| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
30-01-2025 00:00:00 |
856.55 840.1 |
864 822.3 |
-116.15 (-13.83%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -14.2 -4.34 % |
20-06-2022 00:00:00 |
327.5 313.3 |
328 308.2 |
| 11.65 3.7 % |
21-06-2022 00:00:00 |
315.2 326.85 |
329.4 314.25 |
| -17.6 -5.42 % |
22-06-2022 00:00:00 |
325 307.4 |
325 304.2 |
| -0.1 -0.03 % |
23-06-2022 00:00:00 |
309.8 309.7 |
316 304.8 |
| 5.2 1.67 % |
24-06-2022 00:00:00 |
312 317.2 |
318.6 308.05 |
| -0.3 -0.09 % |
27-06-2022 00:00:00 |
323 322.7 |
330.9 321.85 |
| 10.9 3.38 % |
28-06-2022 00:00:00 |
322.1 333 |
334.3 321.25 |
| 10.8 3.27 % |
29-06-2022 00:00:00 |
329.9 340.7 |
341.9 326 |
| -16 -4.64 % |
30-06-2022 00:00:00 |
345 329 |
345 326 |
| 4.75 1.45 % |
01-07-2022 00:00:00 |
328 332.75 |
334.45 322.15 |
| 2.1 0.64 % |
04-07-2022 00:00:00 |
330 332.1 |
334.2 321.9 |
| -4.35 -1.3 % |
05-07-2022 00:00:00 |
334.8 330.45 |
339.1 328.45 |
| 7.55 2.31 % |
06-07-2022 00:00:00 |
326.25 333.8 |
334.95 320.05 |
| 10.65 3.13 % |
07-07-2022 00:00:00 |
340 350.65 |
352.9 333.55 |
| -12.45 -3.5 % |
08-07-2022 00:00:00 |
355.65 343.2 |
356.1 338.5 |
| 10.6 3.11 % |
11-07-2022 00:00:00 |
340.4 351 |
362 338.7 |
| -1.65 -0.47 % |
12-07-2022 00:00:00 |
350 348.35 |
353.1 343.4 |
| 6.5 1.86 % |
13-07-2022 00:00:00 |
348.95 355.45 |
356.9 348 |
| 5.55 1.56 % |
14-07-2022 00:00:00 |
355.45 361 |
364.2 354.85 |
| -18.6 -5.11 % |
15-07-2022 00:00:00 |
364 345.4 |
364 342.9 |
| 2.6 0.74 % |
18-07-2022 00:00:00 |
349 351.6 |
353 342 |
| 0.95 0.27 % |
19-07-2022 00:00:00 |
351.6 352.55 |
356 347.1 |
| -0.55 -0.15 % |
20-07-2022 00:00:00 |
357 356.45 |
364.9 354.1 |
| 6.6 1.86 % |
21-07-2022 00:00:00 |
355 361.6 |
362.25 353.5 |
| -5.45 -1.49 % |
22-07-2022 00:00:00 |
365.85 360.4 |
367.2 356.75 |
| 10 2.78 % |
25-07-2022 00:00:00 |
360 370 |
371.5 357.75 |
| -12.05 -3.22 % |
26-07-2022 00:00:00 |
373.75 361.7 |
373.9 359.15 |
| 3.35 0.92 % |
27-07-2022 00:00:00 |
363 366.35 |
367.45 357.4 |
| 7.65 2.07 % |
28-07-2022 00:00:00 |
369.65 377.3 |
378.85 365.25 |
| 9.3 2.45 % |
29-07-2022 00:00:00 |
380.2 389.5 |
394.5 379.15 |
| 0.75 0.19 % |
01-08-2022 00:00:00 |
390 390.75 |
394.5 386.7 |
| -6.9 -1.76 % |
02-08-2022 00:00:00 |
391 384.1 |
391 375 |
| -6.9 -1.79 % |
03-08-2022 00:00:00 |
384.5 377.6 |
389.25 372.1 |
| 6.45 1.71 % |
04-08-2022 00:00:00 |
377.05 383.5 |
397.8 377.05 |
| 6.85 1.78 % |
05-08-2022 00:00:00 |
385.9 392.75 |
394.9 385.6 |
| -2.2 -0.56 % |
08-08-2022 00:00:00 |
394.5 392.3 |
398.9 390.1 |
| 1.3 0.33 % |
10-08-2022 00:00:00 |
395 396.3 |
399.8 388.15 |
| -2.95 -0.74 % |
11-08-2022 00:00:00 |
401 398.05 |
401.8 396.4 |
| 10.15 2.57 % |
12-08-2022 00:00:00 |
394.25 404.4 |
408.9 394.25 |
| 1.8 0.44 % |
16-08-2022 00:00:00 |
407.85 409.65 |
412.6 399.1 |
| -1.35 -0.33 % |
17-08-2022 00:00:00 |
411.55 410.2 |
413 407.1 |
| 7.55 1.84 % |
18-08-2022 00:00:00 |
410 417.55 |
421.2 405 |
| -16.5 -3.92 % |
19-08-2022 00:00:00 |
420.5 404 |
421.9 402.6 |
| -19.15 -4.76 % |
22-08-2022 00:00:00 |
402.2 383.05 |
403.4 381.55 |
| 8.85 2.31 % |
23-08-2022 00:00:00 |
382.4 391.25 |
393.5 377.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -85.55 | Min | 66 63.2 |
