |
| 255 | 0.83 0.21 % |
15-04-2024 00:00:00 Monday |
392.47 393.3 |
396.16 | 390.44 | 872816 |
| 256 | -5.77 -1.43 % |
12-04-2024 00:00:00 Friday |
402.95 397.18 |
402.95 | 395.56 | 1098621 |
| 257 | 8.41 2.13 % |
10-04-2024 00:00:00 Wednesday |
395.05 403.46 |
404.24 | 393.12 | 405912 |
| 258 | -4.29 -1.08 % |
09-04-2024 00:00:00 Tuesday |
397.96 393.67 |
398.29 | 393.12 | 253760 |
| 259 | 0.04 0.01 % |
08-04-2024 00:00:00 Monday |
396.12 396.16 |
398.33 | 395.05 | 871593 |
| 260 | 4.39 1.12 % |
05-04-2024 00:00:00 Friday |
390.71 395.1 |
398.7 | 387.85 | 980266 |
| 261 | -2.96 -0.75 % |
04-04-2024 00:00:00 Thursday |
393.35 390.39 |
394.69 | 387.85 | 685238 |
| 262 | -0.64 -0.16 % |
03-04-2024 00:00:00 Wednesday |
393.39 392.75 |
396.07 | 388.82 | 413072 |
| 263 | -3.18 -0.8 % |
02-04-2024 00:00:00 Tuesday |
396.39 393.21 |
396.39 | 392.15 | 199933 |
| 264 | -1.8 -0.45 % |
01-04-2024 00:00:00 Monday |
395.79 393.99 |
398.43 | 393.12 | 759632 |
| 265 | 0.56 0.14 % |
28-03-2024 00:00:00 Thursday |
395.19 395.75 |
399.9 | 394.45 | 1201328 |
| 266 | 0.32 0.08 % |
27-03-2024 00:00:00 Wednesday |
394.92 395.24 |
396.16 | 393.85 | 242093 |
| 267 | 0.6 0.15 % |
26-03-2024 00:00:00 Tuesday |
394.13 394.73 |
396.25 | 393.25 | 240166 |
| 268 | 6.64 1.71 % |
22-03-2024 00:00:00 Friday |
389.01 395.65 |
396.72 | 389.01 | 1652362 |
| 269 | 2.27 0.59 % |
21-03-2024 00:00:00 Thursday |
386.74 389.01 |
389.56 | 384.39 | 785327 |
| 270 | 5.68 1.5 % |
20-03-2024 00:00:00 Wednesday |
378.2 383.88 |
384.57 | 378.2 | 369673 |
| 271 | -7.48 -1.94 % |
19-03-2024 00:00:00 Tuesday |
385.64 378.16 |
387.48 | 377.46 | 757378 |
| 272 | -1.8 -0.46 % |
18-03-2024 00:00:00 Monday |
387.25 385.45 |
388.5 | 385.03 | 1105728 |
| 273 | 0.65 0.17 % |
15-03-2024 00:00:00 Friday |
386.79 387.44 |
395.7 | 383.79 | 2137041 |
| 274 | -2.4 -0.62 % |
14-03-2024 00:00:00 Thursday |
390.07 387.67 |
392.98 | 386 | 780084 |
| 275 | -15.33 -3.78 % |
13-03-2024 00:00:00 Wednesday |
405.4 390.07 |
405.4 | 388.96 | 477272251 |
| 276 | -1.47 -0.39 % |
12-03-2024 00:00:00 Tuesday |
374.78 373.31 |
374.83 | 368.74 | 2882662 |
| 277 | -6.42 -1.67 % |
11-03-2024 00:00:00 Monday |
384.48 378.06 |
386.33 | 377.23 | 480636 |
| 278 | 4.94 1.31 % |
07-03-2024 00:00:00 Thursday |
376.77 381.71 |
383.23 | 372.75 | 1029280 |
| 279 | -0.88 -0.23 % |
06-03-2024 00:00:00 Wednesday |
377.37 376.49 |
378.57 | 370.12 | 463920 |
| 280 | -2.81 -0.74 % |
05-03-2024 00:00:00 Tuesday |
377.83 375.02 |
379.96 | 373.08 | 629646 |
| 281 | -2.86 -0.75 % |
04-03-2024 00:00:00 Monday |
380.65 377.79 |
381.2 | 377.23 | 559331 |
| 282 | -0.46 -0.12 % |
02-03-2024 00:00:00 Saturday |
381.11 380.65 |
385.54 | 378.85 | 38145 |
| 283 | 2.27 0.6 % |
01-03-2024 00:00:00 Friday |
375.89 378.16 |
381.48 | 375.89 | 1118615 |
| 284 | -1.9 -0.5 % |
29-02-2024 00:00:00 Thursday |
377.28 375.38 |
379.45 | 373.68 | 815800 |
| 285 | -3.01 -0.79 % |
28-02-2024 00:00:00 Wednesday |
380.33 377.32 |
380.74 | 375.8 | 765804 |
| 286 | 1.06 0.28 % |
27-02-2024 00:00:00 Tuesday |
378.62 379.68 |
381.11 | 377.32 | 680296 |
| 287 | -1.15 -0.3 % |
26-02-2024 00:00:00 Monday |
379.03 377.88 |
381.39 | 376.17 | 992780 |
| 288 | -4.07 -1.06 % |
23-02-2024 00:00:00 Friday |
384.16 380.09 |
384.2 | 379.12 | 947762 |
| 289 | 7.02 1.87 % |
22-02-2024 00:00:00 Thursday |
375.57 382.59 |
383.23 | 372.71 | 510731 |
| 290 | -3.92 -1.04 % |
21-02-2024 00:00:00 Wednesday |
376.35 372.43 |
378.66 | 370.63 | 618855 |
| 291 | -4.57 -1.2 % |
20-02-2024 00:00:00 Tuesday |
379.54 374.97 |
379.54 | 373.35 | 741702 |
| 292 | 3.88 1.04 % |
19-02-2024 00:00:00 Monday |
374 377.88 |
381.02 | 374 | 1248804 |
| 293 | -0.23 -0.06 % |
16-02-2024 00:00:00 Friday |
374 373.77 |
377.97 | 368.92 | 2084875 |
| 294 | -8.82 -2.31 % |
15-02-2024 00:00:00 Thursday |
381.9 373.08 |
381.94 | 372.29 | 1180970 |
| 295 | 4.1 1.09 % |
14-02-2024 00:00:00 Wednesday |
375.99 380.09 |
380.79 | 373.45 | 588440 |
| 296 | -0.23 -0.06 % |
13-02-2024 00:00:00 Tuesday |
375.71 375.48 |
379.12 | 372.48 | 1330507 |
| 297 | -8.49 -2.21 % |
12-02-2024 00:00:00 Monday |
384.2 375.71 |
385.54 | 374.97 | 1227236 |
| 298 | 4.85 1.28 % |
09-02-2024 00:00:00 Friday |
378.94 383.79 |
391.73 | 377.42 | 1454686 |
| 299 | -13.85 -3.49 % |
08-02-2024 00:00:00 Thursday |
396.58 382.73 |
396.58 | 377.37 | 3384399 |
| 300 | -1.59 -0.4 % |
07-02-2024 00:00:00 Wednesday |
394.65 393.06 |
395.74 | 392.24 | 887351 |
| 301 | -9.42 -2.34 % |
06-02-2024 00:00:00 Tuesday |
402.02 392.6 |
402.02 | 390.92 | 1310815 |
| 302 | -5.24 -1.3 % |
05-02-2024 00:00:00 Monday |
403.89 398.65 |
403.89 | 397.29 | 853426 |
| 303 | -4.23 -1.04 % |
02-02-2024 00:00:00 Friday |
404.84 400.61 |
406.94 | 399.93 | 1243056 |
| 304 | -0.41 -0.1 % |
01-02-2024 00:00:00 Thursday |
403.43 403.02 |
407.53 | 399.88 | 461825 |
| 305 | 1.32 0.33 % |
31-01-2024 00:00:00 Wednesday |
400.43 401.75 |
402.8 | 399.34 | 350069 |
| 306 | -9.05 -2.22 % |
30-01-2024 00:00:00 Tuesday |
407.66 398.61 |
412.85 | 397.93 | 2497832 |
| 307 | -5.46 -1.32 % |
29-01-2024 00:00:00 Monday |
414.99 409.53 |
414.99 | 407.57 | 369144 |
| 308 | -7.42 -1.76 % |
25-01-2024 00:00:00 Thursday |
421.91 414.49 |
423.18 | 411.53 | 1593957 |
| 309 | 2.64 0.63 % |
24-01-2024 00:00:00 Wednesday |
419.36 422 |
425.41 | 416.9 | 342399 |
| 310 | -13.97 -3.24 % |
23-01-2024 00:00:00 Tuesday |
431.37 417.4 |
431.46 | 415.45 | 359533 |
| 311 | -4.42 -1.03 % |
20-01-2024 00:00:00 Saturday |
430.51 426.09 |
432.51 | 425.68 | 334850 |
| 312 | 2.18 0.51 % |
19-01-2024 00:00:00 Friday |
426.96 429.14 |
430.42 | 424.36 | 920050 |
| 313 | -0.22 -0.05 % |
18-01-2024 00:00:00 Thursday |
423.86 423.64 |
425.5 | 413.67 | 732353 |
| 314 | -5.37 -1.25 % |
17-01-2024 00:00:00 Wednesday |
430.19 424.82 |
433.96 | 423.45 | 382394 |
| 315 | 3.41 0.8 % |
16-01-2024 00:00:00 Tuesday |
426.23 429.64 |
432.24 | 422.63 | 262778 |
| 316 | -2.87 -0.67 % |
15-01-2024 00:00:00 Monday |
428.23 425.36 |
428.23 | 424.14 | 301657 |
| 317 | 2.87 0.68 % |
12-01-2024 00:00:00 Friday |
421.77 424.64 |
425.5 | 418.99 | 773001 |
| 318 | -2.64 -0.62 % |
11-01-2024 00:00:00 Thursday |
423.64 421 |
424.5 | 419.77 | 222097 |
| 319 | -1.19 -0.28 % |
10-01-2024 00:00:00 Wednesday |
422.73 421.54 |
424.68 | 418.68 | 194683 |
| 320 | -5 -1.17 % |
09-01-2024 00:00:00 Tuesday |
427.59 422.59 |
427.59 | 421.95 | 133578 |
| 321 | -8.1 -1.88 % |
08-01-2024 00:00:00 Monday |
431.6 423.5 |
432.28 | 422.82 | 284678 |
| 322 | -5.51 -1.26 % |
05-01-2024 00:00:00 Friday |
436.79 431.28 |
436.79 | 429.55 | 720939 |
| 323 | -3.82 -0.87 % |
04-01-2024 00:00:00 Thursday |
436.83 433.01 |
438.11 | 431.46 | 729647 |
| 324 | 5.73 1.34 % |
03-01-2024 00:00:00 Wednesday |
428.64 434.37 |
437.47 | 427.14 | 6531865 |
| 325 | 0.91 0.21 % |
02-01-2024 00:00:00 Tuesday |
426.96 427.87 |
428.91 | 421.95 | 356510 |
| 326 | 4.42 1.05 % |
01-01-2024 00:00:00 Monday |
420.81 425.23 |
427.59 | 420.81 | 1029610 |
| 327 | -1.68 -0.4 % |
29-12-2023 00:00:00 Friday |
422.45 420.77 |
425.91 | 419.54 | 1541245 |
| 328 | 6.09 1.46 % |
28-12-2023 00:00:00 Thursday |
416.36 422.45 |
422.86 | 415.17 | 442493 |
| 329 | -0.23 -0.06 % |
27-12-2023 00:00:00 Wednesday |
415.95 415.72 |
417.36 | 413.08 | 193620 |
| 330 | 0.14 0.03 % |
26-12-2023 00:00:00 Tuesday |
414.99 415.13 |
417.67 | 413.99 | 243167 |
| 331 | 1.46 0.35 % |
22-12-2023 00:00:00 Friday |
412.71 414.17 |
414.9 | 410.12 | 726869 |
| 332 | 2.91 0.71 % |
21-12-2023 00:00:00 Thursday |
407.76 410.67 |
412.94 | 404.52 | 357999 |
| 333 | -7.51 -1.8 % |
20-12-2023 00:00:00 Wednesday |
417.72 410.21 |
417.95 | 408.98 | 886816 |
| 334 | 2.82 0.68 % |
19-12-2023 00:00:00 Tuesday |
412.26 415.08 |
416.63 | 411.49 | 677977 |
| 335 | -3.05 -0.74 % |
18-12-2023 00:00:00 Monday |
414.08 411.03 |
414.94 | 409.94 | 818619 |
| 336 | -3.6 -0.86 % |
15-12-2023 00:00:00 Friday |
420.68 417.08 |
421.22 | 414.08 | 948719 |
| 337 | 0.14 0.03 % |
14-12-2023 00:00:00 Thursday |
418.63 418.77 |
419.54 | 409.07 | 402228 |
| 338 | -1.22 -0.29 % |
13-12-2023 00:00:00 Wednesday |
415.85 414.63 |
417.58 | 411.9 | 480828 |
| 339 | -1.68 -0.41 % |
12-12-2023 00:00:00 Tuesday |
414.03 412.35 |
418.58 | 411.71 | 334697 |
| 340 | -0.59 -0.14 % |
11-12-2023 00:00:00 Monday |
412.21 411.62 |
412.9 | 408.76 | 460745 |
| 341 | -9.73 -2.33 % |
08-12-2023 00:00:00 Friday |
418.49 408.76 |
420.04 | 408.07 | 1337394 |
| 342 | -5.51 -1.3 % |
07-12-2023 00:00:00 Thursday |
422.41 416.9 |
423.27 | 416.17 | 289221 |
| 343 | 9.05 2.19 % |
06-12-2023 00:00:00 Wednesday |
412.31 421.36 |
422.73 | 412.03 | 581802 |
| 344 | -3.14 -0.76 % |
05-12-2023 00:00:00 Tuesday |
414.17 411.03 |
416.67 | 409.58 | 273858 |
| 345 | -0.96 -0.23 % |
04-12-2023 00:00:00 Monday |
414.08 413.12 |
415.26 | 410.35 | 1364884 |
| 346 | 10.83 2.72 % |
01-12-2023 00:00:00 Friday |
398.61 409.44 |
410.53 | 398.2 | 1123359 |
| 347 | -1.46 -0.37 % |
30-11-2023 00:00:00 Thursday |
397.88 396.42 |
398.97 | 395.42 | 405661 |
| 348 | 1.14 0.29 % |
29-11-2023 00:00:00 Wednesday |
396.79 397.93 |
398.88 | 395.15 | 435389 |
| 349 | -2.32 -0.58 % |
28-11-2023 00:00:00 Tuesday |
398.43 396.11 |
399.52 | 395.88 | 428661 |
| 350 | -2.91 -0.73 % |
24-11-2023 00:00:00 Friday |
401.34 398.43 |
402.48 | 397.56 | 481449 |
| 351 | -0.18 -0.04 % |
23-11-2023 00:00:00 Thursday |
400.88 400.7 |
402.43 | 398.97 | 319308 |
| 352 | 2.87 0.72 % |
22-11-2023 00:00:00 Wednesday |
397.29 400.16 |
400.88 | 395.79 | 176037 |
| 353 | 0 0 % |
21-11-2023 00:00:00 Tuesday |
396.83 396.83 |
399.7 | 396.61 | 133363 |
| 354 | -2.37 -0.59 % |
20-11-2023 00:00:00 Monday |
399.84 397.47 |
400.43 | 395.51 | 283470 |
| 355 | 0.5 0.13 % |
17-11-2023 00:00:00 Friday |
399.25 399.75 |
401.66 | 398.88 | 572432 |
| 356 | -2.87 -0.71 % |
16-11-2023 00:00:00 Thursday |
401.93 399.06 |
404.43 | 398.24 | 469162 |
| 357 | 3.96 0.99 % |
15-11-2023 00:00:00 Wednesday |
398.24 402.2 |
402.61 | 398.11 | 444598 |
| 358 | -2.23 -0.56 % |
13-11-2023 00:00:00 Monday |
399.02 396.79 |
399.02 | 395.88 | 274892 |
| 359 | -1.28 -0.32 % |
12-11-2023 00:00:00 Sunday |
400.34 399.06 |
400.34 | 398.24 | 67681 |
| 360 | 1.59 0.4 % |
10-11-2023 00:00:00 Friday |
395.38 396.97 |
398.52 | 393.47 | 771961 |
| 361 | -2.77 -0.7 % |
09-11-2023 00:00:00 Thursday |
398.15 395.38 |
398.56 | 394.97 | 163972 |
| 362 | 3.5 0.89 % |
08-11-2023 00:00:00 Wednesday |
394.06 397.56 |
398.06 | 393.33 | 370679 |
| 363 | -2.19 -0.55 % |
07-11-2023 00:00:00 Tuesday |
396.02 393.83 |
396.02 | 393.28 | 121777 |
| 364 | 0.19 0.05 % |
06-11-2023 00:00:00 Monday |
395.83 396.02 |
397.61 | 393.6 | 307761 |
| 365 | 0.27 0.07 % |
03-11-2023 00:00:00 Friday |
394.29 394.56 |
395.47 | 392.33 | 699643 |
| 366 | 1 0.26 % |
02-11-2023 00:00:00 Thursday |
391.33 392.33 |
393.74 | 390.1 | 117946 |
| 367 | -1.82 -0.47 % |
01-11-2023 00:00:00 Wednesday |
391.33 389.51 |
392.15 | 387.32 | 442616 |
| 368 | -1.86 -0.47 % |
31-10-2023 00:00:00 Tuesday |
391.87 390.01 |
394.42 | 389.51 | 140318 |
| 369 | -4.14 -1.05 % |
30-10-2023 00:00:00 Monday |
395.83 391.69 |
395.83 | 389.96 | 285003 |
| 370 | -2.19 -0.55 % |
27-10-2023 00:00:00 Friday |
396.7 394.51 |
397.52 | 393.33 | 588869 |
| 371 | 3.78 0.97 % |
26-10-2023 00:00:00 Thursday |
391.28 395.06 |
397.24 | 391.24 | 424598 |
| 372 | -3.14 -0.79 % |
25-10-2023 00:00:00 Wednesday |
396.83 393.69 |
398.43 | 388.73 | 261031 |
| 373 | -2.37 -0.59 % |
23-10-2023 00:00:00 Monday |
399.02 396.65 |
400.29 | 394.15 | 281897 |
| 374 | -10.28 -2.51 % |
20-10-2023 00:00:00 Friday |
409.12 398.84 |
409.12 | 397.97 | 777717 |
| 375 | 0.27 0.07 % |
19-10-2023 00:00:00 Thursday |
409.53 409.8 |
413.67 | 406.71 | 182602 |
| 376 | -1.77 -0.43 % |
18-10-2023 00:00:00 Wednesday |
412.71 410.94 |
416.81 | 410.21 | 495595 |
| 377 | 3.14 0.77 % |
17-10-2023 00:00:00 Tuesday |
409.53 412.67 |
413.62 | 408.76 | 200816 |
| 378 | 0.23 0.06 % |
16-10-2023 00:00:00 Monday |
408.12 408.35 |
410.39 | 406.25 | 137615 |
| 379 | -1.6 -0.39 % |
13-10-2023 00:00:00 Friday |
409.58 407.98 |
411.3 | 406.75 | 548811 |
| 380 | 0.59 0.14 % |
12-10-2023 00:00:00 Thursday |
409.53 410.12 |
411.67 | 406.25 | 632589 |
| 381 | 2.01 0.5 % |
11-10-2023 00:00:00 Wednesday |
405.93 407.94 |
409.07 | 404.98 | 157651 |
| 382 | 3.78 0.94 % |
10-10-2023 00:00:00 Tuesday |
400.52 404.3 |
404.84 | 400.52 | 201546 |
| 383 | -0.82 -0.2 % |
09-10-2023 00:00:00 Monday |
401.34 400.52 |
403.39 | 397.79 | 594286 |
| 384 | 5.55 1.4 % |
06-10-2023 00:00:00 Friday |
396.88 402.43 |
403.66 | 396.88 | 548561 |
| 385 | -3.64 -0.91 % |
05-10-2023 00:00:00 Thursday |
400.43 396.79 |
400.88 | 395.97 | 198522 |
| 386 | -3.55 -0.89 % |
04-10-2023 00:00:00 Wednesday |
400.34 396.79 |
401.89 | 394.38 | 297608 |
| 387 | -1.14 -0.28 % |
03-10-2023 00:00:00 Tuesday |
401.34 400.2 |
402.57 | 399.7 | 356511 |
| 388 | 2.95 0.73 % |
29-09-2023 00:00:00 Friday |
401.48 404.43 |
405.53 | 399.66 | 269113 |
| 389 | -9.05 -2.21 % |
28-09-2023 00:00:00 Thursday |
410.12 401.07 |
410.12 | 400.29 | 207052 |
| 390 | 5.64 1.4 % |
27-09-2023 00:00:00 Wednesday |
403.07 408.71 |
409.21 | 399.43 | 192292 |
| 391 | -0.87 -0.22 % |
26-09-2023 00:00:00 Tuesday |
403.48 402.61 |
404.57 | 400.2 | 357047 |
| 392 | -0.04 -0.01 % |
25-09-2023 00:00:00 Monday |
402.84 402.8 |
403.89 | 399.02 | 407980 |
| 393 | -3.82 -0.94 % |
22-09-2023 00:00:00 Friday |
407.16 403.34 |
408.39 | 402.29 | 180649 |
| 394 | -4.83 -1.17 % |
21-09-2023 00:00:00 Thursday |
411.99 407.16 |
412.71 | 404.43 | 567150 |
| 395 | 1.23 0.3 % |
20-09-2023 00:00:00 Wednesday |
411.03 412.26 |
414.08 | 409.21 | 251604 |
| 396 | 3.69 0.91 % |
18-09-2023 00:00:00 Monday |
407.57 411.26 |
413.12 | 406.16 | 514264 |
| 397 | 0.36 0.09 % |
15-09-2023 00:00:00 Friday |
407.71 408.07 |
411.35 | 407.25 | 427124 |
| 398 | -4.74 -1.14 % |
14-09-2023 00:00:00 Thursday |
414.22 409.48 |
414.85 | 406.89 | 220732 |
| 399 | 1.87 0.46 % |
13-09-2023 00:00:00 Wednesday |
410.71 412.58 |
415.85 | 410.44 | 370543 |
| 400 | 2.68 0.66 % |
12-09-2023 00:00:00 Tuesday |
407.76 410.44 |
413.4 | 405.43 | 410661 |
| 401 | 1.73 0.43 % |
11-09-2023 00:00:00 Monday |
405.02 406.75 |
407.89 | 402.89 | 289866 |
| 402 | -4.45 -1.09 % |
08-09-2023 00:00:00 Friday |
407.25 402.8 |
407.62 | 402.2 | 432937 |
| 403 | -2.37 -0.58 % |
07-09-2023 00:00:00 Thursday |
408.03 405.66 |
408.39 | 404.66 | 377255 |
| 404 | 4 0.99 % |
06-09-2023 00:00:00 Wednesday |
403.25 407.25 |
408.12 | 402.16 | 272768 |
| 405 | 4.55 1.14 % |
05-09-2023 00:00:00 Tuesday |
398.65 403.2 |
404.11 | 398.65 | 696112 |
| 406 | -3.46 -0.86 % |
04-09-2023 00:00:00 Monday |
401.66 398.2 |
403.11 | 397.38 | 792759 |
| 407 | 1.46 0.36 % |
01-09-2023 00:00:00 Friday |
400.11 401.57 |
405.02 | 398.7 | 852194 |
| 408 | -3.91 -0.97 % |
31-08-2023 00:00:00 Thursday |
404.02 400.11 |
404.8 | 396.88 | 578829 |
| 409 | 2.23 0.56 % |
30-08-2023 00:00:00 Wednesday |
400.75 402.98 |
403.89 | 400.75 | 392785 |
| 410 | -1.82 -0.45 % |
29-08-2023 00:00:00 Tuesday |
402.43 400.61 |
404.21 | 399.79 | 198853 |
| 411 | -3.32 -0.82 % |
28-08-2023 00:00:00 Monday |
404.98 401.66 |
406.57 | 401.34 | 428099 |
| 412 | -5.65 -1.38 % |
25-08-2023 00:00:00 Friday |
409.58 403.93 |
410.17 | 402.39 | 1341140 |
| 413 | -2.78 -0.67 % |
24-08-2023 00:00:00 Thursday |
412.99 410.21 |
412.99 | 408.89 | 153414 |
| 414 | -5.1 -1.23 % |
23-08-2023 00:00:00 Wednesday |
414.99 409.89 |
414.99 | 408.44 | 267259 |
| 415 | 4.78 1.17 % |
22-08-2023 00:00:00 Tuesday |
408.57 413.35 |
414.08 | 406.8 | 299211 |
| 416 | 6.06 1.51 % |
21-08-2023 00:00:00 Monday |
401.38 407.44 |
408.12 | 401.38 | 572010 |
| 417 | 0.82 0.2 % |
18-08-2023 00:00:00 Friday |
401.34 402.16 |
403.3 | 399.02 | 1179386 |
| 418 | -8.38 -2.05 % |
17-08-2023 00:00:00 Thursday |
409.58 401.2 |
409.85 | 400.43 | 476001 |
| 419 | -1.68 -0.41 % |
16-08-2023 00:00:00 Wednesday |
411.26 409.58 |
416.26 | 408.12 | 425604 |
| 420 | 0.22 0.05 % |
14-08-2023 00:00:00 Monday |
408.35 408.57 |
410.62 | 405.02 | 241852 |
| 421 | -3.05 -0.74 % |
11-08-2023 00:00:00 Friday |
411.4 408.35 |
412.08 | 404.8 | 305362 |
| 422 | -6.51 -1.56 % |
10-08-2023 00:00:00 Thursday |
417.36 410.85 |
417.67 | 408.62 | 268216 |
| 423 | 6.87 1.67 % |
09-08-2023 00:00:00 Wednesday |
410.49 417.36 |
418.4 | 406.8 | 749224 |
| 424 | -2.82 -0.68 % |
08-08-2023 00:00:00 Tuesday |
414.58 411.76 |
415.72 | 410.44 | 568250 |
| 425 | 1.68 0.41 % |
07-08-2023 00:00:00 Monday |
412.31 413.99 |
415.54 | 410.3 | 243346 |
| 426 | -1 -0.24 % |
04-08-2023 00:00:00 Friday |
414.99 413.99 |
419.95 | 413.17 | 990694 |
| 427 | -3.5 -0.84 % |
03-08-2023 00:00:00 Thursday |
418.58 415.08 |
421.95 | 413.53 | 231586 |
| 428 | -2.83 -0.67 % |
02-08-2023 00:00:00 Wednesday |
421.41 418.58 |
422.95 | 416.81 | 391326 |
| 429 | -1.14 -0.27 % |
01-08-2023 00:00:00 Tuesday |
424.09 422.95 |
426.59 | 422.18 | 317422 |
| 430 | -3.09 -0.72 % |
31-07-2023 00:00:00 Monday |
426.82 423.73 |
427.64 | 421.86 | 534745 |
| 431 | -1.28 -0.3 % |
28-07-2023 00:00:00 Friday |
427.69 426.41 |
427.69 | 421.82 | 755134 |
| 432 | -7.69 -1.79 % |
27-07-2023 00:00:00 Thursday |
430.46 422.77 |
432.51 | 419.63 | 443054 |
| 433 | 7.19 1.7 % |
26-07-2023 00:00:00 Wednesday |
422.45 429.64 |
430.55 | 420.68 | 623943 |
| 434 | -7.06 -1.65 % |
25-07-2023 00:00:00 Tuesday |
427.69 420.63 |
427.69 | 414.54 | 1134824 |
| 435 | -17.88 -4.01 % |
24-07-2023 00:00:00 Monday |
446.43 428.55 |
454.67 | 425.91 | 1110107 |
| 436 | -2.23 -0.5 % |
21-07-2023 00:00:00 Friday |
448.03 445.8 |
452.8 | 443.25 | 1484529 |
| 437 | 11.92 2.73 % |
20-07-2023 00:00:00 Thursday |
435.97 447.89 |
449.12 | 433.33 | 3288119 |
| 438 | 6.19 1.44 % |
19-07-2023 00:00:00 Wednesday |
429.6 435.79 |
437.2 | 426.09 | 283804 |
| 439 | 0.32 0.07 % |
18-07-2023 00:00:00 Tuesday |
429.64 429.96 |
431.55 | 428.78 | 164385 |
| 440 | -0.82 -0.19 % |
17-07-2023 00:00:00 Monday |
430.46 429.64 |
433.78 | 428.28 | 229674 |
| 441 | 0.45 0.1 % |
14-07-2023 00:00:00 Friday |
429.69 430.14 |
432.37 | 428.82 | 466696 |
| 442 | -0.5 -0.12 % |
13-07-2023 00:00:00 Thursday |
430.05 429.55 |
433.87 | 428.6 | 393326 |
| 443 | -3.37 -0.78 % |
12-07-2023 00:00:00 Wednesday |
433.24 429.87 |
434.92 | 428.09 | 284802 |
| 444 | 6.51 1.54 % |
11-07-2023 00:00:00 Tuesday |
423.91 430.42 |
432.01 | 423.91 | 190234 |
| 445 | -3.82 -0.89 % |
10-07-2023 00:00:00 Monday |
427.73 423.91 |
428.09 | 422.18 | 187553 |
| 446 | -4.69 -1.09 % |
07-07-2023 00:00:00 Friday |
430.92 426.23 |
432.74 | 425.46 | 767219 |
| 447 | -1.64 -0.38 % |
06-07-2023 00:00:00 Thursday |
432.78 431.14 |
433.96 | 428.19 | 327578 |
| 448 | 8.01 1.89 % |
05-07-2023 00:00:00 Wednesday |
424.09 432.1 |
437.38 | 422.54 | 607651 |
| 449 | 0.87 0.21 % |
04-07-2023 00:00:00 Tuesday |
423.18 424.05 |
425.87 | 418.36 | 309663 |
| 450 | 15.38 3.79 % |
03-07-2023 00:00:00 Monday |
405.93 421.31 |
424.09 | 405.93 | 904468 |
| 451 | 2.18 0.53 % |
30-06-2023 00:00:00 Friday |
408.85 411.03 |
411.35 | 406.53 | 353838 |
| 452 | 4.74 1.17 % |
28-06-2023 00:00:00 Wednesday |
404.11 408.85 |
409.98 | 404.11 | 432748 |
| 453 | -0.31 -0.08 % |
27-06-2023 00:00:00 Tuesday |
405.43 405.12 |
406.8 | 403.25 | 112856 |
| 454 | 0.28 0.07 % |
26-06-2023 00:00:00 Monday |
405.02 405.3 |
410.85 | 404.25 | 188859 |
| 455 | -2.64 -0.65 % |
23-06-2023 00:00:00 Friday |
407.3 404.66 |
407.39 | 402.8 | 193006 |
| 456 | -0.41 -0.1 % |
22-06-2023 00:00:00 Thursday |
407.71 407.3 |
409.21 | 405.62 | 279138 |
| 457 | -5.1 -1.24 % |
21-06-2023 00:00:00 Wednesday |
411.94 406.84 |
413.44 | 405.12 | 339295 |
| 458 | -1.05 -0.25 % |
20-06-2023 00:00:00 Tuesday |
413.22 412.17 |
413.76 | 409.8 | 120169 |
| 459 | 0 0 % |
19-06-2023 00:00:00 Monday |
412.71 412.71 |
414.9 | 411.53 | 383490 |
| 460 | 4.41 1.08 % |
16-06-2023 00:00:00 Friday |
408.03 412.44 |
414.54 | 407.66 | 283541 |
| 461 | 3.14 0.78 % |
15-06-2023 00:00:00 Thursday |
404.43 407.57 |
408.3 | 404.43 | 245164 |
| 462 | -0.95 -0.23 % |
14-06-2023 00:00:00 Wednesday |
405.43 404.48 |
407.48 | 403.89 | 400366 |
| 463 | 4.96 1.24 % |
13-06-2023 00:00:00 Tuesday |
400.43 405.39 |
406.12 | 398.79 | 319123 |
| 464 | -2.82 -0.7 % |
12-06-2023 00:00:00 Monday |
400.43 397.61 |
401.29 | 394.65 | 392027 |
| 465 | 5.01 1.27 % |
09-06-2023 00:00:00 Friday |
394.01 399.02 |
404.62 | 394.01 | 246193 |
| 466 | -1.96 -0.48 % |
08-06-2023 00:00:00 Thursday |
404.98 403.02 |
405.62 | 402.07 | 254346 |
| 467 | 0.69 0.17 % |
07-06-2023 00:00:00 Wednesday |
403.2 403.89 |
405.62 | 402.98 | 233523 |
| 468 | 1.32 0.33 % |
06-06-2023 00:00:00 Tuesday |
401.61 402.93 |
403.61 | 400.88 | 317916 |
| 469 | -3.96 -0.98 % |
05-06-2023 00:00:00 Monday |
404.98 401.02 |
406.62 | 400.47 | 245777 |
| 470 | 2.91 0.73 % |
02-06-2023 00:00:00 Friday |
400.43 403.34 |
404.75 | 400.34 | 602213 |
| 471 | -6.37 -1.57 % |
01-06-2023 00:00:00 Thursday |
406.62 400.25 |
406.62 | 399.66 | 316372 |
| 472 | -4.19 -1.02 % |
31-05-2023 00:00:00 Wednesday |
409.44 405.25 |
411.35 | 402.7 | 347390 |
| 473 | 8.64 2.16 % |
30-05-2023 00:00:00 Tuesday |
400.66 409.3 |
410.89 | 400.66 | 901012 |
| 474 | 4.49 1.14 % |
29-05-2023 00:00:00 Monday |
395.43 399.92 |
402.28 | 395.43 | 953635 |
| 475 | 0.62 0.16 % |
26-05-2023 00:00:00 Friday |
394.49 395.11 |
396.05 | 391.6 | 266308 |
| 476 | 5.43 1.4 % |
25-05-2023 00:00:00 Thursday |
387.37 392.8 |
394.05 | 387.37 | 551526 |
| 477 | 4.81 1.26 % |
24-05-2023 00:00:00 Wednesday |
381.18 385.99 |
387.1 | 380.47 | 274002 |
| 478 | 3.51 0.93 % |
23-05-2023 00:00:00 Tuesday |
378.51 382.02 |
383.81 | 377.71 | 526098 |
| 479 | 4.32 1.16 % |
22-05-2023 00:00:00 Monday |
373.92 378.24 |
379.09 | 373.16 | 679733 |
| 480 | -1.29 -0.34 % |
19-05-2023 00:00:00 Friday |
375.21 373.92 |
376.73 | 366.44 | 467433 |
| 481 | -9.21 -2.41 % |
18-05-2023 00:00:00 Thursday |
382.91 373.7 |
385.14 | 372.32 | 942336 |
| 482 | 2.4 0.63 % |
17-05-2023 00:00:00 Wednesday |
378.42 380.82 |
381.85 | 376.28 | 398373 |
| 483 | -4.94 -1.29 % |
16-05-2023 00:00:00 Tuesday |
382.47 377.53 |
382.69 | 377.22 | 396021 |
| 484 | 7.03 1.88 % |
15-05-2023 00:00:00 Monday |
374.01 381.04 |
381.62 | 373.34 | 547310 |
| 485 | 0.09 0.02 % |
12-05-2023 00:00:00 Friday |
374.32 374.41 |
376.33 | 370.54 | 213372 |
| 486 | -5.43 -1.43 % |
11-05-2023 00:00:00 Thursday |
379.75 374.32 |
380.42 | 373.03 | 536537 |
| 487 | 3.92 1.05 % |
10-05-2023 00:00:00 Wednesday |
374.9 378.82 |
380.47 | 374.9 | 444249 |
| 488 | -8.51 -2.2 % |
09-05-2023 00:00:00 Tuesday |
385.99 377.48 |
385.99 | 375.48 | 458896 |
| 489 | 0.18 0.05 % |
08-05-2023 00:00:00 Monday |
383.98 384.16 |
385.99 | 382.25 | 604040 |
| 490 | 3.83 1.01 % |
05-05-2023 00:00:00 Friday |
378.06 381.89 |
384.61 | 377.75 | 314571 |
| 491 | -1.33 -0.35 % |
04-05-2023 00:00:00 Thursday |
379.35 378.02 |
380.15 | 377.39 | 353291 |
| 492 | 2.5 0.66 % |
03-05-2023 00:00:00 Wednesday |
377.88 380.38 |
381.53 | 375.88 | 265933 |
| 493 | -2.36 -0.62 % |
02-05-2023 00:00:00 Tuesday |
380.24 377.88 |
380.24 | 375.12 | 377073 |
| 494 | 6.02 1.62 % |
28-04-2023 00:00:00 Friday |
372.58 378.6 |
381.13 | 368.4 | 386063 |
| 495 | 3.25 0.89 % |
27-04-2023 00:00:00 Thursday |
367.06 370.31 |
371.69 | 366 | 389329 |
| 496 | 0.57 0.16 % |
26-04-2023 00:00:00 Wednesday |
366.49 367.06 |
367.78 | 364.39 | 231429 |
| 497 | 2.14 0.59 % |
25-04-2023 00:00:00 Tuesday |
364.17 366.31 |
368.18 | 362.74 | 322998 |
| 498 | -1.24 -0.34 % |
24-04-2023 00:00:00 Monday |
365.1 363.86 |
365.1 | 359.94 | 436662 |
| 499 | 8.6 2.42 % |
21-04-2023 00:00:00 Friday |
354.95 363.55 |
364.21 | 354.95 | 719760 |
| 500 | 1.12 0.32 % |
20-04-2023 00:00:00 Thursday |
355.35 356.47 |
358.52 | 354.37 | 155884 |
| 501 | 1.51 0.43 % |
19-04-2023 00:00:00 Wednesday |
353.26 354.77 |
357.4 | 352.64 | 244513 |
| 502 | -1.38 -0.39 % |
18-04-2023 00:00:00 Tuesday |
356.2 354.82 |
357.98 | 353.53 | 420036 |
| 503 | 4.63 1.32 % |
17-04-2023 00:00:00 Monday |
351.75 356.38 |
357.94 | 349.97 | 372994 |
| 504 | 0.4 0.11 % |
13-04-2023 00:00:00 Thursday |
351.75 352.15 |
353.08 | 350.68 | 141767 |
| 505 | -4.01 -1.13 % |
12-04-2023 00:00:00 Wednesday |
354.42 350.41 |
354.42 | 349.16 | 344081 |
| 506 | 5.52 1.59 % |
11-04-2023 00:00:00 Tuesday |
347.21 352.73 |
354.6 | 344.31 | 872445 |
| 507 | 2.76 0.8 % |
10-04-2023 00:00:00 Monday |
343.38 346.14 |
347.25 | 342.71 | 3231086 |
| 508 | 0.89 0.26 % |
06-04-2023 00:00:00 Thursday |
343.96 344.85 |
347.52 | 342.17 | 374799 |
| 509 | 6.51 1.93 % |
05-04-2023 00:00:00 Wednesday |
337.45 343.96 |
344.49 | 337.45 | 620238 |
| 510 | -4.06 -1.19 % |
03-04-2023 00:00:00 Monday |
341.51 337.45 |
342.04 | 337.14 | 294635 |
| 511 | 1.02 0.3 % |
31-03-2023 00:00:00 Friday |
340.44 341.46 |
342.35 | 338.39 | 399181 |
| 512 | 2.72 0.8 % |
29-03-2023 00:00:00 Wednesday |
337.94 340.66 |
341.91 | 336.16 | 220596 |
| 513 | -0.89 -0.26 % |
28-03-2023 00:00:00 Tuesday |
338.92 338.03 |
340.57 | 336.79 | 381608 |
| 514 | 4.54 1.36 % |
27-03-2023 00:00:00 Monday |
334.03 338.57 |
342.35 | 334.03 | 448355 |
| 515 | -1.65 -0.49 % |
24-03-2023 00:00:00 Friday |
338.88 337.23 |
341.06 | 336.65 | 280767 |
| 516 | 2.36 0.7 % |
23-03-2023 00:00:00 Thursday |
336.21 338.57 |
340.79 | 333.49 | 366784 |
| 517 | 0.94 0.28 % |
22-03-2023 00:00:00 Wednesday |
335.36 336.3 |
337.01 | 333.18 | 395029 |
| 518 | -2.59 -0.77 % |
21-03-2023 00:00:00 Tuesday |
338.35 335.76 |
338.35 | 333.05 | 250732 |
| 519 | 6.33 1.91 % |
20-03-2023 00:00:00 Monday |
330.95 337.28 |
337.68 | 330.95 | 495043 |
| 520 | -7.34 -2.15 % |
17-03-2023 00:00:00 Friday |
341.95 334.61 |
341.95 | 329.22 | 1054181 |
| 521 | 2.23 0.66 % |
16-03-2023 00:00:00 Thursday |
337.5 339.73 |
340.53 | 335.72 | 225512 |
| 522 | -0.89 -0.26 % |
15-03-2023 00:00:00 Wednesday |
338.52 337.63 |
342.26 | 336.61 | 502895 |
| 523 | -2.94 -0.86 % |
14-03-2023 00:00:00 Tuesday |
341.11 338.17 |
344 | 335.9 | 748314 |
| 524 | -3.69 -1.07 % |
13-03-2023 00:00:00 Monday |
345.51 341.82 |
348.19 | 340.62 | 748346 |
| 525 | 1.2 0.35 % |
10-03-2023 00:00:00 Friday |
344.36 345.56 |
347.52 | 341.15 | 439231 |
| 526 | -3.92 -1.12 % |
09-03-2023 00:00:00 Thursday |
349.34 345.42 |
350.32 | 343.47 | 291287 |
| 527 | 7.21 2.11 % |
08-03-2023 00:00:00 Wednesday |
342.13 349.34 |
349.97 | 342.13 | 590099 |
| 528 | 1.56 0.45 % |
06-03-2023 00:00:00 Monday |
344.13 345.69 |
349.48 | 343.06 | 291938 |
| 529 | 7.57 2.26 % |
03-03-2023 00:00:00 Friday |
335.09 342.66 |
343.15 | 334.83 | 683858 |
| 530 | -2.94 -0.87 % |
02-03-2023 00:00:00 Thursday |
337.5 334.56 |
338.12 | 333.76 | 168243 |
| 531 | 3.07 0.92 % |
01-03-2023 00:00:00 Wednesday |
334.03 337.1 |
338.7 | 332.6 | 410549 |
| 532 | -4.63 -1.36 % |
28-02-2023 00:00:00 Tuesday |
340.17 335.54 |
342.04 | 333.98 | 246906 |
| 533 | -2.19 -0.64 % |
27-02-2023 00:00:00 Monday |
342.49 340.3 |
344.45 | 336.7 | 301242 |
| 534 | -3.61 -1.04 % |
24-02-2023 00:00:00 Friday |
346.36 342.75 |
346.36 | 339.24 | 454955 |
| 535 | 3.3 0.97 % |
23-02-2023 00:00:00 Thursday |
341.86 345.16 |
350.86 | 341.15 | 1267411 |
| 536 | 2.18 0.64 % |
22-02-2023 00:00:00 Wednesday |
339.64 341.82 |
342.66 | 338.39 | 545479 |
| 537 | -1.87 -0.55 % |
21-02-2023 00:00:00 Tuesday |
342.31 340.44 |
343.64 | 339.95 | 240420 |
| 538 | -0.14 -0.04 % |
20-02-2023 00:00:00 Monday |
342.09 341.95 |
345.02 | 339.77 | 251877 |
| 539 | 1.82 0.54 % |
17-02-2023 00:00:00 Friday |
339.46 341.28 |
342.35 | 337.81 | 216136 |
| 540 | -0.36 -0.11 % |
16-02-2023 00:00:00 Thursday |
340.84 340.48 |
343.06 | 339.15 | 212769 |
| 541 | 0.36 0.11 % |
15-02-2023 00:00:00 Wednesday |
339.9 340.26 |
340.84 | 337.19 | 562010 |
| 542 | 10.74 3.28 % |
14-02-2023 00:00:00 Tuesday |
327.9 338.64 |
339.56 | 327.47 | 749103 |
| 543 | 1.01 0.31 % |
13-02-2023 00:00:00 Monday |
326.76 327.77 |
328.56 | 324.18 | 227597 |
| 544 | -1.58 -0.48 % |
10-02-2023 00:00:00 Friday |
326.9 325.32 |
330.27 | 324.57 | 382616 |
| 545 | -0.18 -0.05 % |
09-02-2023 00:00:00 Thursday |
328.17 327.99 |
332.85 | 325.98 | 514071 |
| 546 | 1.31 0.4 % |
08-02-2023 00:00:00 Wednesday |
327.82 329.13 |
330.44 | 325.63 | 271165 |
| 547 | -8.98 -2.67 % |
07-02-2023 00:00:00 Tuesday |
335.92 326.94 |
336.01 | 322.95 | 601766 |
| 548 | -1.71 -0.51 % |
06-02-2023 00:00:00 Monday |
337.54 335.83 |
340.13 | 332.55 | 783269 |
| 549 | -0.39 -0.12 % |
03-02-2023 00:00:00 Friday |
333.77 333.38 |
334.87 | 325.93 | 1285887 |
| 550 | 15.64 4.95 % |
02-02-2023 00:00:00 Thursday |
316.08 331.72 |
336.88 | 316.08 | 3094219 |
| 551 | 7.97 2.58 % |
01-02-2023 00:00:00 Wednesday |
308.72 316.69 |
320.37 | 288.26 | 3143582 |
| 552 | 6.31 2.09 % |
31-01-2023 00:00:00 Tuesday |
302.32 308.63 |
310.73 | 298.77 | 429233 |
| 553 | -1.18 -0.39 % |
30-01-2023 00:00:00 Monday |
303.15 301.97 |
308.15 | 299.87 | 543939 |
| 554 | 4.08 1.37 % |
27-01-2023 00:00:00 Friday |
298.77 302.85 |
305.61 | 298.77 | 1175876 |
| 555 | 0.92 0.31 % |
25-01-2023 00:00:00 Wednesday |
296.67 297.59 |
298.73 | 293.78 | 402245 |
| 556 | 0.75 0.25 % |
24-01-2023 00:00:00 Tuesday |
296.23 296.98 |
298.55 | 295.79 | 559027 |
| 557 | 2.49 0.85 % |
23-01-2023 00:00:00 Monday |
293.3 295.79 |
296.14 | 291.76 | 392766 |
| 558 | 1.93 0.66 % |
20-01-2023 00:00:00 Friday |
291.32 293.25 |
293.82 | 288.43 | 246076 |
| 559 | -0.97 -0.33 % |
19-01-2023 00:00:00 Thursday |
291.94 290.97 |
294.13 | 290.49 | 247608 |
| 560 | 1.32 0.45 % |
18-01-2023 00:00:00 Wednesday |
291.98 293.3 |
294.83 | 291.24 | 452846 |
| 561 | 2.02 0.7 % |
17-01-2023 00:00:00 Tuesday |
289.13 291.15 |
292.2 | 288.48 | 219988 |
| 562 | 0.97 0.34 % |
16-01-2023 00:00:00 Monday |
288.08 289.05 |
290.89 | 286.94 | 341849 |
| 563 | -0.97 -0.34 % |
13-01-2023 00:00:00 Friday |
289.05 288.08 |
291.19 | 285.98 | 473128 |
| 564 | -2.58 -0.89 % |
12-01-2023 00:00:00 Thursday |
291.41 288.83 |
292.29 | 287.38 | 221088 |
| 565 | -1.35 -0.46 % |
11-01-2023 00:00:00 Wednesday |
292.02 290.67 |
293.91 | 290.32 | 294869 |
| 566 | -4.03 -1.36 % |
10-01-2023 00:00:00 Tuesday |
296.14 292.11 |
296.14 | 291.37 | 449036 |
| 567 | 1.76 0.6 % |
09-01-2023 00:00:00 Monday |
294.43 296.19 |
298.9 | 294.43 | 575103 |
| 568 | 1.31 0.45 % |
06-01-2023 00:00:00 Friday |
292.29 293.6 |
295.75 | 291.94 | 267948 |
| 569 | 4.78 1.66 % |
05-01-2023 00:00:00 Thursday |
287.29 292.07 |
292.46 | 287.29 | 570341 |
| 570 | -4.73 -1.62 % |
04-01-2023 00:00:00 Wednesday |
291.32 286.59 |
291.32 | 285.5 | 302650 |
| 571 | -0.88 -0.3 % |
03-01-2023 00:00:00 Tuesday |
290.89 290.01 |
291.85 | 289.44 | 201717 |
| 572 | 1.09 0.38 % |
02-01-2023 00:00:00 Monday |
290.45 291.54 |
292.59 | 288.83 | 370345 |
| 573 | -3.15 -1.07 % |
30-12-2022 00:00:00 Friday |
293.73 290.58 |
295.05 | 289.48 | 205322 |
| 574 | 1.09 0.37 % |
29-12-2022 00:00:00 Thursday |
292.64 293.73 |
294.17 | 290.49 | 345885 |
| 575 | 1.32 0.45 % |
28-12-2022 00:00:00 Wednesday |
291.76 293.08 |
293.51 | 290.45 | 169337 |
| 576 | -2.14 -0.73 % |
27-12-2022 00:00:00 Tuesday |
293.95 291.81 |
294.74 | 289.35 | 221697 |
| 577 | 8.06 2.83 % |
26-12-2022 00:00:00 Monday |
285.06 293.12 |
293.51 | 285.06 | 373099 |
| 578 | -2.32 -0.8 % |
23-12-2022 00:00:00 Friday |
288.26 285.94 |
290.8 | 285.06 | 438343 |
| 579 | -2.32 -0.79 % |
22-12-2022 00:00:00 Thursday |
293.51 291.19 |
295.66 | 289.05 | 854547 |
| 580 | -5.08 -1.7 % |
21-12-2022 00:00:00 Wednesday |
298.77 293.69 |
298.9 | 293.12 | 268495 |
| 581 | 1.45 0.49 % |
20-12-2022 00:00:00 Tuesday |
296.49 297.94 |
298.68 | 295 | 146672 |
| 582 | 3.82 1.3 % |
19-12-2022 00:00:00 Monday |
294.43 298.25 |
299.82 | 293.69 | 593036 |
| 583 | -2.89 -0.97 % |
16-12-2022 00:00:00 Friday |
296.54 293.65 |
297.02 | 290.32 | 519794 |
| 584 | -5.44 -1.8 % |
15-12-2022 00:00:00 Thursday |
302.28 296.84 |
303.24 | 296.14 | 185968 |
| 585 | -0.21 -0.07 % |
14-12-2022 00:00:00 Wednesday |
302.71 302.5 |
304.25 | 301.14 | 259366 |
| 586 | 1.19 0.39 % |
13-12-2022 00:00:00 Tuesday |
301.44 302.63 |
303.15 | 300 | 349662 |
| 587 | 1.8 0.6 % |
12-12-2022 00:00:00 Monday |
298.77 300.57 |
301.44 | 298.07 | 361751 |
| 588 | 1.71 0.58 % |
09-12-2022 00:00:00 Friday |
297.15 298.86 |
300.09 | 296.14 | 217141 |
| 589 | -1.57 -0.53 % |
08-12-2022 00:00:00 Thursday |
297.98 296.41 |
299.74 | 295.75 | 212421 |
| 590 | 2.63 0.89 % |
07-12-2022 00:00:00 Wednesday |
295.31 297.94 |
299.21 | 294.92 | 532095 |
| 591 | 2.89 0.99 % |
06-12-2022 00:00:00 Tuesday |
292.64 295.53 |
296.36 | 292.64 | 170386 |
| 592 | -0.04 -0.01 % |
05-12-2022 00:00:00 Monday |
295 294.96 |
296.8 | 292.81 | 244542 |
| 593 | -1.1 -0.37 % |
02-12-2022 00:00:00 Friday |
296.41 295.31 |
298.51 | 295.05 | 353190 |
| 594 | -0.53 -0.18 % |
01-12-2022 00:00:00 Thursday |
298.03 297.5 |
299.25 | 295.09 | 626168 |
| 595 | -1.88 -0.63 % |
30-11-2022 00:00:00 Wednesday |
299.82 297.94 |
301.44 | 297.06 | 217172 |
| 596 | 2.81 0.95 % |
29-11-2022 00:00:00 Tuesday |
297.06 299.87 |
302.28 | 297.06 | 561141 |
| 597 | 0.57 0.19 % |
28-11-2022 00:00:00 Monday |
297.28 297.85 |
299.38 | 296.89 | 448774 |
| 598 | -0.61 -0.2 % |
25-11-2022 00:00:00 Friday |
298.77 298.16 |
299.6 | 296.01 | 311136 |
| 599 | 0.74 0.25 % |
24-11-2022 00:00:00 Thursday |
297.24 297.98 |
299.65 | 295.75 | 289760 |
| 600 | -1.97 -0.66 % |
23-11-2022 00:00:00 Wednesday |
299.65 297.68 |
299.65 | 295.66 | 542249 |
| 601 | 3.24 1.1 % |
22-11-2022 00:00:00 Tuesday |
294.87 298.11 |
298.77 | 294.13 | 357489 |
| 602 | -2.19 -0.74 % |
21-11-2022 00:00:00 Monday |
297.63 295.44 |
297.63 | 292.94 | 310401 |
| 603 | -2.1 -0.7 % |
18-11-2022 00:00:00 Friday |
300.87 298.77 |
302.06 | 297.72 | 396109 |
| 604 | -0.53 -0.18 % |
17-11-2022 00:00:00 Thursday |
301.4 300.87 |
304.38 | 300.22 | 268388 |
| 605 | -0.66 -0.22 % |
16-11-2022 00:00:00 Wednesday |
302.06 301.4 |
303.94 | 299.34 | 299113 |
| 606 | -1.97 -0.65 % |
15-11-2022 00:00:00 Tuesday |
304.38 302.41 |
305.56 | 297.24 | 991903 |
| 607 | -7.49 -2.4 % |
14-11-2022 00:00:00 Monday |
311.74 304.25 |
312.26 | 303.72 | 737655 |
| 608 | -4.82 -1.52 % |
11-11-2022 00:00:00 Friday |
317.08 312.26 |
317.08 | 310.82 | 344062 |
| 609 | -3.5 -1.11 % |
10-11-2022 00:00:00 Thursday |
315.33 311.83 |
315.33 | 310.34 | 405982 |
| 610 | 6.57 2.12 % |
09-11-2022 00:00:00 Wednesday |
309.29 315.86 |
316.73 | 309.29 | 744342 |
| 611 | -0.48 -0.15 % |
07-11-2022 00:00:00 Monday |
310.16 309.68 |
312.26 | 306.74 | 836828 |
| 612 | 0.48 0.16 % |
04-11-2022 00:00:00 Friday |
309.29 309.77 |
311.91 | 309.11 | 751342 |
| 613 | -0.44 -0.14 % |
03-11-2022 00:00:00 Thursday |
310.38 309.94 |
314.02 | 309.33 | 1045156 |
| 614 | 5.61 1.84 % |
02-11-2022 00:00:00 Wednesday |
304.9 310.51 |
312.09 | 304.9 | 1170648 |
| 615 | 1.05 0.34 % |
01-11-2022 00:00:00 Tuesday |
305.08 306.13 |
307.05 | 304.25 | 653398 |
| 616 | 0.48 0.16 % |
31-10-2022 00:00:00 Monday |
304.51 304.99 |
307.14 | 302.14 | 933360 |
| 617 | -0.35 -0.12 % |
28-10-2022 00:00:00 Friday |
303.15 302.8 |
305.47 | 302.32 | 1897400 |
| 618 | -0.26 -0.09 % |
27-10-2022 00:00:00 Thursday |
303.24 302.98 |
305.04 | 301.27 | 1140354 |
| 619 | -2.63 -0.86 % |
25-10-2022 00:00:00 Tuesday |
306 303.37 |
306.22 | 300.96 | 1668940 |
| 620 | -1.09 -0.36 % |
24-10-2022 00:00:00 Monday |
305.78 304.69 |
306.57 | 304.29 | 191086 |
| 621 | -7.4 -2.39 % |
21-10-2022 00:00:00 Friday |
310.16 302.76 |
310.16 | 301.84 | 1853988 |
| 622 | 2.84 0.94 % |
20-10-2022 00:00:00 Thursday |
303.55 306.39 |
307.45 | 302.1 | 962040 |
| 623 | 2.24 0.74 % |
19-10-2022 00:00:00 Wednesday |
301.22 303.46 |
304.38 | 297.81 | 594941 |
| 624 | 6.35 2.18 % |
18-10-2022 00:00:00 Tuesday |
291.76 298.11 |
298.77 | 291.76 | 779460 |
| 625 | 0.61 0.21 % |
17-10-2022 00:00:00 Monday |
290.54 291.15 |
293.21 | 288.83 | 4672207 |
| 626 | 0.48 0.17 % |
14-10-2022 00:00:00 Friday |
290.45 290.93 |
292.59 | 289.83 | 453752 |
| 627 | -0.35 -0.12 % |
13-10-2022 00:00:00 Thursday |
288.3 287.95 |
290.23 | 287.38 | 345136 |
| 628 | 2.72 0.95 % |
12-10-2022 00:00:00 Wednesday |
286.55 289.27 |
290.36 | 284.58 | 276683 |
| 629 | -1.8 -0.63 % |
11-10-2022 00:00:00 Tuesday |
287.43 285.63 |
289.57 | 284.8 | 421878 |
| 630 | -1.09 -0.38 % |
10-10-2022 00:00:00 Monday |
288.43 287.34 |
290.27 | 285.76 | 286581 |
| 631 | -2.28 -0.77 % |
07-10-2022 00:00:00 Friday |
294.87 292.59 |
295.22 | 290.23 | 283077 |
| 632 | 2.06 0.7 % |
06-10-2022 00:00:00 Thursday |
292.81 294.87 |
297.11 | 291.41 | 685791 |
| 633 | 4.25 1.48 % |
04-10-2022 00:00:00 Tuesday |
287.38 291.63 |
292.55 | 287.38 | 284011 |
| 634 | -6.75 -2.32 % |
03-10-2022 00:00:00 Monday |
290.89 284.14 |
291.54 | 283.22 | 393377 |
| 635 | -0.35 -0.12 % |
30-09-2022 00:00:00 Friday |
291.24 290.89 |
294.08 | 289.13 | 612670 |
| 636 | 4.03 1.4 % |
29-09-2022 00:00:00 Thursday |
287.78 291.81 |
293.43 | 287.16 | 516154 |
| 637 | -5.43 -1.87 % |
28-09-2022 00:00:00 Wednesday |
290.1 284.67 |
292.02 | 283 | 911267 |
| 638 | -0.57 -0.19 % |
27-09-2022 00:00:00 Tuesday |
293.95 293.38 |
297.5 | 292.64 | 353938 |
| 639 | -10.91 -3.61 % |
26-09-2022 00:00:00 Monday |
302.28 291.37 |
303.11 | 290.71 | 537007 |
| 640 | -0.53 -0.17 % |
23-09-2022 00:00:00 Friday |
303.9 303.37 |
306.22 | 300.74 | 1092465 |
| 641 | 3.72 1.25 % |
22-09-2022 00:00:00 Thursday |
298.64 302.36 |
305.47 | 298.6 | 1277850 |
| 642 | 5.31 1.81 % |
21-09-2022 00:00:00 Wednesday |
293.51 298.82 |
302.36 | 293.51 | 644301 |
| 643 | -2.19 -0.74 % |
20-09-2022 00:00:00 Tuesday |
296.32 294.13 |
297.37 | 293.12 | 709743 |
| 644 | 6.22 2.16 % |
19-09-2022 00:00:00 Monday |
287.86 294.08 |
295.05 | 287.86 | 3787738 |
| 645 | 0.31 0.11 % |
16-09-2022 00:00:00 Friday |
290.01 290.32 |
293.21 | 288.87 | 620016 |
| 646 | -1.05 -0.36 % |
15-09-2022 00:00:00 Thursday |
293.82 292.77 |
295.22 | 291.76 | 457771 |
| 647 | 4.69 1.62 % |
14-09-2022 00:00:00 Wednesday |
289.13 293.82 |
297.02 | 289.13 | 739060 |
| 648 | 3.25 1.12 % |
13-09-2022 00:00:00 Tuesday |
289.83 293.08 |
293.51 | 289.75 | 345155 |
| 649 | -0.22 -0.08 % |
12-09-2022 00:00:00 Monday |
290.05 289.83 |
290.89 | 289.05 | 436505 |
| 650 | 0.49 0.17 % |
09-09-2022 00:00:00 Friday |
289.13 289.62 |
292.07 | 289.13 | 589734 |
| 651 | 1.84 0.64 % |
08-09-2022 00:00:00 Thursday |
287.29 289.13 |
289.62 | 286.94 | 359880 |
| 652 | -0.09 -0.03 % |
07-09-2022 00:00:00 Wednesday |
285.72 285.63 |
287.56 | 285.02 | 414973 |
| 653 | -2.19 -0.76 % |
06-09-2022 00:00:00 Tuesday |
288.83 286.64 |
289.05 | 286.07 | 295834 |
| 654 | 3.81 1.34 % |
05-09-2022 00:00:00 Monday |
284.23 288.04 |
288.83 | 283.75 | 889362 |
| 655 | 4.21 1.51 % |
02-09-2022 00:00:00 Friday |
278.79 283 |
284.05 | 278.79 | 1255288 |
| 656 | -1.53 -0.55 % |
01-09-2022 00:00:00 Thursday |
279.76 278.23 |
281.86 | 276.87 | 325276 |
| 657 | 5.95 2.17 % |
30-08-2022 00:00:00 Tuesday |
274.68 280.63 |
281.6 | 274.68 | 688448 |
| 658 | 3.37 1.24 % |
29-08-2022 00:00:00 Monday |
271.22 274.59 |
275.95 | 270.43 | 371639 |
| 659 | -1.1 -0.4 % |
26-08-2022 00:00:00 Friday |
275.03 273.93 |
276.25 | 273.41 | 329559 |
| 660 | -2.4 -0.87 % |
25-08-2022 00:00:00 Thursday |
276.03 273.63 |
277.17 | 272.92 | 429579 |
| 661 | -1.36 -0.49 % |
24-08-2022 00:00:00 Wednesday |
276.69 275.33 |
279.93 | 274.41 | 627538 |
| 662 | 1.75 0.64 % |
23-08-2022 00:00:00 Tuesday |
274.94 276.69 |
276.91 | 273.84 | 323121 |
| 663 | 4.51 1.67 % |
22-08-2022 00:00:00 Monday |
270.78 275.29 |
277.7 | 270.78 | 898116 |
| 664 | -3.11 -1.12 % |
19-08-2022 00:00:00 Friday |
276.65 273.54 |
276.82 | 272.71 | 306717 |
| 665 | 2.15 0.78 % |
18-08-2022 00:00:00 Thursday |
274.24 276.39 |
276.87 | 273.93 | 686305 |
| 666 | 1.97 0.72 % |
17-08-2022 00:00:00 Wednesday |
272.49 274.46 |
275.73 | 272.49 | 558624 |
| 667 | 0.75 0.28 % |
16-08-2022 00:00:00 Tuesday |
271.3 272.05 |
272.92 | 270.47 | 428616 |
| 668 | 2.1 0.78 % |
12-08-2022 00:00:00 Friday |
268.11 270.21 |
271.04 | 266.75 | 807473 |
| 669 | -5.96 -2.17 % |
11-08-2022 00:00:00 Thursday |
274.33 268.37 |
274.55 | 267.67 | 416329 |
| 670 | -2.01 -0.73 % |
10-08-2022 00:00:00 Wednesday |
274.63 272.62 |
275.12 | 272.31 | 226440 |
| 671 | 1.97 0.72 % |
08-08-2022 00:00:00 Monday |
272.27 274.24 |
275.03 | 271.83 | 286523 |
| 672 | 0.75 0.28 % |
05-08-2022 00:00:00 Friday |
271.52 272.27 |
273.14 | 270.82 | 300655 |
| 673 | -0.48 -0.18 % |
04-08-2022 00:00:00 Thursday |
271.61 271.13 |
271.96 | 269.29 | 482811 |
| 674 | -2.05 -0.75 % |
03-08-2022 00:00:00 Wednesday |
272 269.95 |
272.22 | 266.09 | 708531 |
| 675 | -0.66 -0.24 % |
02-08-2022 00:00:00 Tuesday |
271.96 271.3 |
277.44 | 270.12 | 2925594 |
| 676 | 2.49 0.93 % |
01-08-2022 00:00:00 Monday |
266.97 269.46 |
270.56 | 265.61 | 6133788 |
| 677 | -1.14 -0.43 % |
29-07-2022 00:00:00 Friday |
266.57 265.43 |
268.02 | 264.08 | 391007 |
| 678 | -2.24 -0.84 % |
28-07-2022 00:00:00 Thursday |
268.02 265.78 |
268.02 | 264.95 | 279256 |
| 679 | 0.74 0.28 % |
27-07-2022 00:00:00 Wednesday |
265.48 266.22 |
266.97 | 263.37 | 327040 |
| 680 | 0.57 0.22 % |
26-07-2022 00:00:00 Tuesday |
264.34 264.91 |
266.09 | 263.29 | 278594 |
| 681 | 1.36 0.52 % |
25-07-2022 00:00:00 Monday |
262.41 263.77 |
265.43 | 261.84 | 468157 |
| 682 | 0.57 0.22 % |
22-07-2022 00:00:00 Friday |
262.54 263.11 |
265.04 | 261.18 | 392731 |
| 683 | 0.48 0.18 % |
21-07-2022 00:00:00 Thursday |
261.93 262.41 |
264.78 | 261.1 | 570105 |
| 684 | 2.01 0.78 % |
20-07-2022 00:00:00 Wednesday |
259.17 261.18 |
262.45 | 257.07 | 567370 |
| 685 | -0.52 -0.2 % |
19-07-2022 00:00:00 Tuesday |
258.51 257.99 |
258.99 | 256.5 | 546650 |
| 686 | 0.48 0.19 % |
18-07-2022 00:00:00 Monday |
258.03 258.51 |
259.61 | 257.42 | 6556934 |
| 687 | 0.44 0.17 % |
15-07-2022 00:00:00 Friday |
256.67 257.11 |
257.5 | 253.56 | 371234 |
| 688 | -3.64 -1.41 % |
14-07-2022 00:00:00 Thursday |
258.38 254.74 |
259.65 | 253.43 | 364465 |
| 689 | 0.04 0.02 % |
13-07-2022 00:00:00 Wednesday |
257.55 257.59 |
258.25 | 256.5 | 315442 |
| 690 | -0.7 -0.27 % |
12-07-2022 00:00:00 Tuesday |
257.11 256.41 |
258.73 | 254.88 | 261169 |
| 691 | 1.7 0.66 % |
11-07-2022 00:00:00 Monday |
256.72 258.42 |
260.18 | 255.97 | 481006 |
| 692 | 0.22 0.09 % |
08-07-2022 00:00:00 Friday |
256.45 256.67 |
257.99 | 254.53 | 553874 |
| 693 | 0.3 0.12 % |
07-07-2022 00:00:00 Thursday |
255.36 255.66 |
256.76 | 252.86 | 473665 |
| 694 | 1.93 0.77 % |
06-07-2022 00:00:00 Wednesday |
251.46 253.39 |
254.09 | 250.01 | 547308 |
| 695 | -5.87 -2.28 % |
05-07-2022 00:00:00 Tuesday |
257.11 251.24 |
257.11 | 250.45 | 715856 |
| 696 | 5.87 2.35 % |
04-07-2022 00:00:00 Monday |
249.79 255.66 |
256.98 | 249.57 | 1143025 |
| 697 | 9.95 4.16 % |
01-07-2022 00:00:00 Friday |
239.19 249.14 |
249.71 | 237.7 | 1329558 |
| 698 | -0.48 -0.2 % |
30-06-2022 00:00:00 Thursday |
240.07 239.59 |
240.68 | 238.27 | 577271 |
| 699 | 3.68 1.56 % |
29-06-2022 00:00:00 Wednesday |
236.39 240.07 |
240.86 | 235.91 | 239064 |
| 700 | 2.45 1.04 % |
28-06-2022 00:00:00 Tuesday |
235.69 238.14 |
238.45 | 235.64 | 542757 |
| 701 | 2.63 1.13 % |
27-06-2022 00:00:00 Monday |
233.76 236.39 |
237.13 | 233.72 | 418173 |
| 702 | 0.17 0.07 % |
24-06-2022 00:00:00 Friday |
232.71 232.88 |
235.07 | 232.36 | 383384 |
| 703 | 0.83 0.36 % |
23-06-2022 00:00:00 Thursday |
231.88 232.71 |
234.2 | 229.99 | 233151 |
| 704 | -2.54 -1.08 % |
22-06-2022 00:00:00 Wednesday |
234.81 232.27 |
236.74 | 231.88 | 401238 |
| 705 | 4.25 1.83 % |
21-06-2022 00:00:00 Tuesday |
232.18 236.43 |
237.35 | 231.53 | 565671 |
| 706 | 1.58 0.69 % |
20-06-2022 00:00:00 Monday |
229.73 231.31 |
233.19 | 228.94 | 895774 |
| 707 | 4.69 2.07 % |
17-06-2022 00:00:00 Friday |
226.09 230.78 |
231.48 | 226.09 | 914477 |
| 708 | -4.73 -2.03 % |
16-06-2022 00:00:00 Thursday |
233.41 228.68 |
234.68 | 227.41 | 1347475 |
| 709 | -2.19 -0.94 % |
15-06-2022 00:00:00 Wednesday |
233.06 230.87 |
234.29 | 230.43 | 797555 |
| 710 | 1.05 0.45 % |
14-06-2022 00:00:00 Tuesday |
231.53 232.58 |
234.24 | 230.69 | 531305 |
| 711 | -1.4 -0.6 % |
13-06-2022 00:00:00 Monday |
233.23 231.83 |
235.82 | 230.52 | 349865 |
| 712 | 0.7 0.3 % |
10-06-2022 00:00:00 Friday |
235.95 236.65 |
237.44 | 235.51 | 587788 |
| 713 | 2.98 1.27 % |
09-06-2022 00:00:00 Thursday |
234.33 237.31 |
238.01 | 232.84 | 711632 |
| 714 | -5.3 -2.21 % |
08-06-2022 00:00:00 Wednesday |
240.33 235.03 |
240.33 | 233.23 | 389858 |
| 715 | 0.35 0.15 % |
07-06-2022 00:00:00 Tuesday |
239.54 239.89 |
240.94 | 238.54 | 260355 |
| 716 | 2.98 1.25 % |
06-06-2022 00:00:00 Monday |
237.66 240.64 |
241.56 | 236.43 | 652107 |
| 717 | -1.93 -0.8 % |
03-06-2022 00:00:00 Friday |
240.9 238.97 |
241.47 | 237.97 | 788038 |
| 718 | 1.4 0.59 % |
02-06-2022 00:00:00 Thursday |
238.14 239.54 |
240.42 | 234.64 | 509650 |
| 719 | -0.18 -0.08 % |
01-06-2022 00:00:00 Wednesday |
238.32 238.14 |
240.16 | 236.74 | 1084997 |
| 720 | 1.93 0.82 % |
31-05-2022 00:00:00 Tuesday |
235.16 237.09 |
240.46 | 233.37 | 985291 |
| 721 | -0.83 -0.35 % |
30-05-2022 00:00:00 Monday |
236.56 235.73 |
237.48 | 234.5 | 794343 |
| 722 | -0.74 -0.31 % |
27-05-2022 00:00:00 Friday |
236.56 235.82 |
237.18 | 232.31 | 597257 |
| 723 | -1.27 -0.54 % |
26-05-2022 00:00:00 Thursday |
235.07 233.8 |
235.29 | 231.18 | 632544 |
| 724 | 0.56 0.24 % |
25-05-2022 00:00:00 Wednesday |
232.81 233.37 |
234.39 | 231.53 | 824833 |
| 725 | -1.97 -0.84 % |
24-05-2022 00:00:00 Tuesday |
233.84 231.87 |
235.04 | 231.01 | 870639 |
| 726 | -6.38 -2.64 % |
23-05-2022 00:00:00 Monday |
241.37 234.99 |
241.37 | 233.8 | 618490 |
| 727 | 2.91 1.23 % |
20-05-2022 00:00:00 Friday |
236.71 239.62 |
241.63 | 236.71 | 1936171 |
| 728 | 9.81 4.34 % |
19-05-2022 00:00:00 Thursday |
226.13 235.94 |
238.93 | 225.11 | 2749784 |
| 729 | -0.35 -0.15 % |
18-05-2022 00:00:00 Wednesday |
228.45 228.1 |
229.09 | 225.28 | 625892 |
| 730 | 7.45 3.4 % |
17-05-2022 00:00:00 Tuesday |
219.03 226.48 |
227.16 | 218.22 | 715989 |
| 731 | -4.92 -2.21 % |
16-05-2022 00:00:00 Monday |
222.37 217.45 |
222.37 | 216.55 | 558473 |
| 732 | 1.15 0.52 % |
13-05-2022 00:00:00 Friday |
220.23 221.38 |
223.27 | 217.49 | 1148290 |
| 733 | -1.75 -0.8 % |
12-05-2022 00:00:00 Thursday |
218.26 216.51 |
219.46 | 213.3 | 1119674 |
| 734 | -3.34 -1.5 % |
11-05-2022 00:00:00 Wednesday |
222.11 218.77 |
224.47 | 215.39 | 1096819 |
| 735 | -0.81 -0.36 % |
10-05-2022 00:00:00 Tuesday |
223.14 222.33 |
228.32 | 221.68 | 868233 |
| 736 | -3.26 -1.43 % |
09-05-2022 00:00:00 Monday |
228.32 225.06 |
228.32 | 222.97 | 1032819 |
| 737 | 6.12 2.75 % |
06-05-2022 00:00:00 Friday |
222.2 228.32 |
228.79 | 221.73 | 1177571 |
| 738 | 0.43 0.19 % |
05-05-2022 00:00:00 Thursday |
223.78 224.21 |
226.99 | 223.01 | 793893 |
| 739 | -2.91 -1.29 % |
04-05-2022 00:00:00 Wednesday |
225.24 222.33 |
227.72 | 221.34 | 4320459 |
| 740 | 3.9 1.76 % |
02-05-2022 00:00:00 Monday |
221.34 225.24 |
225.88 | 220.19 | 602079 |
| 741 | -2.7 -1.2 % |
29-04-2022 00:00:00 Friday |
224.68 221.98 |
225.11 | 221.26 | 560292 |
| 742 | 1.8 0.81 % |
28-04-2022 00:00:00 Thursday |
221.68 223.48 |
225.75 | 221.21 | 714311 |
| 743 | 0.43 0.2 % |
27-04-2022 00:00:00 Wednesday |
219.97 220.4 |
221.21 | 218.95 | 700731 |
| 744 | 1.2 0.54 % |
26-04-2022 00:00:00 Tuesday |
220.4 221.6 |
223.14 | 219.76 | 1884878 |
| 745 | -3.16 -1.43 % |
25-04-2022 00:00:00 Monday |
221.51 218.35 |
221.6 | 216.12 | 671693 |
| 746 | 0.73 0.33 % |
22-04-2022 00:00:00 Friday |
222.71 223.44 |
225.15 | 221.38 | 499860 |
| 747 | 0.25 0.11 % |
21-04-2022 00:00:00 Thursday |
222.63 222.88 |
226.31 | 222.28 | 1893688 |
| 748 | -2.57 -1.14 % |
20-04-2022 00:00:00 Wednesday |
224.68 222.11 |
227.16 | 220.44 | 743746 |
| 749 | -7.75 -3.35 % |
19-04-2022 00:00:00 Tuesday |
231.53 223.78 |
233.24 | 221.04 | 2496088 |
| 750 | 0.38 0.16 % |
18-04-2022 00:00:00 Monday |
231.1 231.48 |
233.24 | 228.79 | 1883612 |
| 751 | 3.08 1.35 % |
13-04-2022 00:00:00 Wednesday |
227.59 230.67 |
231.61 | 225.66 | 1157443 |
| 752 | -2.27 -0.99 % |
12-04-2022 00:00:00 Tuesday |
228.7 226.43 |
229.9 | 225.28 | 1598966 |
| 753 | -0.6 -0.26 % |
11-04-2022 00:00:00 Monday |
229.39 228.79 |
233.75 | 227.72 | 2805135 |
| 754 | 8.39 3.8 % |
08-04-2022 00:00:00 Friday |
220.83 229.22 |
230.07 | 219.12 | 2217986 |
| 755 | -2.05 -0.92 % |
07-04-2022 00:00:00 Thursday |
221.68 219.63 |
224.38 | 218.95 | 1009659 |
| 756 | 0.47 0.21 % |
06-04-2022 00:00:00 Wednesday |
221.68 222.15 |
225.36 | 220.27 | 2523617 |
| 757 | 3.16 1.44 % |
05-04-2022 00:00:00 Tuesday |
218.95 222.11 |
224.17 | 218.39 | 1458173 |
| 758 | 1.67 0.77 % |
04-04-2022 00:00:00 Monday |
216.89 218.56 |
220.57 | 215.05 | 1478665 |
| 759 | 3.59 1.68 % |
01-04-2022 00:00:00 Friday |
213.6 217.19 |
218.65 | 212.95 | 948688 |
| 760 | 1.12 0.52 % |
31-03-2022 00:00:00 Thursday |
213.55 214.67 |
217.66 | 213.51 | 583345 |
| 761 | -4.8 -2.2 % |
30-03-2022 00:00:00 Wednesday |
218.05 213.25 |
219.46 | 212.87 | 1360798 |
| 762 | -2.01 -0.91 % |
29-03-2022 00:00:00 Tuesday |
219.97 217.96 |
220.36 | 217.15 | 1809190 |
| 763 | 2.74 1.26 % |
28-03-2022 00:00:00 Monday |
217.4 220.14 |
220.83 | 216.21 | 1374389 |
| 764 | -2.09 -0.95 % |
25-03-2022 00:00:00 Friday |
218.9 216.81 |
218.99 | 213.42 | 2332727 |
| 765 | 2.48 1.15 % |
24-03-2022 00:00:00 Thursday |
215.65 218.13 |
219.54 | 215.18 | 2439130 |
| 766 | 0.56 0.26 % |
23-03-2022 00:00:00 Wednesday |
215.09 215.65 |
217.06 | 212.65 | 4134660 |
| 767 | 4.37 2.09 % |
22-03-2022 00:00:00 Tuesday |
209.44 213.81 |
214.58 | 208.46 | 2167326 |
| 768 | -1.54 -0.73 % |
21-03-2022 00:00:00 Monday |
210.73 209.19 |
212.1 | 208.67 | 1763479 |
| 769 | 0.04 0.02 % |
17-03-2022 00:00:00 Thursday |
209.53 209.57 |
210.09 | 207.78 | 2692487 |
| 770 | 2.96 1.45 % |
16-03-2022 00:00:00 Wednesday |
204.69 207.65 |
207.95 | 204.48 | 878812 |
| 771 | -1.03 -0.5 % |
15-03-2022 00:00:00 Tuesday |
204.57 203.54 |
206.62 | 201.96 | 2312413 |
| 772 | 1.72 0.85 % |
14-03-2022 00:00:00 Monday |
202.85 204.57 |
204.95 | 201.4 | 1895107 |
| 773 | 5.01 2.54 % |
11-03-2022 00:00:00 Friday |
197.16 202.17 |
202.85 | 197.03 | 2421401 |
| 774 | 0.59 0.3 % |
10-03-2022 00:00:00 Thursday |
197.98 198.57 |
199 | 195.06 | 995514 |
| 775 | 0.94 0.48 % |
09-03-2022 00:00:00 Wednesday |
195.15 196.09 |
197.93 | 193.52 | 2830958 |
| 776 | 2.18 1.14 % |
08-03-2022 00:00:00 Tuesday |
192.03 194.21 |
195.49 | 191.64 | 1707591 |
| 777 | 1.62 0.85 % |
07-03-2022 00:00:00 Monday |
190.79 192.41 |
194.21 | 188.39 | 2866876 |
| 778 | 6.38 3.42 % |
04-03-2022 00:00:00 Friday |
186.59 192.97 |
194.64 | 185.74 | 4301144 |
| 779 | 2.83 1.53 % |
03-03-2022 00:00:00 Thursday |
184.92 187.75 |
188.47 | 184.92 | 1442723 |
| 780 | -0.21 -0.11 % |
02-03-2022 00:00:00 Wednesday |
184.45 184.24 |
185.39 | 182.1 | 883313 |
| 781 | 2.32 1.27 % |
28-02-2022 00:00:00 Monday |
182.35 184.67 |
185.26 | 180.43 | 1005595 |
| 782 | 2.61 1.45 % |
25-02-2022 00:00:00 Friday |
180.6 183.21 |
185.22 | 180.39 | 1260413 |
| 783 | 0.04 0.02 % |
24-02-2022 00:00:00 Thursday |
178.25 178.29 |
182.57 | 177.18 | 3749949 |
| 784 | -0.04 -0.02 % |
23-02-2022 00:00:00 Wednesday |
184.88 184.84 |
186.21 | 184.11 | 1010611 |
| 785 | 0.73 0.4 % |
22-02-2022 00:00:00 Tuesday |
183.25 183.98 |
185.61 | 182.31 | 1557477 |
| 786 | -2.01 -1.07 % |
21-02-2022 00:00:00 Monday |
188.69 186.68 |
189.33 | 185.91 | 537002 |
| 787 | 0.65 0.34 % |
18-02-2022 00:00:00 Friday |
189.24 189.89 |
191.04 | 189.24 | 925496 |
| 788 | -0.56 -0.29 % |
17-02-2022 00:00:00 Thursday |
191.13 190.57 |
192.03 | 188.99 | 618071 |
| 789 | -1.16 -0.61 % |
16-02-2022 00:00:00 Wednesday |
191.56 190.4 |
192.33 | 189.84 | 1284467 |
| 790 | 2.14 1.13 % |
15-02-2022 00:00:00 Tuesday |
188.73 190.87 |
191.17 | 187.1 | 703213 |
| 791 | -6.03 -3.11 % |
14-02-2022 00:00:00 Monday |
193.82 187.79 |
193.82 | 187.02 | 940669 |
| 792 | 0.17 0.09 % |
11-02-2022 00:00:00 Friday |
194.19 194.36 |
195.15 | 192.27 | 623403 |
| 793 | 2.63 1.37 % |
10-02-2022 00:00:00 Thursday |
191.56 194.19 |
195.24 | 190.55 | 516411 |
| 794 | -1.67 -0.86 % |
09-02-2022 00:00:00 Wednesday |
194.11 192.44 |
194.9 | 191.39 | 508971 |
| 795 | 0.96 0.5 % |
08-02-2022 00:00:00 Tuesday |
192.44 193.4 |
194.28 | 191.56 | 1498341 |
| 796 | -3.26 -1.66 % |
07-02-2022 00:00:00 Monday |
195.86 192.6 |
196.37 | 191.14 | 841440 |
| 797 | -2.93 -1.47 % |
04-02-2022 00:00:00 Friday |
198.79 195.86 |
199.5 | 193.73 | 1900590 |
| 798 | 1.17 0.6 % |
03-02-2022 00:00:00 Thursday |
194.82 195.99 |
196.79 | 193.9 | 1753304 |
| 799 | 1.38 0.72 % |
02-02-2022 00:00:00 Wednesday |
192.39 193.77 |
195.07 | 191.64 | 1429351 |
| 800 | 5.6 3.03 % |
01-02-2022 00:00:00 Tuesday |
184.87 190.47 |
191.39 | 183.36 | 1741267 |
| 801 | 1.34 0.73 % |
31-01-2022 00:00:00 Monday |
182.77 184.11 |
184.66 | 181.56 | 606835 |
| 802 | 1.76 0.98 % |
28-01-2022 00:00:00 Friday |
180.22 181.98 |
183.36 | 180.1 | 1707537 |
| 803 | 2.46 1.39 % |
27-01-2022 00:00:00 Thursday |
177.09 179.55 |
180.26 | 176.67 | 990343 |
| 804 | 1.84 1.04 % |
25-01-2022 00:00:00 Tuesday |
177.34 179.18 |
179.55 | 175.33 | 990809 |
| 805 | -4.43 -2.44 % |
24-01-2022 00:00:00 Monday |
181.56 177.13 |
182.19 | 176.37 | 2086206 |
| 806 | -0.8 -0.44 % |
21-01-2022 00:00:00 Friday |
182.36 181.56 |
184.45 | 180.68 | 1237273 |
| 807 | -1.34 -0.73 % |
20-01-2022 00:00:00 Thursday |
184.32 182.98 |
185.83 | 182.4 | 1053533 |
| 808 | 0.63 0.34 % |
19-01-2022 00:00:00 Wednesday |
183.69 184.32 |
186.04 | 182.98 | 1006170 |
| 809 | -3.43 -1.82 % |
18-01-2022 00:00:00 Tuesday |
188.13 184.7 |
190.13 | 184.36 | 687472 |
| 810 | 1.71 0.92 % |
17-01-2022 00:00:00 Monday |
186.12 187.83 |
188.63 | 185.12 | 1233167 |
| 811 | -1.09 -0.58 % |
14-01-2022 00:00:00 Friday |
187.29 186.2 |
188 | 185.99 | 975785 |
| 812 | -0.62 -0.33 % |
13-01-2022 00:00:00 Thursday |
188.04 187.42 |
188.88 | 186.37 | 581725 |
| 813 | 0.59 0.32 % |
12-01-2022 00:00:00 Wednesday |
185.7 186.29 |
187 | 185.33 | 412115 |
| 814 | -0.96 -0.51 % |
11-01-2022 00:00:00 Tuesday |
186.54 185.58 |
187.37 | 185.03 | 791199 |
| 815 | 3.51 1.92 % |
10-01-2022 00:00:00 Monday |
183.28 186.79 |
187.92 | 183.28 | 1796555 |
| 816 | -0.51 -0.28 % |
07-01-2022 00:00:00 Friday |
183.28 182.77 |
184.61 | 181.98 | 862863 |
| 817 | -0.25 -0.14 % |
06-01-2022 00:00:00 Thursday |
183.19 182.94 |
184.28 | 182.52 | 761093 |
| 818 | 0.34 0.18 % |
05-01-2022 00:00:00 Wednesday |
184.15 184.49 |
185.33 | 182.9 | 494541 |
| 819 | 0.83 0.45 % |
04-01-2022 00:00:00 Tuesday |
183.32 184.15 |
185.45 | 183.23 | 1046434 |
| 820 | 0.96 0.53 % |
03-01-2022 00:00:00 Monday |
182.36 183.32 |
183.86 | 181.94 | 439831 |
| 821 | 1.26 0.7 % |
31-12-2021 00:00:00 Friday |
181.1 182.36 |
182.98 | 180.81 | 713430 |
| 822 | -0.63 -0.35 % |
30-12-2021 00:00:00 Thursday |
181.31 180.68 |
182.19 | 180.31 | 881973 |
| 823 | -2.64 -1.43 % |
29-12-2021 00:00:00 Wednesday |
183.99 181.35 |
184.28 | 180.93 | 557330 |
| 824 | 1.63 0.89 % |
28-12-2021 00:00:00 Tuesday |
182.36 183.99 |
184.49 | 182.27 | 939882 |
| 825 | -0.38 -0.21 % |
27-12-2021 00:00:00 Monday |
182.36 181.98 |
182.56 | 180.43 | 940413 |
| 826 | 0.26 0.14 % |
24-12-2021 00:00:00 Friday |
182.1 182.36 |
184.41 | 181.1 | 1363195 |
| 827 | 3.09 1.73 % |
23-12-2021 00:00:00 Thursday |
178.68 181.77 |
182.65 | 178.09 | 1777029 |
| 828 | -1.88 -1.05 % |
22-12-2021 00:00:00 Wednesday |
179.26 177.38 |
179.26 | 176.75 | 1413188 |
| 829 | -1.21 -0.68 % |
21-12-2021 00:00:00 Tuesday |
179.01 177.8 |
180.22 | 176.58 | 882498 |
| 830 | -2.34 -1.3 % |
20-12-2021 00:00:00 Monday |
179.93 177.59 |
181.14 | 175.54 | 4173433 |
| 831 | -4.26 -2.28 % |
17-12-2021 00:00:00 Friday |
186.62 182.36 |
186.62 | 181.44 | 2733378 |
| 832 | -4.65 -2.43 % |
16-12-2021 00:00:00 Thursday |
191.1 186.45 |
191.1 | 184.74 | 1091726 |
| 833 | -5.23 -2.72 % |
15-12-2021 00:00:00 Wednesday |
192.6 187.37 |
194.28 | 186.83 | 1751671 |
| 834 | -6.19 -3.14 % |
14-12-2021 00:00:00 Tuesday |
197.16 190.97 |
198.37 | 188.5 | 2865640 |
| 835 | -4.14 -2.07 % |
13-12-2021 00:00:00 Monday |
200.47 196.33 |
200.47 | 195.99 | 1232375 |
| 836 | -0.38 -0.19 % |
10-12-2021 00:00:00 Friday |
197.75 197.37 |
199.96 | 195.57 | 1968459 |
| 837 | 10.71 5.75 % |
09-12-2021 00:00:00 Thursday |
186.12 196.83 |
197.83 | 186.12 | 4067362 |
| 838 | 3.3 1.79 % |
08-12-2021 00:00:00 Wednesday |
184.87 188.17 |
188.71 | 184.87 | 2376144 |
| 839 | 2.01 1.1 % |
07-12-2021 00:00:00 Tuesday |
182.56 184.57 |
185.62 | 182.44 | 981049 |
| 840 | -3.31 -1.78 % |
06-12-2021 00:00:00 Monday |
185.58 182.27 |
185.95 | 182.02 | 1521907 |
| 841 | -2.76 -1.47 % |
03-12-2021 00:00:00 Friday |
188.21 185.45 |
189.17 | 185.2 | 995255 |
| 842 | 1.68 0.9 % |
02-12-2021 00:00:00 Thursday |
186.91 188.59 |
189.17 | 185.16 | 1175743 |
| 843 | 0.33 0.18 % |
01-12-2021 00:00:00 Wednesday |
185.33 185.66 |
186.75 | 184.53 | 712335 |
| 844 | -0.41 -0.22 % |
30-11-2021 00:00:00 Tuesday |
185.53 185.12 |
188.29 | 184.07 | 615730 |
| 845 | -1.25 -0.67 % |
29-11-2021 00:00:00 Monday |
186.45 185.2 |
187.12 | 184.2 | 1238078 |
| 846 | -4.48 -2.34 % |
26-11-2021 00:00:00 Friday |
191.81 187.33 |
192.39 | 186.58 | 2123503 |
| 847 | 3.6 1.9 % |
25-11-2021 00:00:00 Thursday |
189.88 193.48 |
194.19 | 188.8 | 1715306 |
| 848 | -3.18 -1.64 % |
24-11-2021 00:00:00 Wednesday |
193.82 190.64 |
194.57 | 189.97 | 1252563 |
| 849 | 1.59 0.83 % |
23-11-2021 00:00:00 Tuesday |
192.14 193.73 |
194.65 | 192.02 | 1574588 |
| 850 | -5.9 -2.96 % |
22-11-2021 00:00:00 Monday |
199.09 193.19 |
201.39 | 192.1 | 1508774 |
| 851 | -2.88 -1.43 % |
18-11-2021 00:00:00 Thursday |
201.51 198.63 |
203.27 | 197.66 | 1857433 |
| 852 | 2.51 1.27 % |
17-11-2021 00:00:00 Wednesday |
197.83 200.34 |
205.15 | 197.08 | 4130623 |
| 853 | -2.84 -1.42 % |
16-11-2021 00:00:00 Tuesday |
199.88 197.04 |
200.51 | 196.58 | 939909 |
| 854 | 3.89 1.99 % |
15-11-2021 00:00:00 Monday |
195.24 199.13 |
199.8 | 194.9 | 3290289 |
| 855 | 0.92 0.47 % |
12-11-2021 00:00:00 Friday |
194.07 194.99 |
195.61 | 192.14 | 629173 |
| 856 | -0.21 -0.11 % |
11-11-2021 00:00:00 Thursday |
192.56 192.35 |
193.61 | 191.18 | 721950 |
| 857 | 2.71 1.42 % |
10-11-2021 00:00:00 Wednesday |
190.39 193.1 |
194.82 | 190.13 | 1338821 |
| 858 | -1.21 -0.63 % |
09-11-2021 00:00:00 Tuesday |
192.6 191.39 |
193.15 | 190.6 | 515853 |
| 859 | 0.21 0.11 % |
08-11-2021 00:00:00 Monday |
191.93 192.14 |
192.94 | 188.8 | 1567752 |
| 860 | 1.3 0.69 % |
04-11-2021 00:00:00 Thursday |
188.21 189.51 |
190.18 | 187.46 | 806192 |
| 861 | -3.68 -1.94 % |
03-11-2021 00:00:00 Wednesday |
189.8 186.12 |
189.8 | 185.49 | 1211033 |
| 862 | -2.35 -1.23 % |
02-11-2021 00:00:00 Tuesday |
191.06 188.71 |
191.81 | 187.79 | 515583 |
| 863 | 2.8 1.5 % |
01-11-2021 00:00:00 Monday |
186.96 189.76 |
190.3 | 186.12 | 1437103 |
| 864 | -1.42 -0.75 % |
29-10-2021 00:00:00 Friday |
188.21 186.79 |
190.97 | 185.91 | 2435461 |
| 865 | -10.2 -5.14 % |
28-10-2021 00:00:00 Thursday |
198.58 188.38 |
198.58 | 187.42 | 2649509 |
| 866 | -1.34 -0.67 % |
27-10-2021 00:00:00 Wednesday |
200.76 199.42 |
201.8 | 197.58 | 2368893 |
| 867 | 2.34 1.2 % |
26-10-2021 00:00:00 Tuesday |
195.74 198.08 |
199.84 | 194.53 | 1387445 |
| 868 | -1.09 -0.55 % |
25-10-2021 00:00:00 Monday |
196.45 195.36 |
197.96 | 192.81 | 1084057 |
| 869 | -6.65 -3.25 % |
22-10-2021 00:00:00 Friday |
204.56 197.91 |
205.57 | 195.49 | 3109221 |
| 870 | -2.59 -1.25 % |
21-10-2021 00:00:00 Thursday |
207.45 204.86 |
207.79 | 203.39 | 995419 |
| 871 | 0.84 0.41 % |
20-10-2021 00:00:00 Wednesday |
205.44 206.28 |
207.87 | 202.68 | 6557275 |
| 872 | -13.72 -6.25 % |
19-10-2021 00:00:00 Tuesday |
219.58 205.86 |
219.58 | 205.02 | 3517983 |
| 873 | 2.05 0.94 % |
18-10-2021 00:00:00 Monday |
217.49 219.54 |
221.92 | 215.36 | 2698256 |
| 874 | 3.3 1.56 % |
14-10-2021 00:00:00 Thursday |
211.3 214.6 |
218.99 | 209.37 | 7177863 |
| 875 | 5.69 2.8 % |
13-10-2021 00:00:00 Wednesday |
202.89 208.58 |
209.96 | 200.88 | 2339071 |
| 876 | 1.93 0.97 % |
12-10-2021 00:00:00 Tuesday |
199.92 201.85 |
203.35 | 199.21 | 1457843 |
| 877 | 4.61 2.37 % |
11-10-2021 00:00:00 Monday |
194.48 199.09 |
200.34 | 193.82 | 4155679 |
| 878 | -2.35 -1.2 % |
08-10-2021 00:00:00 Friday |
196.12 193.77 |
196.37 | 193.4 | 998861 |
| 879 | 0.17 0.09 % |
07-10-2021 00:00:00 Thursday |
194.69 194.86 |
196.49 | 194.32 | 1121901 |
| 880 | -2.93 -1.49 % |
06-10-2021 00:00:00 Wednesday |
196.37 193.44 |
197.75 | 192.94 | 1815807 |
| 881 | -1.88 -0.95 % |
05-10-2021 00:00:00 Tuesday |
198.25 196.37 |
198.63 | 196.16 | 604348 |
| 882 | 0.04 0.02 % |
04-10-2021 00:00:00 Monday |
197.83 197.87 |
199.29 | 197.04 | 1129605 |
| 883 | 0 0 % |
01-10-2021 00:00:00 Friday |
197.08 197.08 |
198.29 | 194.86 | 1321221 |
| 884 | -3.39 -1.69 % |
30-09-2021 00:00:00 Thursday |
200.76 197.37 |
201.05 | 196.83 | 1255977 |
| 885 | 1.17 0.59 % |
29-09-2021 00:00:00 Wednesday |
198 199.17 |
201.8 | 197.41 | 1754000 |
| 886 | -2.05 -1.02 % |
28-09-2021 00:00:00 Tuesday |
200.93 198.88 |
202.1 | 197.71 | 972284 |
| 887 | -0.87 -0.43 % |
27-09-2021 00:00:00 Monday |
200.42 199.55 |
202.26 | 197.08 | 1345577 |
| 888 | -4.89 -2.39 % |
24-09-2021 00:00:00 Friday |
204.27 199.38 |
204.44 | 198.83 | 1457856 |
| 889 | -2.59 -1.26 % |
23-09-2021 00:00:00 Thursday |
205.36 202.77 |
205.57 | 202.22 | 4515556 |
| 890 | -0.42 -0.21 % |
22-09-2021 00:00:00 Wednesday |
204.02 203.6 |
205.61 | 201.39 | 2173579 |
| 891 | 5.39 2.74 % |
21-09-2021 00:00:00 Tuesday |
196.58 201.97 |
202.72 | 193.86 | 2750236 |
| 892 | 2.67 1.39 % |
20-09-2021 00:00:00 Monday |
192.73 195.4 |
200.26 | 192.39 | 3089036 |
| 893 | -2.76 -1.41 % |
17-09-2021 00:00:00 Friday |
196.07 193.31 |
198.5 | 191.64 | 6754062 |
| 894 | 12 6.63 % |
16-09-2021 00:00:00 Thursday |
181.02 193.02 |
195.32 | 181.02 | 12774328 |
| 895 | -0.8 -0.44 % |
15-09-2021 00:00:00 Wednesday |
181.48 180.68 |
181.69 | 180.06 | 877272 |
| 896 | 0.87 0.48 % |
14-09-2021 00:00:00 Tuesday |
179.85 180.72 |
181.73 | 179.18 | 1452834 |
| 897 | 0.83 0.47 % |
13-09-2021 00:00:00 Monday |
178.26 179.09 |
179.85 | 176.96 | 1898153 |
| 898 | 1.42 0.8 % |
09-09-2021 00:00:00 Thursday |
176.5 177.92 |
178.93 | 176.29 | 692472 |
| 899 | -0.71 -0.4 % |
08-09-2021 00:00:00 Wednesday |
177.38 176.67 |
178.17 | 175.41 | 1127280 |
| 900 | 1.3 0.74 % |
07-09-2021 00:00:00 Tuesday |
175.83 177.13 |
179.22 | 175.83 | 2966435 |
| 901 | -1.55 -0.88 % |
06-09-2021 00:00:00 Monday |
176.67 175.12 |
176.67 | 174.83 | 415577 |
| 902 | 0.67 0.38 % |
03-09-2021 00:00:00 Friday |
175.45 176.12 |
176.71 | 175.45 | 1113235 |
| 903 | 0.2 0.11 % |
02-09-2021 00:00:00 Thursday |
175.25 175.45 |
176.92 | 175.04 | 543020 |
| 904 | -1.54 -0.87 % |
01-09-2021 00:00:00 Wednesday |
176.79 175.25 |
177.63 | 175.12 | 511177 |
| 905 | 2.72 1.56 % |
31-08-2021 00:00:00 Tuesday |
173.99 176.71 |
176.92 | 173.45 | 956162 |
| 906 | 1.72 1 % |
30-08-2021 00:00:00 Monday |
172.23 173.95 |
174.07 | 172.23 | 972923 |
| 907 | 1.13 0.66 % |
27-08-2021 00:00:00 Friday |
171.1 172.23 |
172.95 | 171.1 | 698744 |
| 908 | -1.84 -1.06 % |
26-08-2021 00:00:00 Thursday |
173.07 171.23 |
173.07 | 171.06 | 980870 |
| 909 | 0.33 0.19 % |
25-08-2021 00:00:00 Wednesday |
172.32 172.65 |
173.87 | 172.32 | 390484 |
| 910 | -0.58 -0.34 % |
24-08-2021 00:00:00 Tuesday |
172.65 172.07 |
173.15 | 171.27 | 985625 |
| 911 | -2.3 -1.31 % |
23-08-2021 00:00:00 Monday |
174.91 172.61 |
175.83 | 172.32 | 1175149 |
| 912 | 1.3 0.75 % |
20-08-2021 00:00:00 Friday |
173.57 174.87 |
176.17 | 172.9 | 811596 |
| 913 | -1.04 -0.59 % |
18-08-2021 00:00:00 Wednesday |
175.83 174.79 |
176.88 | 174.28 | 887851 |
| 914 | -1.01 -0.57 % |
17-08-2021 00:00:00 Tuesday |
176 174.99 |
176.88 | 174.62 | 1085849 |
| 915 | -0.75 -0.42 % |
16-08-2021 00:00:00 Monday |
177.17 176.42 |
178.42 | 176.08 | 696222 |
| 916 | 1.17 0.67 % |
13-08-2021 00:00:00 Friday |
175.58 176.75 |
177.55 | 174.99 | 1989888 |
| 917 | -0.92 -0.52 % |
12-08-2021 00:00:00 Thursday |
175.66 174.74 |
179.18 | 174.33 | 1583628 |
| 918 | -1.13 -0.64 % |
11-08-2021 00:00:00 Wednesday |
175.66 174.53 |
176.12 | 173.57 | 541117 |
| 919 | -3.51 -1.96 % |
10-08-2021 00:00:00 Tuesday |
179.01 175.5 |
179.3 | 174.49 | 628652 |
| 920 | -0.8 -0.45 % |
09-08-2021 00:00:00 Monday |
179.6 178.8 |
181.64 | 177.88 | 1931498 |
| 921 | -0.55 -0.31 % |
06-08-2021 00:00:00 Friday |
179.85 179.3 |
180.68 | 177.92 | 1205152 |
| 922 | 5.48 3.14 % |
05-08-2021 00:00:00 Thursday |
174.49 179.97 |
181.27 | 173.03 | 5908497 |
| 923 | -1.88 -1.07 % |
04-08-2021 00:00:00 Wednesday |
176.37 174.49 |
176.58 | 174.12 | 487105 |
| 924 | 2.18 1.26 % |
03-08-2021 00:00:00 Tuesday |
173.32 175.5 |
176.37 | 172.86 | 706317 |
| 925 | 0.96 0.56 % |
02-08-2021 00:00:00 Monday |
172.4 173.36 |
173.53 | 171.94 | 1167472 |
| 926 | -1.21 -0.7 % |
30-07-2021 00:00:00 Friday |
172.69 171.48 |
173.28 | 171.19 | 593245 |
| 927 | -3.34 -1.9 % |
29-07-2021 00:00:00 Thursday |
175.66 172.32 |
175.79 | 172.11 | 1279724 |
| 928 | 0.12 0.07 % |
28-07-2021 00:00:00 Wednesday |
174.83 174.95 |
175.66 | 173.53 | 1395385 |
| 929 | -2.81 -1.58 % |
27-07-2021 00:00:00 Tuesday |
177.34 174.53 |
178.17 | 173.99 | 1109169 |
| 930 | -3.94 -2.18 % |
26-07-2021 00:00:00 Monday |
180.52 176.58 |
180.52 | 176.33 | 17295912 |
| 931 | 4.22 2.43 % |
23-07-2021 00:00:00 Friday |
173.41 177.63 |
178.68 | 172.69 | 5532819 |
| 932 | 0.05 0.03 % |
22-07-2021 00:00:00 Thursday |
173.15 173.2 |
174.2 | 172.23 | 739087 |
| 933 | -1.17 -0.67 % |
20-07-2021 00:00:00 Tuesday |
174.16 172.99 |
175.04 | 172.57 | 3022848 |
| 934 | 0.37 0.21 % |
19-07-2021 00:00:00 Monday |
173.45 173.82 |
175.25 | 172.78 | 2232922 |
| 935 | 0.25 0.14 % |
16-07-2021 00:00:00 Friday |
173.66 173.91 |
175.41 | 173.32 | 1393638 |
| 936 | 1.08 0.63 % |
15-07-2021 00:00:00 Thursday |
171.4 172.48 |
174.37 | 169.72 | 3260338 |
| 937 | 2.13 1.26 % |
14-07-2021 00:00:00 Wednesday |
168.64 170.77 |
171.61 | 168.64 | 1047802 |
| 938 | 0.21 0.12 % |
13-07-2021 00:00:00 Tuesday |
168.64 168.85 |
169.18 | 168.47 | 855242 |
| 939 | -0.71 -0.42 % |
12-07-2021 00:00:00 Monday |
168.97 168.26 |
169.47 | 168.14 | 2742659 |
| 940 | -0.5 -0.3 % |
09-07-2021 00:00:00 Friday |
168.97 168.47 |
169.26 | 168.01 | 1310512 |
| 941 | -1.43 -0.84 % |
08-07-2021 00:00:00 Thursday |
170.44 169.01 |
170.81 | 168.85 | 584804 |
| 942 | 0.96 0.57 % |
07-07-2021 00:00:00 Wednesday |
169.43 170.39 |
171.56 | 169.22 | 1480379 |
| 943 | -0.59 -0.35 % |
06-07-2021 00:00:00 Tuesday |
170.02 169.43 |
170.48 | 169.22 | 515231 |
| 944 | 0.79 0.47 % |
05-07-2021 00:00:00 Monday |
169.52 170.31 |
170.73 | 169.52 | 1338307 |
| 945 | -1.25 -0.73 % |
02-07-2021 00:00:00 Friday |
170.56 169.31 |
170.56 | 169.18 | 1237029 |
| 946 | 0 0 % |
01-07-2021 00:00:00 Thursday |
169.81 169.81 |
170.44 | 169.06 | 927275 |
| 947 | -1.04 -0.61 % |
30-06-2021 00:00:00 Wednesday |
170.64 169.6 |
170.98 | 169.39 | 1371252 |
| 948 | -0.88 -0.51 % |
29-06-2021 00:00:00 Tuesday |
170.98 170.1 |
171.73 | 169.98 | 1201675 |
| 949 | -1.97 -1.14 % |
28-06-2021 00:00:00 Monday |
172.32 170.35 |
172.32 | 170.14 | 622613 |
| 950 | 1.08 0.63 % |
25-06-2021 00:00:00 Friday |
170.44 171.52 |
171.94 | 169.98 | 1326159 |
| 951 | -0.59 -0.35 % |
24-06-2021 00:00:00 Thursday |
170.69 170.1 |
171.19 | 169.47 | 1450235 |
| 952 | -1.54 -0.89 % |
23-06-2021 00:00:00 Wednesday |
172.23 170.69 |
172.23 | 170.35 | 1014488 |
| 953 | -0.38 -0.22 % |
22-06-2021 00:00:00 Tuesday |
171.9 171.52 |
172.65 | 170.94 | 1381886 |
| 954 | 1.29 0.76 % |
21-06-2021 00:00:00 Monday |
169.81 171.1 |
172.32 | 169.35 | 1564147 |
| 955 | -1.59 -0.92 % |
18-06-2021 00:00:00 Friday |
172.74 171.15 |
172.74 | 169.39 | 989280 |
| 956 | -1.42 -0.82 % |
17-06-2021 00:00:00 Thursday |
173.32 171.9 |
173.99 | 171.52 | 3204127 |
| 957 | 0.38 0.22 % |
16-06-2021 00:00:00 Wednesday |
173.49 173.87 |
175.04 | 173.32 | 1996787 |
| 958 | -0.75 -0.43 % |
15-06-2021 00:00:00 Tuesday |
173.99 173.24 |
174.33 | 173.15 | 1158277 |
| 959 | -0.63 -0.36 % |
14-06-2021 00:00:00 Monday |
173.99 173.36 |
174.37 | 171.61 | 2200780 |
| 960 | -1.71 -0.97 % |
11-06-2021 00:00:00 Friday |
175.66 173.95 |
176.04 | 173.78 | 2072766 |
| 961 | 0.42 0.24 % |
10-06-2021 00:00:00 Thursday |
174.74 175.16 |
176.83 | 173.66 | 1274435 |
| 962 | -1.39 -0.8 % |
09-06-2021 00:00:00 Wednesday |
174.26 172.87 |
174.79 | 172.14 | 2531775 |
| 963 | 1.34 0.78 % |
08-06-2021 00:00:00 Tuesday |
172.55 173.89 |
174.26 | 171.82 | 2481675 |
| 964 | 1.06 0.62 % |
07-06-2021 00:00:00 Monday |
171.04 172.1 |
172.83 | 171.04 | 5124452 |
| 965 | -0.86 -0.5 % |
04-06-2021 00:00:00 Friday |
170.8 169.94 |
170.8 | 169.29 | 2153368 |
| 966 | -1.14 -0.67 % |
03-06-2021 00:00:00 Thursday |
171.33 170.19 |
171.57 | 169.9 | 2472547 |
| 967 | -1.71 -1 % |
02-06-2021 00:00:00 Wednesday |
171.82 170.11 |
172.96 | 169.86 | 3064846 |
| 968 | -2.65 -1.49 % |
01-06-2021 00:00:00 Tuesday |
177.8 175.15 |
178.53 | 174.34 | 1628754 |
| 969 | 0.89 0.51 % |
31-05-2021 00:00:00 Monday |
175.4 176.29 |
177.39 | 174.5 | 2953995 |
| 970 | 0.65 0.38 % |
28-05-2021 00:00:00 Friday |
172.59 173.24 |
173.73 | 172.1 | 2217365 |
| 971 | -0.2 -0.12 % |
27-05-2021 00:00:00 Thursday |
172.1 171.9 |
174.3 | 171.12 | 1561175 |
| 972 | -0.2 -0.12 % |
26-05-2021 00:00:00 Wednesday |
171.57 171.37 |
172.91 | 171.21 | 604329 |
| 973 | -2.24 -1.29 % |
25-05-2021 00:00:00 Tuesday |
173.85 171.61 |
173.85 | 171.16 | 869091 |
| 974 | 1.22 0.71 % |
24-05-2021 00:00:00 Monday |
170.92 172.14 |
172.55 | 169.13 | 950653 |
| 975 | 0.57 0.34 % |
21-05-2021 00:00:00 Friday |
169.58 170.15 |
170.8 | 168.8 | 757699 |
| 976 | -2.36 -1.38 % |
20-05-2021 00:00:00 Thursday |
170.84 168.48 |
170.84 | 168.36 | 864167 |
| 977 | -1.87 -1.09 % |
19-05-2021 00:00:00 Wednesday |
170.96 169.09 |
172.02 | 168.89 | 1032190 |
| 978 | -3.22 -1.85 % |
18-05-2021 00:00:00 Tuesday |
174.18 170.96 |
174.71 | 170.64 | 1170676 |
| 979 | -3.25 -1.84 % |
17-05-2021 00:00:00 Monday |
176.25 173 |
176.62 | 172.22 | 3461004 |
| 980 | 6.39 3.84 % |
14-05-2021 00:00:00 Friday |
166.44 172.83 |
173.4 | 166.12 | 7748133 |
| 981 | -0.16 -0.1 % |
12-05-2021 00:00:00 Wednesday |
165.63 165.47 |
167.01 | 165.1 | 1462860 |
| 982 | 0.04 0.02 % |
11-05-2021 00:00:00 Tuesday |
166.04 166.08 |
168.07 | 165.87 | 1433689 |
| 983 | -0.37 -0.22 % |
10-05-2021 00:00:00 Monday |
167.67 167.3 |
168.76 | 166.77 | 1514160 |
| 984 | 2.12 1.28 % |
07-05-2021 00:00:00 Friday |
165.02 167.14 |
167.99 | 165.02 | 2122236 |
| 985 | 0.28 0.17 % |
06-05-2021 00:00:00 Thursday |
164.74 165.02 |
167.62 | 164.53 | 1805128 |
| 986 | 1.58 0.97 % |
05-05-2021 00:00:00 Wednesday |
162.46 164.04 |
164.45 | 162.33 | 550510 |
| 987 | -1.83 -1.11 % |
04-05-2021 00:00:00 Tuesday |
164.25 162.42 |
164.74 | 162.05 | 1792860 |
| 988 | -0.7 -0.43 % |
03-05-2021 00:00:00 Monday |
164.25 163.55 |
164.29 | 162.78 | 1899026 |
| 989 | -1.06 -0.64 % |
30-04-2021 00:00:00 Friday |
166.04 164.98 |
167.34 | 164.49 | 1526864 |
| 990 | -1.91 -1.14 % |
29-04-2021 00:00:00 Thursday |
168.23 166.32 |
168.89 | 166.08 | 1366173 |
| 991 | -0.37 -0.22 % |
28-04-2021 00:00:00 Wednesday |
167.67 167.3 |
168.07 | 167.1 | 1072349 |
| 992 | 0.16 0.1 % |
27-04-2021 00:00:00 Tuesday |
167.22 167.38 |
168.44 | 167.01 | 453067 |
| 993 | -0.57 -0.34 % |
26-04-2021 00:00:00 Monday |
167.67 167.1 |
168.32 | 166.65 | 501959 |
| 994 | 0.57 0.34 % |
23-04-2021 00:00:00 Friday |
166.57 167.14 |
168.48 | 166.16 | 531405 |
| 995 | 3.13 1.9 % |
22-04-2021 00:00:00 Thursday |
164.41 167.54 |
167.87 | 163.39 | 1283500 |
| 996 | -2.65 -1.57 % |
20-04-2021 00:00:00 Tuesday |
168.32 165.67 |
168.8 | 164.82 | 1045744 |
| 997 | -0.28 -0.17 % |
19-04-2021 00:00:00 Monday |
167.62 167.34 |
167.67 | 165.79 | 808546 |
| 998 | -0.41 -0.24 % |
16-04-2021 00:00:00 Friday |
169.66 169.25 |
170.31 | 168.07 | 480342 |
| 999 | -1.88 -1.11 % |
15-04-2021 00:00:00 Thursday |
170.11 168.23 |
171.33 | 167.67 | 1535357 |
| 1000 | 2.52 1.51 % |
13-04-2021 00:00:00 Tuesday |
167.34 169.86 |
170.6 | 167.34 | 1746019 |
| 1001 | -4.39 -2.56 % |
12-04-2021 00:00:00 Monday |
171.53 167.14 |
171.53 | 166.85 | 1542995 |
| 1002 | -0.37 -0.21 % |
09-04-2021 00:00:00 Friday |
173.77 173.4 |
175.76 | 173.08 | 601006 |
| 1003 | -1.06 -0.61 % |
08-04-2021 00:00:00 Thursday |
174.54 173.48 |
175.93 | 173.24 | 2633396 |
| 1004 | 0.69 0.4 % |
07-04-2021 00:00:00 Wednesday |
173.32 174.01 |
175.19 | 173.2 | 612163 |
| 1005 | -0.81 -0.47 % |
06-04-2021 00:00:00 Tuesday |
173.85 173.04 |
174.95 | 170.92 | 1949064 |
| 1006 | -4.39 -2.47 % |
05-04-2021 00:00:00 Monday |
177.43 173.04 |
178.53 | 171.33 | 1224579 |
| 1007 | 0.16 0.09 % |
01-04-2021 00:00:00 Thursday |
178.94 179.1 |
179.51 | 176.82 | 823895 |
| 1008 | 4.07 2.34 % |
31-03-2021 00:00:00 Wednesday |
173.77 177.84 |
178.41 | 173.12 | 2621390 |
| 1009 | 1.54 0.89 % |
30-03-2021 00:00:00 Tuesday |
173.12 174.66 |
174.99 | 171.25 | 1173752 |
| 1010 | -2.4 -1.38 % |
26-03-2021 00:00:00 Friday |
174.05 171.65 |
174.66 | 171.41 | 1203854 |
| 1011 | -3.21 -1.83 % |
25-03-2021 00:00:00 Thursday |
175.15 171.94 |
175.44 | 170.19 | 3232971 |
| 1012 | -4.4 -2.44 % |
24-03-2021 00:00:00 Wednesday |
180.24 175.84 |
181.38 | 175.28 | 1155277 |
| 1013 | -2.81 -1.53 % |
23-03-2021 00:00:00 Tuesday |
183.62 180.81 |
185.65 | 180.2 | 1702732 |
| 1014 | 1.99 1.09 % |
22-03-2021 00:00:00 Monday |
181.95 183.94 |
184.27 | 180.12 | 4170983 |
| 1015 | 3.01 1.69 % |
19-03-2021 00:00:00 Friday |
178.57 181.58 |
184.07 | 175.48 | 5233045 |
| 1016 | 3.29 1.89 % |
18-03-2021 00:00:00 Thursday |
173.65 176.94 |
178.25 | 172.47 | 2653673 |
| 1017 | -1.22 -0.71 % |
17-03-2021 00:00:00 Wednesday |
172.59 171.37 |
174.01 | 169.7 | 5862257 |
| 1018 | 1.83 1.09 % |
16-03-2021 00:00:00 Tuesday |
167.5 169.33 |
169.94 | 166.81 | 2753444 |
| 1019 | -0.45 -0.27 % |
15-03-2021 00:00:00 Monday |
167.67 167.22 |
167.67 | 164.08 | 3197688 |
| 1020 | -2.24 -1.32 % |
12-03-2021 00:00:00 Friday |
169.29 167.05 |
169.29 | 165.71 | 952983 |
| 1021 | -2.44 -1.43 % |
10-03-2021 00:00:00 Wednesday |
170.47 168.03 |
170.47 | 167.54 | 880795 |
| 1022 | -0.33 -0.19 % |
09-03-2021 00:00:00 Tuesday |
169.42 169.09 |
170.6 | 166.69 | 1672555 |
| 1023 | -1.59 -0.93 % |
08-03-2021 00:00:00 Monday |
170.92 169.33 |
171.53 | 169.05 | 1739725 |
| 1024 | 0.36 0.21 % |
05-03-2021 00:00:00 Friday |
169.54 169.9 |
170.88 | 168.72 | 1894874 |
| 1025 | 0.04 0.02 % |
04-03-2021 00:00:00 Thursday |
170.64 170.68 |
171.94 | 168.97 | 2210777 |
| 1026 | -1.67 -0.97 % |
03-03-2021 00:00:00 Wednesday |
172.51 170.84 |
172.51 | 169.94 | 1010817 |
| 1027 | 2.36 1.4 % |
02-03-2021 00:00:00 Tuesday |
168.4 170.76 |
171.57 | 167.99 | 2504116 |
| 1028 | 1.55 0.93 % |
01-03-2021 00:00:00 Monday |
166.85 168.4 |
169.05 | 166.08 | 2092035 |
| 1029 | -3.17 -1.87 % |
26-02-2021 00:00:00 Friday |
169.25 166.08 |
169.25 | 165.3 | 1640608 |
| 1030 | -0.53 -0.31 % |
25-02-2021 00:00:00 Thursday |
170.76 170.23 |
171.9 | 170.03 | 2850031 |
| 1031 | -0.17 -0.1 % |
24-02-2021 00:00:00 Wednesday |
170.11 169.94 |
170.76 | 162.94 | 4250004 |
| 1032 | 0.77 0.46 % |
23-02-2021 00:00:00 Tuesday |
168.93 169.7 |
171.37 | 168.4 | 2061436 |
| 1033 | -3.66 -2.13 % |
22-02-2021 00:00:00 Monday |
172.22 168.56 |
172.75 | 167.67 | 2183570 |
| 1034 | -2.34 -1.34 % |
19-02-2021 00:00:00 Friday |
174.08 171.74 |
174.16 | 170.11 | 2350933 |
| 1035 | 0.83 0.48 % |
18-02-2021 00:00:00 Thursday |
173.25 174.08 |
175.48 | 173.25 | 823495 |
| 1036 | -0.52 -0.3 % |
17-02-2021 00:00:00 Wednesday |
173.61 173.09 |
173.69 | 172.26 | 937774 |
| 1037 | -1.39 -0.79 % |
16-02-2021 00:00:00 Tuesday |
174.96 173.57 |
176.39 | 172.81 | 2855878 |
| 1038 | -0.83 -0.48 % |
15-02-2021 00:00:00 Monday |
174.72 173.89 |
175.75 | 172.97 | 1705656 |
| 1039 | -6.76 -3.76 % |
12-02-2021 00:00:00 Friday |
179.69 172.93 |
179.69 | 171.62 | 4288406 |
| 1040 | -2.19 -1.2 % |
11-02-2021 00:00:00 Thursday |
182.28 180.09 |
182.36 | 178.54 | 3274552 |
| 1041 | -1.08 -0.59 % |
10-02-2021 00:00:00 Wednesday |
182.12 181.04 |
183.71 | 177.42 | 2003136 |
| 1042 | -4.33 -2.32 % |
09-02-2021 00:00:00 Tuesday |
186.45 182.12 |
190.19 | 181.56 | 2987089 |
| 1043 | -3.81 -2.01 % |
08-02-2021 00:00:00 Monday |
189.19 185.38 |
189.27 | 184.1 | 1824357 |
| 1044 | 1.79 0.97 % |
05-02-2021 00:00:00 Friday |
184.5 186.29 |
189.91 | 180.73 | 8647278 |
| 1045 | 10.58 6.14 % |
04-02-2021 00:00:00 Thursday |
172.33 182.91 |
184.07 | 171.78 | 6515553 |
| 1046 | -3.78 -2.15 % |
03-02-2021 00:00:00 Wednesday |
176.15 172.37 |
176.55 | 171.5 | 3134887 |
| 1047 | -1.39 -0.79 % |
02-02-2021 00:00:00 Tuesday |
174.92 173.53 |
177.66 | 172.49 | 4465396 |
| 1048 | 8.71 5.34 % |
01-02-2021 00:00:00 Monday |
163.03 171.74 |
173.25 | 160.49 | 2966520 |
| 1049 | -3.9 -2.36 % |
29-01-2021 00:00:00 Friday |
165.54 161.64 |
165.97 | 161 | 1133036 |
| 1050 | -1.39 -0.84 % |
28-01-2021 00:00:00 Thursday |
165.61 164.22 |
167.76 | 163.31 | 3219435 |
| 1051 | 2.22 1.34 % |
27-01-2021 00:00:00 Wednesday |
165.34 167.56 |
169.07 | 164.62 | 4036987 |
| 1052 | -3.62 -2.14 % |
25-01-2021 00:00:00 Monday |
168.96 165.34 |
168.96 | 164.54 | 1093245 |
| 1053 | -2.55 -1.5 % |
22-01-2021 00:00:00 Friday |
170.07 167.52 |
170.98 | 166.29 | 1334217 |
| 1054 | -3.86 -2.22 % |
21-01-2021 00:00:00 Thursday |
173.77 169.91 |
174.52 | 168.84 | 1313281 |
| 1055 | -1.11 -0.64 % |
20-01-2021 00:00:00 Wednesday |
174.16 173.05 |
174.16 | 171.58 | 2633818 |
| 1056 | -1.67 -0.95 % |
19-01-2021 00:00:00 Tuesday |
175.75 174.08 |
176.23 | 173.09 | 1433190 |
| 1057 | 1.15 0.66 % |
18-01-2021 00:00:00 Monday |
173.45 174.6 |
176.51 | 170.66 | 5876791 |
| 1058 | 2.31 1.35 % |
15-01-2021 00:00:00 Friday |
170.98 173.29 |
173.81 | 168.04 | 2732885 |
| 1059 | 0.96 0.57 % |
14-01-2021 00:00:00 Thursday |
169.31 170.27 |
172.1 | 168.6 | 5670855 |
| 1060 | 2.7 1.63 % |
13-01-2021 00:00:00 Wednesday |
165.3 168 |
169.39 | 163.23 | 3728783 |
| 1061 | 3.02 1.87 % |
12-01-2021 00:00:00 Tuesday |
161.12 164.14 |
164.54 | 160.64 | 1376493 |
| 1062 | -0.92 -0.57 % |
11-01-2021 00:00:00 Monday |
161.92 161 |
163.83 | 160.09 | 3873649 |
| 1063 | -1.95 -1.2 % |
08-01-2021 00:00:00 Friday |
162.24 160.29 |
163.83 | 159.29 | 2178078 |
| 1064 | -2.43 -1.48 % |
07-01-2021 00:00:00 Thursday |
163.67 161.24 |
165.06 | 160.76 | 3591180 |
| 1065 | -4.41 -2.63 % |
06-01-2021 00:00:00 Wednesday |
167.8 163.39 |
168.28 | 162.51 | 4511272 |
| 1066 | -0.4 -0.24 % |
05-01-2021 00:00:00 Tuesday |
168.6 168.2 |
169.59 | 167.48 | 1754847 |
| 1067 | -0.44 -0.26 % |
04-01-2021 00:00:00 Monday |
170.15 169.71 |
171.78 | 168.6 | 2742996 |
| 1068 | 3.06 1.83 % |
01-01-2021 00:00:00 Friday |
167.01 170.07 |
170.35 | 166.45 | 2303029 |
| 1069 | -1.59 -0.95 % |
31-12-2020 00:00:00 Thursday |
167.8 166.21 |
168 | 165.85 | 780862 |
| 1070 | -1.51 -0.89 % |
30-12-2020 00:00:00 Wednesday |
169.39 167.88 |
169.67 | 166.69 | 1881918 |
| 1071 | 0.6 0.36 % |
29-12-2020 00:00:00 Tuesday |
167.64 168.24 |
169.79 | 166.61 | 2427581 |
| 1072 | 0.64 0.39 % |
28-12-2020 00:00:00 Monday |
165.97 166.61 |
167.4 | 165.3 | 1718387 |
| 1073 | -1.12 -0.67 % |
24-12-2020 00:00:00 Thursday |
167.01 165.89 |
167.52 | 163.63 | 968329 |
| 1074 | 3.18 1.96 % |
23-12-2020 00:00:00 Wednesday |
162 165.18 |
165.42 | 160.72 | 1038320 |
| 1075 | 0.92 0.57 % |
22-12-2020 00:00:00 Tuesday |
160.8 161.72 |
163.98 | 156.59 | 5995522 |
| 1076 | -8.87 -5.21 % |
21-12-2020 00:00:00 Monday |
170.27 161.4 |
170.59 | 157.9 | 6961793 |
| 1077 | 1.28 0.76 % |
18-12-2020 00:00:00 Friday |
169.31 170.59 |
171.74 | 166.81 | 1172373 |
| 1078 | -1.2 -0.7 % |
17-12-2020 00:00:00 Thursday |
170.59 169.39 |
170.78 | 168.04 | 2116330 |
| 1079 | 0.44 0.26 % |
16-12-2020 00:00:00 Wednesday |
170.03 170.47 |
171.5 | 169.79 | 1010127 |
| 1080 | -1.55 -0.91 % |
15-12-2020 00:00:00 Tuesday |
171.26 169.71 |
172.02 | 168.24 | 2973336 |
| 1081 | -1.67 -0.96 % |
14-12-2020 00:00:00 Monday |
173.37 171.7 |
173.77 | 170.94 | 1666222 |
| 1082 | 1.75 1.03 % |
11-12-2020 00:00:00 Friday |
170.19 171.94 |
173.25 | 169.67 | 4896098 |
| 1083 | 4.53 2.75 % |
10-12-2020 00:00:00 Thursday |
164.62 169.15 |
169.83 | 161.52 | 3165278 |
| 1084 | 0.6 0.37 % |
09-12-2020 00:00:00 Wednesday |
162.71 163.31 |
165.18 | 162.71 | 3501859 |
| 1085 | -1.51 -0.93 % |
08-12-2020 00:00:00 Tuesday |
162.51 161 |
162.83 | 158.82 | 1413853 |
| 1086 | 3.54 2.24 % |
07-12-2020 00:00:00 Monday |
157.98 161.52 |
162.04 | 157.19 | 1830303 |
| 1087 | 1.11 0.71 % |
04-12-2020 00:00:00 Friday |
156.47 157.58 |
158.5 | 156.23 | 2793966 |
| 1088 | -0.48 -0.31 % |
03-12-2020 00:00:00 Thursday |
156.55 156.07 |
156.95 | 154.76 | 2489258 |
| 1089 | 0.71 0.46 % |
02-12-2020 00:00:00 Wednesday |
155.08 155.79 |
158.02 | 153.96 | 3060667 |
| 1090 | -0.04 -0.03 % |
01-12-2020 00:00:00 Tuesday |
154.68 154.64 |
156.07 | 153.01 | 1795707 |
| 1091 | -0.96 -0.62 % |
27-11-2020 00:00:00 Friday |
155 154.04 |
155.63 | 153.69 | 2128238 |
| 1092 | -0.48 -0.31 % |
26-11-2020 00:00:00 Thursday |
155.4 154.92 |
155.79 | 153.13 | 1091043 |
| 1093 | -1.44 -0.93 % |
25-11-2020 00:00:00 Wednesday |
155.48 154.04 |
157.46 | 153.13 | 2440187 |
| 1094 | 3.54 2.33 % |
24-11-2020 00:00:00 Tuesday |
151.9 155.44 |
156.19 | 151.82 | 1837929 |
| 1095 | -0.95 -0.62 % |
23-11-2020 00:00:00 Monday |
152.69 151.74 |
153.09 | 150.07 | 1176945 |
| 1096 | 2.74 1.83 % |
20-11-2020 00:00:00 Friday |
149.63 152.37 |
152.65 | 147.96 | 2745602 |
| 1097 | 3.86 2.65 % |
19-11-2020 00:00:00 Thursday |
145.53 149.39 |
152.45 | 145.38 | 5237299 |
| 1098 | -2.15 -1.45 % |
18-11-2020 00:00:00 Wednesday |
148.52 146.37 |
149.79 | 145.38 | 1247009 |
| 1099 | -1.12 -0.75 % |
17-11-2020 00:00:00 Tuesday |
150.07 148.95 |
150.58 | 148.24 | 2116798 |
| 1100 | -0.91 -0.6 % |
14-11-2020 00:00:00 Saturday |
150.94 150.03 |
151.1 | 149.51 | 489877 |
| 1101 | 0.04 0.03 % |
13-11-2020 00:00:00 Friday |
148.72 148.76 |
150.11 | 147.68 | 2302979 |
| 1102 | 2.15 1.46 % |
12-11-2020 00:00:00 Thursday |
147.28 149.43 |
150.15 | 146.29 | 2465790 |
| 1103 | 4.49 3.14 % |
11-11-2020 00:00:00 Wednesday |
142.83 147.32 |
147.72 | 142 | 6258546 |
| 1104 | 2.71 1.95 % |
10-11-2020 00:00:00 Tuesday |
139.13 141.84 |
142.75 | 136.71 | 6532105 |
| 1105 | -0.92 -0.67 % |
09-11-2020 00:00:00 Monday |
138.34 137.42 |
140.92 | 136.59 | 3456874 |
| 1106 | -2.06 -1.47 % |
06-11-2020 00:00:00 Friday |
140.4 138.34 |
140.92 | 137.9 | 2936900 |
| 1107 | 3.38 2.49 % |
05-11-2020 00:00:00 Thursday |
135.63 139.01 |
139.21 | 135.35 | 1183610 |
| 1108 | -0.24 -0.18 % |
04-11-2020 00:00:00 Wednesday |
135.2 134.96 |
136.63 | 133.68 | 1580522 |
| 1109 | 1.99 1.49 % |
03-11-2020 00:00:00 Tuesday |
133.29 135.28 |
135.79 | 132.89 | 885644 |
| 1110 | 0.75 0.57 % |
02-11-2020 00:00:00 Monday |
131.82 132.57 |
132.85 | 130.74 | 1351590 |
| 1111 | 0.76 0.58 % |
30-10-2020 00:00:00 Friday |
130.66 131.42 |
132.61 | 129.99 | 1415322 |
| 1112 | -0.2 -0.15 % |
29-10-2020 00:00:00 Thursday |
130.5 130.3 |
132.01 | 129.95 | 1515284 |
| 1113 | -2.14 -1.6 % |
28-10-2020 00:00:00 Wednesday |
133.8 131.66 |
133.8 | 131.26 | 2725749 |
| 1114 | -0.91 -0.68 % |
27-10-2020 00:00:00 Tuesday |
133.88 132.97 |
134.6 | 132.65 | 1524322 |
| 1115 | -1.95 -1.43 % |
26-10-2020 00:00:00 Monday |
135.99 134.04 |
136.39 | 133.84 | 601167 |
| 1116 | 1.39 1.03 % |
23-10-2020 00:00:00 Friday |
134.36 135.75 |
135.95 | 133.41 | 1680643 |
| 1117 | 0.71 0.53 % |
22-10-2020 00:00:00 Thursday |
133.33 134.04 |
134.4 | 132.73 | 1079546 |
| 1118 | -0.51 -0.38 % |
21-10-2020 00:00:00 Wednesday |
133.84 133.33 |
134.24 | 132.49 | 1177488 |
| 1119 | -0.95 -0.71 % |
20-10-2020 00:00:00 Tuesday |
134.16 133.21 |
134.16 | 132.61 | 935900 |
| 1120 | 1.07 0.81 % |
19-10-2020 00:00:00 Monday |
132.77 133.84 |
134.36 | 132.17 | 1497630 |
| 1121 | 0.52 0.4 % |
16-10-2020 00:00:00 Friday |
131.3 131.82 |
132.61 | 130.27 | 1616081 |
| 1122 | -2.27 -1.7 % |
15-10-2020 00:00:00 Thursday |
133.53 131.26 |
133.61 | 130.82 | 4147124 |
| 1123 | -1.83 -1.35 % |
14-10-2020 00:00:00 Wednesday |
135.32 133.49 |
135.87 | 132.89 | 1929073 |
| 1124 | -2.11 -1.53 % |
13-10-2020 00:00:00 Tuesday |
137.46 135.35 |
139.01 | 134.84 | 2584555 |
| 1125 | 1.79 1.32 % |
12-10-2020 00:00:00 Monday |
135.16 136.95 |
139.33 | 135.16 | 4721384 |
| 1126 | 0.28 0.21 % |
09-10-2020 00:00:00 Friday |
133.21 133.49 |
134.36 | 132.33 | 1601880 |
| 1127 | -2.42 -1.79 % |
08-10-2020 00:00:00 Thursday |
135.39 132.97 |
135.51 | 132.81 | 1597176 |
| 1128 | -0.4 -0.3 % |
07-10-2020 00:00:00 Wednesday |
135.2 134.8 |
135.91 | 134.44 | 1120507 |
| 1129 | 0.36 0.27 % |
06-10-2020 00:00:00 Tuesday |
134.8 135.16 |
136.43 | 133.76 | 1631833 |
| 1130 | -1.91 -1.4 % |
05-10-2020 00:00:00 Monday |
136.55 134.64 |
137.46 | 134.24 | 1639120 |
| 1131 | -2.59 -1.87 % |
01-10-2020 00:00:00 Thursday |
138.46 135.87 |
138.7 | 135.32 | 1783172 |
| 1132 | 0.76 0.56 % |
30-09-2020 00:00:00 Wednesday |
135.83 136.59 |
136.83 | 134.24 | 2293700 |
| 1133 | -4.33 -3.11 % |
29-09-2020 00:00:00 Tuesday |
139.01 134.68 |
139.01 | 134.4 | 1591321 |
| 1134 | 1.71 1.26 % |
28-09-2020 00:00:00 Monday |
136.15 137.86 |
139.01 | 135.59 | 1548943 |
| 1135 | 1.43 1.06 % |
25-09-2020 00:00:00 Friday |
134.4 135.83 |
136.23 | 132.89 | 2261594 |
| 1136 | -3.98 -2.92 % |
24-09-2020 00:00:00 Thursday |
136.47 132.49 |
136.47 | 132.13 | 3342597 |
| 1137 | -1.95 -1.4 % |
23-09-2020 00:00:00 Wednesday |
139.17 137.22 |
141.16 | 136.59 | 1284883 |
| 1138 | -1.23 -0.88 % |
22-09-2020 00:00:00 Tuesday |
139.73 138.5 |
140.17 | 138.22 | 755356 |
| 1139 | -3.58 -2.5 % |
21-09-2020 00:00:00 Monday |
143.31 139.73 |
143.47 | 139.17 | 2587405 |
| 1140 | -1.27 -0.88 % |
18-09-2020 00:00:00 Friday |
143.78 142.51 |
143.78 | 140.76 | 1529086 |
| 1141 | -1.78 -1.24 % |
17-09-2020 00:00:00 Thursday |
143.78 142 |
144.42 | 141.44 | 1874859 |
| 1142 | -1.03 -0.71 % |
16-09-2020 00:00:00 Wednesday |
144.7 143.67 |
145.93 | 143.15 | 1256029 |
| 1143 | -1.75 -1.2 % |
15-09-2020 00:00:00 Tuesday |
146.33 144.58 |
146.33 | 143.82 | 972759 |
| 1144 | -1.95 -1.32 % |
14-09-2020 00:00:00 Monday |
147.76 145.81 |
147.8 | 145.53 | 939733 |
| 1145 | -0.87 -0.59 % |
11-09-2020 00:00:00 Friday |
147.12 146.25 |
148.28 | 145.42 | 1296182 |
| 1146 | 0.6 0.41 % |
10-09-2020 00:00:00 Thursday |
146.49 147.09 |
147.64 | 145.73 | 1618682 |
| 1147 | -1.63 -1.1 % |
09-09-2020 00:00:00 Wednesday |
147.92 146.29 |
148.12 | 145.06 | 1007338 |
| 1148 | -1.23 -0.82 % |
08-09-2020 00:00:00 Tuesday |
150.86 149.63 |
151.5 | 146.77 | 1759287 |
| 1149 | 1.43 0.96 % |
07-09-2020 00:00:00 Monday |
149.11 150.54 |
151.38 | 143.82 | 1393337 |
| 1150 | -2.34 -1.55 % |
04-09-2020 00:00:00 Friday |
150.78 148.44 |
151.1 | 147.72 | 3553785 |
| 1151 | -0.28 -0.18 % |
03-09-2020 00:00:00 Thursday |
152.69 152.41 |
153.65 | 151.06 | 1135810 |
| 1152 | -0.28 -0.18 % |
02-09-2020 00:00:00 Wednesday |
152.53 152.25 |
153.41 | 150.94 | 1314917 |
| 1153 | -0.56 -0.37 % |
01-09-2020 00:00:00 Tuesday |
151.9 151.34 |
152.93 | 149.83 | 2356208 |
| 1154 | -5.76 -3.65 % |
31-08-2020 00:00:00 Monday |
157.86 152.1 |
158.02 | 151.34 | 4808387 |
| 1155 | 0.6 0.39 % |
28-08-2020 00:00:00 Friday |
154.92 155.52 |
156.07 | 154.36 | 845479 |
| 1156 | -3.02 -1.92 % |
27-08-2020 00:00:00 Thursday |
157.46 154.44 |
158.22 | 154.28 | 1404451 |
| 1157 | -0.87 -0.56 % |
26-08-2020 00:00:00 Wednesday |
155.91 155.04 |
156.19 | 154.04 | 1509261 |
| 1158 | -1.15 -0.73 % |
25-08-2020 00:00:00 Tuesday |
156.67 155.52 |
157.66 | 155.12 | 717105 |
| 1159 | -0.28 -0.18 % |
24-08-2020 00:00:00 Monday |
156.67 156.39 |
158.18 | 156.19 | 1074671 |
| 1160 | -1.55 -0.98 % |
21-08-2020 00:00:00 Friday |
158.14 156.59 |
158.26 | 156.15 | 1583719 |
| 1161 | -1.32 -0.84 % |
20-08-2020 00:00:00 Thursday |
157.07 155.75 |
157.07 | 154.8 | 679134 |
| 1162 | -0.24 -0.15 % |
19-08-2020 00:00:00 Wednesday |
158.06 157.82 |
160.33 | 157.58 | 1267528 |
| 1163 | -0.16 -0.1 % |
18-08-2020 00:00:00 Tuesday |
158.1 157.94 |
158.7 | 156.91 | 469430 |
| 1164 | 0.91 0.58 % |
17-08-2020 00:00:00 Monday |
157.07 157.98 |
158.62 | 156.59 | 978264 |
| 1165 | -3.98 -2.48 % |
14-08-2020 00:00:00 Friday |
160.25 156.27 |
161.64 | 155.55 | 2169883 |
| 1166 | -2.18 -1.34 % |
13-08-2020 00:00:00 Thursday |
162.43 160.25 |
162.43 | 157.03 | 1025923 |
| 1167 | 1.07 0.66 % |
12-08-2020 00:00:00 Wednesday |
161.28 162.35 |
162.91 | 159.33 | 1854830 |
| 1168 | 2.91 1.83 % |
11-08-2020 00:00:00 Tuesday |
159.05 161.96 |
165.1 | 159.01 | 5671241 |
| 1169 | 2.19 1.4 % |
10-08-2020 00:00:00 Monday |
155.99 158.18 |
158.74 | 155.67 | 1911687 |
| 1170 | 0.55 0.35 % |
07-08-2020 00:00:00 Friday |
155.36 155.91 |
156.67 | 154.4 | 840131 |
| 1171 | 1.67 1.09 % |
06-08-2020 00:00:00 Thursday |
153.69 155.36 |
155.55 | 153.69 | 691892 |
| 1172 | -1.63 -1.05 % |
05-08-2020 00:00:00 Wednesday |
154.92 153.29 |
154.92 | 152.49 | 593665 |
| 1173 | 0.55 0.36 % |
04-08-2020 00:00:00 Tuesday |
153.41 153.96 |
155.71 | 153.21 | 1484669 |
| 1174 | -1.83 -1.18 % |
03-08-2020 00:00:00 Monday |
155.08 153.25 |
155.08 | 152.61 | 601817 |
| 1175 | 0.08 0.05 % |
31-07-2020 00:00:00 Friday |
154.28 154.36 |
156.63 | 153.88 | 557155 |
| 1176 | -3.77 -2.39 % |
30-07-2020 00:00:00 Thursday |
157.54 153.77 |
157.58 | 153.09 | 974562 |
| 1177 | 2.31 1.5 % |
29-07-2020 00:00:00 Wednesday |
154.2 156.51 |
157.54 | 153.96 | 1338276 |
| 1178 | -0.83 -0.53 % |
28-07-2020 00:00:00 Tuesday |
156.27 155.44 |
157.94 | 155.2 | 822655 |
| 1179 | -2.75 -1.73 % |
27-07-2020 00:00:00 Monday |
158.82 156.07 |
159.45 | 155.16 | 2377072 |
| 1180 | -0.75 -0.47 % |
24-07-2020 00:00:00 Friday |
159.57 158.82 |
160.37 | 156.95 | 1177895 |
| 1181 | 2.11 1.34 % |
23-07-2020 00:00:00 Thursday |
157.46 159.57 |
160.21 | 156.47 | 3633485 |
| 1182 | 3.02 1.97 % |
22-07-2020 00:00:00 Wednesday |
153.29 156.31 |
157.34 | 153.17 | 1306891 |
| 1183 | -0.28 -0.18 % |
21-07-2020 00:00:00 Tuesday |
153.17 152.89 |
154.4 | 152.33 | 2084781 |
| 1184 | -2.54 -1.63 % |
20-07-2020 00:00:00 Monday |
155.83 153.29 |
155.83 | 153.01 | 683031 |
| 1185 | 0.2 0.13 % |
17-07-2020 00:00:00 Friday |
154.08 154.28 |
155.48 | 153.49 | 532712 |
| 1186 | -4.1 -2.59 % |
16-07-2020 00:00:00 Thursday |
158.26 154.16 |
158.26 | 152.69 | 1007563 |
| 1187 | 1.59 1.02 % |
15-07-2020 00:00:00 Wednesday |
156.27 157.86 |
158.97 | 154.68 | 3363663 |
| 1188 | -1.59 -1.01 % |
14-07-2020 00:00:00 Tuesday |
157.46 155.87 |
158.66 | 153.33 | 792883 |
| 1189 | 1.16 0.74 % |
13-07-2020 00:00:00 Monday |
155.87 157.03 |
158.06 | 155.36 | 895824 |
| 1190 | -1.11 -0.71 % |
10-07-2020 00:00:00 Friday |
155.63 154.52 |
156.27 | 154.28 | 649754 |
| 1191 | -0.91 -0.58 % |
09-07-2020 00:00:00 Thursday |
156.35 155.44 |
157.26 | 154.44 | 669855 |
| 1192 | 1.15 0.74 % |
08-07-2020 00:00:00 Wednesday |
154.92 156.07 |
157.38 | 154.6 | 2410641 |
| 1193 | -4.77 -2.99 % |
07-07-2020 00:00:00 Tuesday |
159.29 154.52 |
159.49 | 154.28 | 1666478 |
| 1194 | -0.83 -0.52 % |
06-07-2020 00:00:00 Monday |
159.69 158.86 |
160.6 | 158.26 | 1606381 |
| 1195 | -0.26 -0.17 % |
03-07-2020 00:00:00 Friday |
157.03 156.77 |
157.6 | 155.75 | 2905587 |
| 1196 | 1.29 0.84 % |
02-07-2020 00:00:00 Thursday |
154.46 155.75 |
156.32 | 153.22 | 1888431 |
| 1197 | 5.82 3.95 % |
01-07-2020 00:00:00 Wednesday |
147.43 153.25 |
154.09 | 147.32 | 2331688 |
| 1198 | -4.84 -3.18 % |
30-06-2020 00:00:00 Tuesday |
151.97 147.13 |
151.97 | 146.68 | 2332570 |
| 1199 | -4.46 -2.9 % |
29-06-2020 00:00:00 Monday |
153.56 149.1 |
153.56 | 148.38 | 3494144 |
| 1200 | -7.86 -5.06 % |
26-06-2020 00:00:00 Friday |
155.37 147.51 |
158.21 | 146.15 | 7639935 |
| 1201 | 7.86 5.42 % |
25-06-2020 00:00:00 Thursday |
145.05 152.91 |
153.86 | 145.05 | 3656609 |
| 1202 | 3.17 2.23 % |
24-06-2020 00:00:00 Wednesday |
141.84 145.01 |
147.17 | 140.78 | 4877825 |
| 1203 | 0.72 0.51 % |
23-06-2020 00:00:00 Tuesday |
139.83 140.55 |
141.72 | 139.72 | 2212957 |
| 1204 | -0.57 -0.41 % |
22-06-2020 00:00:00 Monday |
140.48 139.91 |
141.69 | 138.51 | 2377708 |
| 1205 | -2.46 -1.74 % |
19-06-2020 00:00:00 Friday |
141.65 139.19 |
142.14 | 138.85 | 1747767 |
| 1206 | 3.86 2.81 % |
18-06-2020 00:00:00 Thursday |
137.26 141.12 |
141.72 | 136.66 | 2213430 |
| 1207 | -1.37 -0.99 % |
17-06-2020 00:00:00 Wednesday |
138.44 137.07 |
139.91 | 136.62 | 1257002 |
| 1208 | -3.9 -2.71 % |
16-06-2020 00:00:00 Tuesday |
143.73 139.83 |
144.41 | 137.53 | 1849302 |
| 1209 | -5.18 -3.53 % |
15-06-2020 00:00:00 Monday |
146.71 141.53 |
146.71 | 140.93 | 1029170 |
| 1210 | 3.33 2.32 % |
12-06-2020 00:00:00 Friday |
143.35 146.68 |
147.62 | 142.18 | 1296519 |
| 1211 | -4.08 -2.7 % |
11-06-2020 00:00:00 Thursday |
151.21 147.13 |
152.16 | 146.37 | 1131461 |
| 1212 | 0.04 0.03 % |
10-06-2020 00:00:00 Wednesday |
150.61 150.65 |
153.63 | 149.97 | 1355433 |
| 1213 | -0.27 -0.18 % |
09-06-2020 00:00:00 Tuesday |
150.42 150.15 |
155.82 | 149.47 | 1774944 |
| 1214 | -3.52 -2.3 % |
08-06-2020 00:00:00 Monday |
153.03 149.51 |
153.97 | 149.06 | 985015 |
| 1215 | -0.57 -0.38 % |
05-06-2020 00:00:00 Friday |
151.74 151.17 |
152.8 | 150.27 | 801401 |
| 1216 | 1.67 1.12 % |
04-06-2020 00:00:00 Thursday |
149.62 151.29 |
153.18 | 147.43 | 1113646 |
| 1217 | -2.38 -1.57 % |
03-06-2020 00:00:00 Wednesday |
151.21 148.83 |
151.86 | 147.66 | 902021 |
| 1218 | -3.47 -2.27 % |
02-06-2020 00:00:00 Tuesday |
152.57 149.1 |
152.57 | 148.76 | 1287973 |
| 1219 | 0.46 0.3 % |
01-06-2020 00:00:00 Monday |
151.21 151.67 |
155.18 | 150.87 | 1557368 |
| 1220 | 5.02 3.48 % |
29-05-2020 00:00:00 Friday |
144.26 149.28 |
149.7 | 143.12 | 1738873 |
| 1221 | -1.59 -1.09 % |
28-05-2020 00:00:00 Thursday |
145.66 144.07 |
145.92 | 142.97 | 837193 |
| 1222 | 0 0 % |
27-05-2020 00:00:00 Wednesday |
145.28 145.28 |
146.6 | 141.27 | 1121598 |
| 1223 | 0.99 0.69 % |
26-05-2020 00:00:00 Tuesday |
143.8 144.79 |
147.39 | 142.14 | 2205358 |
| 1224 | -1.25 -0.88 % |
22-05-2020 00:00:00 Friday |
142.14 140.89 |
145.01 | 139.68 | 1645815 |
| 1225 | 9.75 7.33 % |
21-05-2020 00:00:00 Thursday |
133.07 142.82 |
144.11 | 130.57 | 2606769 |
| 1226 | 3.74 2.9 % |
20-05-2020 00:00:00 Wednesday |
129.14 132.88 |
133.79 | 129.14 | 1324328 |
| 1227 | 3.55 2.83 % |
19-05-2020 00:00:00 Tuesday |
125.51 129.06 |
129.7 | 124.9 | 920403 |
| 1228 | -1.4 -1.11 % |
18-05-2020 00:00:00 Monday |
125.81 124.41 |
126.41 | 123.35 | 982408 |
| 1229 | 1.82 1.48 % |
15-05-2020 00:00:00 Friday |
122.63 124.45 |
125.09 | 121.95 | 629517 |
| 1230 | -1.09 -0.87 % |
14-05-2020 00:00:00 Thursday |
125.05 123.96 |
127.17 | 122.52 | 1446585 |
| 1231 | -5.75 -4.4 % |
13-05-2020 00:00:00 Wednesday |
130.8 125.05 |
131.03 | 124.41 | 889493 |
| 1232 | 4.69 3.91 % |
12-05-2020 00:00:00 Tuesday |
120.06 124.75 |
125.51 | 119.12 | 1078478 |
| 1233 | -1.4 -1.16 % |
11-05-2020 00:00:00 Monday |
121.2 119.8 |
123.62 | 119.53 | 794653 |
| 1234 | -3.56 -2.89 % |
08-05-2020 00:00:00 Friday |
123.24 119.68 |
123.99 | 118.78 | 1018948 |
| 1235 | -3.6 -2.87 % |
07-05-2020 00:00:00 Thursday |
125.36 121.76 |
125.39 | 121.42 | 997209 |
| 1236 | -5.98 -4.61 % |
06-05-2020 00:00:00 Wednesday |
129.82 123.84 |
129.82 | 121.42 | 3170751 |
| 1237 | -0.98 -0.74 % |
05-05-2020 00:00:00 Tuesday |
132.46 131.48 |
134.13 | 130.99 | 522915 |
| 1238 | -6.13 -4.45 % |
04-05-2020 00:00:00 Monday |
137.72 131.59 |
137.72 | 129.1 | 2559099 |
| 1239 | -2.15 -1.54 % |
30-04-2020 00:00:00 Thursday |
139.87 137.72 |
139.87 | 136.47 | 825121 |
| 1240 | 0.83 0.61 % |
29-04-2020 00:00:00 Wednesday |
136.85 137.68 |
138.36 | 135.9 | 471840 |
| 1241 | -0.26 -0.19 % |
28-04-2020 00:00:00 Tuesday |
136.09 135.83 |
136.7 | 134.65 | 371236 |
| 1242 | -0.15 -0.11 % |
27-04-2020 00:00:00 Monday |
136.09 135.94 |
137.83 | 135.52 | 654876 |
| 1243 | -1.29 -0.94 % |
24-04-2020 00:00:00 Friday |
137.38 136.09 |
138.17 | 135.64 | 406226 |
| 1244 | -2.76 -1.98 % |
23-04-2020 00:00:00 Thursday |
139.42 136.66 |
139.42 | 136.09 | 2291979 |
| 1245 | 2.19 1.61 % |
22-04-2020 00:00:00 Wednesday |
135.68 137.87 |
138.74 | 133.22 | 1213486 |
| 1246 | 0.49 0.36 % |
21-04-2020 00:00:00 Tuesday |
135.34 135.83 |
139.27 | 133.1 | 887951 |
| 1247 | -7.67 -5.31 % |
20-04-2020 00:00:00 Monday |
144.33 136.66 |
144.33 | 135.79 | 1759356 |
| 1248 | -1.81 -1.26 % |
17-04-2020 00:00:00 Friday |
144.03 142.22 |
144.75 | 141.31 | 1778050 |
| 1249 | -2.45 -1.71 % |
16-04-2020 00:00:00 Thursday |
143.46 141.01 |
144.56 | 140.25 | 1445687 |
| 1250 | 3.52 2.52 % |
15-04-2020 00:00:00 Wednesday |
139.72 143.24 |
146.41 | 138.44 | 2036638 |
| 1251 | -2.8 -2 % |
13-04-2020 00:00:00 Monday |
140.14 137.34 |
141.04 | 136.85 | 878756 |
| 1252 | 0.72 0.52 % |
09-04-2020 00:00:00 Thursday |
139.42 140.14 |
140.82 | 136.43 | 1647480 |
| 1253 | -2.12 -1.55 % |
08-04-2020 00:00:00 Wednesday |
137.15 135.03 |
139.12 | 133.67 | 1912024 |
| 1254 | -1.89 -1.36 % |
07-04-2020 00:00:00 Tuesday |
139.12 137.23 |
140.36 | 131.25 | 2658499 |
| 1255 | 7.26 5.71 % |
03-04-2020 00:00:00 Friday |
127.17 134.43 |
138.09 | 126.49 | 2581823 |
| 1256 | -4.58 -3.51 % |
01-04-2020 00:00:00 Wednesday |
130.35 125.77 |
130.65 | 124.41 | 1122706 |
| 1257 | 6.5 5.26 % |
31-03-2020 00:00:00 Tuesday |
123.54 130.04 |
131.33 | 122.1 | 1925575 |
| 1258 | 0.38 0.32 % |
30-03-2020 00:00:00 Monday |
120.21 120.59 |
124.71 | 117.98 | 1332325 |
| 1259 | 2.11 1.74 % |
27-03-2020 00:00:00 Friday |
121.05 123.16 |
125.51 | 117.15 | 2142244 |
| 1260 | 5.44 4.8 % |
26-03-2020 00:00:00 Thursday |
113.41 118.85 |
122.52 | 108.34 | 2475009 |
| 1261 | -2 -1.76 % |
25-03-2020 00:00:00 Wednesday |
113.41 111.41 |
114.85 | 105.09 | 2230261 |
| 1262 | -7.98 -6.6 % |
24-03-2020 00:00:00 Tuesday |
120.97 112.99 |
123.35 | 111.52 | 2676304 |
| 1263 | -7.93 -6.36 % |
23-03-2020 00:00:00 Monday |
124.67 116.74 |
124.67 | 112.84 | 2556053 |
| 1264 | 8.74 7.05 % |
20-03-2020 00:00:00 Friday |
123.99 132.73 |
133.48 | 123.99 | 3272059 |
| 1265 | 8.27 7.24 % |
19-03-2020 00:00:00 Thursday |
114.17 122.44 |
123.62 | 109.48 | 3594339 |
| 1266 | -2.23 -1.92 % |
18-03-2020 00:00:00 Wednesday |
116.13 113.9 |
116.89 | 111.52 | 1169276 |
| 1267 | 1.39 1.25 % |
17-03-2020 00:00:00 Tuesday |
111.41 112.8 |
117.79 | 105.85 | 2716181 |
| 1268 | -8.92 -7.42 % |
16-03-2020 00:00:00 Monday |
120.21 111.29 |
120.21 | 109.82 | 1625536 |
| 1269 | 9.26 8.17 % |
13-03-2020 00:00:00 Friday |
113.41 122.67 |
123.99 | 102.03 | 3052762 |
| 1270 | -10.4 -8.09 % |
12-03-2020 00:00:00 Thursday |
128.53 118.13 |
128.53 | 113.71 | 3303091 |
| 1271 | 1.06 0.8 % |
11-03-2020 00:00:00 Wednesday |
131.78 132.84 |
133.6 | 130.31 | 2366468 |
| 1272 | -1.59 -1.17 % |
09-03-2020 00:00:00 Monday |
135.56 133.97 |
135.56 | 131.97 | 1046393 |
| 1273 | -2.91 -2.07 % |
06-03-2020 00:00:00 Friday |
140.36 137.45 |
140.36 | 135.9 | 1770795 |
| 1274 | 0 0 % |
05-03-2020 00:00:00 Thursday |
142.1 142.1 |
144.52 | 141.08 | 688801 |
| 1275 | -5.9 -4 % |
04-03-2020 00:00:00 Wednesday |
147.62 141.72 |
147.62 | 141.08 | 1410241 |
| 1276 | -1.86 -1.25 % |
03-03-2020 00:00:00 Tuesday |
148.42 146.56 |
149.28 | 145.69 | 1022344 |
| 1277 | -2.64 -1.75 % |
02-03-2020 00:00:00 Monday |
150.49 147.85 |
153.75 | 146.53 | 868194 |
| 1278 | 1.97 1.34 % |
28-02-2020 00:00:00 Friday |
147.43 149.4 |
151.02 | 144.11 | 1836771 |
| 1279 | -1.14 -0.76 % |
27-02-2020 00:00:00 Thursday |
150.46 149.32 |
150.68 | 148.15 | 710402 |
| 1280 | -1.77 -1.17 % |
26-02-2020 00:00:00 Wednesday |
151.89 150.12 |
152.61 | 148.45 | 710522 |
| 1281 | -1.02 -0.66 % |
25-02-2020 00:00:00 Tuesday |
153.56 152.54 |
155.3 | 152.31 | 1126791 |
| 1282 | -3.4 -2.17 % |
24-02-2020 00:00:00 Monday |
156.88 153.48 |
157.15 | 152.54 | 804360 |
| 1283 | 0.3 0.19 % |
20-02-2020 00:00:00 Thursday |
156.51 156.81 |
157.71 | 155.37 | 352567 |
| 1284 | 1.78 1.15 % |
19-02-2020 00:00:00 Wednesday |
154.5 156.28 |
156.66 | 154.16 | 456398 |
| 1285 | -0.8 -0.52 % |
18-02-2020 00:00:00 Tuesday |
154.96 154.16 |
154.96 | 151.44 | 560319 |
| 1286 | -3.07 -1.94 % |
17-02-2020 00:00:00 Monday |
157.87 154.8 |
157.87 | 154.39 | 641978 |
| 1287 | -3.82 -2.37 % |
14-02-2020 00:00:00 Friday |
160.89 157.07 |
160.97 | 156.39 | 757756 |
| 1288 | -1.4 -0.87 % |
13-02-2020 00:00:00 Thursday |
161.65 160.25 |
161.65 | 159.79 | 326164 |
| 1289 | -0.49 -0.3 % |
12-02-2020 00:00:00 Wednesday |
161.53 161.04 |
162.4 | 160.17 | 475764 |
| 1290 | -3.26 -1.99 % |
11-02-2020 00:00:00 Tuesday |
164.07 160.81 |
164.07 | 160.17 | 1101790 |
| 1291 | -2.16 -1.34 % |
10-02-2020 00:00:00 Monday |
161.46 159.3 |
161.95 | 158.92 | 674742 |
| 1292 | -0.91 -0.56 % |
07-02-2020 00:00:00 Friday |
162.33 161.42 |
162.97 | 160.89 | 488037 |
| 1293 | -2.68 -1.63 % |
06-02-2020 00:00:00 Thursday |
164.1 161.42 |
166.18 | 160.17 | 1290022 |
| 1294 | 0.04 0.02 % |
05-02-2020 00:00:00 Wednesday |
163.69 163.73 |
164.44 | 159.91 | 1033727 |
| 1295 | 3.21 2.01 % |
04-02-2020 00:00:00 Tuesday |
159.87 163.08 |
164.52 | 158.21 | 1738830 |
| 1296 | -6.05 -3.71 % |
03-02-2020 00:00:00 Monday |
163.08 157.03 |
163.27 | 154.99 | 3712174 |
| 1297 | -14.6 -8.11 % |
01-02-2020 00:00:00 Saturday |
180.06 165.46 |
180.89 | 163.08 | 2309531 |
| 1298 | -0.68 -0.38 % |
31-01-2020 00:00:00 Friday |
178.54 177.86 |
180.21 | 176.99 | 553174 |
| 1299 | -3.44 -1.91 % |
30-01-2020 00:00:00 Thursday |
180.25 176.81 |
180.25 | 176.16 | 282647 |
| 1300 | 4.27 2.44 % |
29-01-2020 00:00:00 Wednesday |
174.8 179.07 |
179.64 | 174.8 | 725671 |
| 1301 | -2.95 -1.66 % |
28-01-2020 00:00:00 Tuesday |
177.41 174.46 |
178.32 | 174.27 | 648627 |
| 1302 | -2.27 -1.26 % |
27-01-2020 00:00:00 Monday |
179.68 177.41 |
179.68 | 177.07 | 421214 |
| 1303 | 0.15 0.08 % |
24-01-2020 00:00:00 Friday |
179.87 180.02 |
180.77 | 179.22 | 358702 |
| 1304 | -0.07 -0.04 % |
23-01-2020 00:00:00 Thursday |
179.94 179.87 |
180.55 | 179.19 | 314903 |
| 1305 | -1.51 -0.83 % |
22-01-2020 00:00:00 Wednesday |
181.42 179.91 |
181.42 | 179.22 | 306507 |
| 1306 | -2.72 -1.49 % |
21-01-2020 00:00:00 Tuesday |
182.89 180.17 |
182.89 | 179.91 | 1226401 |
| 1307 | 0.68 0.37 % |
20-01-2020 00:00:00 Monday |
182.21 182.89 |
183.91 | 181.64 | 360754 |
| 1308 | -1.25 -0.68 % |
17-01-2020 00:00:00 Friday |
182.59 181.34 |
183.04 | 181 | 322941 |
| 1309 | -1.93 -1.05 % |
16-01-2020 00:00:00 Thursday |
183.95 182.02 |
184.33 | 181.76 | 252328 |
| 1310 | -0.83 -0.45 % |
15-01-2020 00:00:00 Wednesday |
184.1 183.27 |
184.1 | 182.29 | 231968 |
| 1311 | 2.49 1.37 % |
14-01-2020 00:00:00 Tuesday |
181.46 183.95 |
184.25 | 180.21 | 1151105 |
| 1312 | 0.15 0.08 % |
13-01-2020 00:00:00 Monday |
180.66 180.81 |
181.83 | 180.13 | 344950 |
| 1313 | 0.75 0.42 % |
10-01-2020 00:00:00 Friday |
179.19 179.94 |
180.55 | 179.11 | 343321 |
| 1314 | -0.15 -0.08 % |
09-01-2020 00:00:00 Thursday |
178.43 178.28 |
178.88 | 177.71 | 474062 |
| 1315 | -0.45 -0.25 % |
08-01-2020 00:00:00 Wednesday |
177.52 177.07 |
178.28 | 176.81 | 253795 |
| 1316 | -0.98 -0.55 % |
07-01-2020 00:00:00 Tuesday |
178.88 177.9 |
179.87 | 177.45 | 246480 |
| 1317 | -2.53 -1.4 % |
06-01-2020 00:00:00 Monday |
180.28 177.75 |
180.28 | 177.67 | 345004 |
| 1318 | -1.7 -0.93 % |
03-01-2020 00:00:00 Friday |
181.98 180.28 |
181.98 | 179.87 | 287007 |
| 1319 | 0.79 0.44 % |
02-01-2020 00:00:00 Thursday |
180.51 181.3 |
181.91 | 180.21 | 254173 |
| 1320 | -0.56 -0.31 % |
01-01-2020 00:00:00 Wednesday |
180.62 180.06 |
180.62 | 179.34 | 165601 |
| 1321 | -1.02 -0.56 % |
31-12-2019 00:00:00 Tuesday |
180.7 179.68 |
180.7 | 179.56 | 220533 |
| 1322 | 0.42 0.23 % |
30-12-2019 00:00:00 Monday |
179.64 180.06 |
182.21 | 179.49 | 406964 |
| 1323 | -0.04 -0.02 % |
27-12-2019 00:00:00 Friday |
179.19 179.15 |
180.25 | 178.92 | 270523 |
| 1324 | -2 -1.1 % |
26-12-2019 00:00:00 Thursday |
181.04 179.04 |
181.08 | 178.73 | 320862 |
| 1325 | -0.76 -0.42 % |
24-12-2019 00:00:00 Tuesday |
181.23 180.47 |
181.61 | 180.09 | 277889 |
| 1326 | -3.06 -1.67 % |
23-12-2019 00:00:00 Monday |
183.72 180.66 |
183.72 | 180.47 | 395431 |
| 1327 | -2.46 -1.33 % |
20-12-2019 00:00:00 Friday |
184.86 182.4 |
185.24 | 181.57 | 497261 |
| 1328 | -1.18 -0.63 % |
19-12-2019 00:00:00 Thursday |
185.92 184.74 |
187.43 | 183.99 | 379974 |
| 1329 | 2.42 1.32 % |
18-12-2019 00:00:00 Wednesday |
182.97 185.39 |
186.9 | 181.38 | 580963 |
| 1330 | 2.35 1.31 % |
17-12-2019 00:00:00 Tuesday |
179.94 182.29 |
182.7 | 179.3 | 696274 |
| 1331 | -5.14 -2.79 % |
16-12-2019 00:00:00 Monday |
184.25 179.11 |
184.25 | 178.88 | 1812843 |
| 1332 | 1.24 0.68 % |
13-12-2019 00:00:00 Friday |
181.46 182.7 |
183.31 | 180.93 | 355692 |
| 1333 | 0.07 0.04 % |
12-12-2019 00:00:00 Thursday |
180.36 180.43 |
181.49 | 179.72 | 339999 |
| 1334 | 1.25 0.7 % |
11-12-2019 00:00:00 Wednesday |
178.43 179.68 |
180.51 | 178.13 | 1917295 |
| 1335 | -5.25 -2.87 % |
10-12-2019 00:00:00 Tuesday |
183.23 177.98 |
183.23 | 177.67 | 671168 |
| 1336 | -1.47 -0.8 % |
09-12-2019 00:00:00 Monday |
183.95 182.48 |
183.95 | 182.1 | 389902 |
| 1337 | -2.91 -1.56 % |
06-12-2019 00:00:00 Friday |
186.86 183.95 |
186.86 | 183.42 | 348722 |
| 1338 | 2.23 1.21 % |
05-12-2019 00:00:00 Thursday |
184.44 186.67 |
187.05 | 183.84 | 620678 |
| 1339 | -1.02 -0.55 % |
04-12-2019 00:00:00 Wednesday |
184.86 183.84 |
184.86 | 183.12 | 367889 |
| 1340 | -0.95 -0.51 % |
03-12-2019 00:00:00 Tuesday |
185.5 184.55 |
185.8 | 183.46 | 375005 |
| 1341 | -0.98 -0.53 % |
02-12-2019 00:00:00 Monday |
186.18 185.2 |
186.6 | 184.93 | 459365 |
| 1342 | -0.79 -0.42 % |
29-11-2019 00:00:00 Friday |
187.05 186.26 |
187.09 | 185.27 | 398050 |
| 1343 | -1.05 -0.56 % |
28-11-2019 00:00:00 Thursday |
187.5 186.45 |
187.5 | 185.8 | 405504 |
| 1344 | -2.31 -1.22 % |
27-11-2019 00:00:00 Wednesday |
189.02 186.71 |
189.02 | 186.41 | 554926 |
| 1345 | 0.23 0.12 % |
26-11-2019 00:00:00 Tuesday |
188.11 188.34 |
189.28 | 187.2 | 454889 |
| 1346 | -1.59 -0.84 % |
25-11-2019 00:00:00 Monday |
188.94 187.35 |
188.94 | 186.26 | 357997 |
| 1347 | 0.04 0.02 % |
22-11-2019 00:00:00 Friday |
187.2 187.24 |
191.02 | 186.48 | 755483 |
| 1348 | -4.39 -2.31 % |
21-11-2019 00:00:00 Thursday |
190.15 185.76 |
190.15 | 185.31 | 641346 |
| 1349 | -0.19 -0.1 % |
20-11-2019 00:00:00 Wednesday |
189.66 189.47 |
190.11 | 186.6 | 408530 |
| 1350 | -1.29 -0.68 % |
19-11-2019 00:00:00 Tuesday |
189.81 188.52 |
190.34 | 188.15 | 348943 |
| 1351 | -0.19 -0.1 % |
18-11-2019 00:00:00 Monday |
189.77 189.58 |
190.68 | 188.07 | 476104 |
| 1352 | -2.98 -1.55 % |
15-11-2019 00:00:00 Friday |
192.49 189.51 |
193.4 | 189.13 | 528047 |
| 1353 | -0.8 -0.41 % |
14-11-2019 00:00:00 Thursday |
192.8 192 |
193.51 | 191.47 | 445378 |
| 1354 | -4.43 -2.26 % |
13-11-2019 00:00:00 Wednesday |
196.43 192 |
196.43 | 191.47 | 551063 |
| 1355 | -1.25 -0.63 % |
11-11-2019 00:00:00 Monday |
197.33 196.08 |
198.35 | 195.67 | 509982 |
| 1356 | -3.44 -1.72 % |
08-11-2019 00:00:00 Friday |
200.36 196.92 |
200.62 | 196.58 | 530590 |
| 1357 | 1.82 0.91 % |
07-11-2019 00:00:00 Thursday |
199.22 201.04 |
201.26 | 198.01 | 608813 |
| 1358 | -1.74 -0.87 % |
06-11-2019 00:00:00 Wednesday |
199.26 197.52 |
199.45 | 196.54 | 653518 |
| 1359 | 0.83 0.42 % |
05-11-2019 00:00:00 Tuesday |
197.94 198.77 |
199.49 | 195.52 | 776358 |
| 1360 | -1.96 -0.99 % |
04-11-2019 00:00:00 Monday |
198.84 196.88 |
200.32 | 196.46 | 667488 |
| 1361 | 1.51 0.77 % |
01-11-2019 00:00:00 Friday |
196.05 197.56 |
198.77 | 195.82 | 565902 |
| 1362 | -1.86 -0.95 % |
31-10-2019 00:00:00 Thursday |
196.58 194.72 |
198.66 | 193.85 | 711082 |
| 1363 | 3.32 1.72 % |
30-10-2019 00:00:00 Wednesday |
192.8 196.12 |
199.56 | 192.38 | 1415686 |
| 1364 | 1.7 0.9 % |
29-10-2019 00:00:00 Tuesday |
189.77 191.47 |
192.8 | 188.75 | 684880 |
| 1365 | -0.15 -0.08 % |
27-10-2019 00:00:00 Sunday |
189.54 189.39 |
189.85 | 188.64 | 295209 |
| 1366 | -5.94 -3.07 % |
25-10-2019 00:00:00 Friday |
193.33 187.39 |
194.57 | 186.79 | 1826986 |
| 1367 | -2.91 -1.52 % |
24-10-2019 00:00:00 Thursday |
191.13 188.22 |
192 | 187.54 | 804901 |