74.8 | 62.1 | 3195 | |
| 51.75 | Max | 1087.9 1077.9 |
1097.1 | 1062.4 | 6276364 | |
| -0.44 | Avergae | 515 514.56 |
523.09 | 506.05 | 452031.33 | |
| 1 | -20.3 -2.23 % |
25-04-2025 00:00:00 Friday |
911.05 890.75 |
918.95 | 876 | 52547 |
| 2 | -12.8 -1.39 % |
24-04-2025 00:00:00 Thursday |
919.95 907.15 |
926.05 | 903.4 | 41502 |
| 3 | -7.25 -0.79 % |
23-04-2025 00:00:00 Wednesday |
921.95 914.7 |
922 | 893 | 36813 |
| 4 | -7.2 -0.78 % |
22-04-2025 00:00:00 Tuesday |
919.95 912.75 |
923.2 | 908 | 109387 |
| 5 | 16.05 1.8 % |
21-04-2025 00:00:00 Monday |
889.95 906 |
913.2 | 880 | 60792 |
| 6 | 29.85 3.5 % |
17-04-2025 00:00:00 Thursday |
852.95 882.8 |
896.25 | 850.9 | 146066 |
| 7 | -1.4 -0.16 % |
16-04-2025 00:00:00 Wednesday |
849.4 848 |
858 | 838.7 | 53649 |
| 8 | 20.4 2.47 % |
15-04-2025 00:00:00 Tuesday |
825.65 846.05 |
850.6 | 824.05 | 23221 |
| 9 | -9.35 -1.15 % |
11-04-2025 00:00:00 Friday |
814.85 805.5 |
816.35 | 799.55 | 137432 |
| 10 | -12.5 -1.56 % |
09-04-2025 00:00:00 Wednesday |
799.35 786.85 |
799.35 | 770 | 47008 |
| 11 | -3.65 -0.45 % |
08-04-2025 00:00:00 Tuesday |
805 801.35 |
822.6 | 778.05 | 46338 |
| 12 | -8.55 -1.07 % |
07-04-2025 00:00:00 Monday |
800 791.45 |
806.3 | 779.85 | 55332 |
| 13 | -40.55 -4.56 % |
04-04-2025 00:00:00 Friday |
890.05 849.5 |
905.1 | 845.35 | 51007 |
| 14 | 4.95 0.55 % |
03-04-2025 00:00:00 Thursday |
900 904.95 |
915.3 | 898.2 | 18493 |
| 15 | 8.4 0.93 % |
02-04-2025 00:00:00 Wednesday |
901.5 909.9 |
912.3 | 896.75 | 10402 |
| 16 | -23.75 -2.57 % |
01-04-2025 00:00:00 Tuesday |
924.8 901.05 |
924.8 | 893.55 | 17698 |
| 17 | -8.45 -0.92 % |
28-03-2025 00:00:00 Friday |
920.5 912.05 |
922.5 | 905.7 | 18926 |
| 18 | 15.45 1.72 % |
27-03-2025 00:00:00 Thursday |
900 915.45 |
918.9 | 893.85 | 20717 |
| 19 | -10.95 -1.2 % |
26-03-2025 00:00:00 Wednesday |
910 899.05 |
915.9 | 895.45 | 21836 |
| 20 | -14.6 -1.58 % |
25-03-2025 00:00:00 Tuesday |
922.7 908.1 |
925.55 | 904.75 | 56737 |
| 21 | 2.65 0.29 % |
24-03-2025 00:00:00 Monday |
920 922.65 |
929.45 | 916.6 | 24202 |
| 22 | -13.85 -1.49 % |
21-03-2025 00:00:00 Friday |
928.6 914.75 |
928.6 | 912 | 24571 |
| 23 | -4.7 -0.51 % |
20-03-2025 00:00:00 Thursday |
930 925.3 |
930 | 915.15 | 29814 |
| 24 | -4.2 -0.45 % |
19-03-2025 00:00:00 Wednesday |
930 925.8 |
943.3 | 920 | 45186 |
| 25 | 20.3 2.25 % |
18-03-2025 00:00:00 Tuesday |
903.2 923.5 |
925.7 | 899 | 18246 |
| 26 | -7.4 -0.82 % |
17-03-2025 00:00:00 Monday |
904.4 897 |
905.2 | 889.85 | 10581 |
| 27 | -19.15 -2.11 % |
13-03-2025 00:00:00 Thursday |
908.65 889.5 |
909 | 887.35 | 14124 |
| 28 | -2.2 -0.24 % |
12-03-2025 00:00:00 Wednesday |
904.9 902.7 |
914.95 | 881.1 | 29295 |
| 29 | 40.8 4.72 % |
11-03-2025 00:00:00 Tuesday |
864 904.8 |
909.5 | 864 | 28340 |
| 30 | -10.15 -1.11 % |
10-03-2025 00:00:00 Monday |
914.8 904.65 |
934.15 | 901.9 | 91358 |
| 31 | -5.25 -0.57 % |
07-03-2025 00:00:00 Friday |
914.25 909 |
925 | 905.3 | 29710 |
| 32 | 12.05 1.34 % |
06-03-2025 00:00:00 Thursday |
902.25 914.3 |
919.7 | 893.55 | 587098 |
| 33 | 32.5 3.78 % |
05-03-2025 00:00:00 Wednesday |
859.95 892.45 |
896.05 | 859.95 | 40140 |
| 34 | 15.05 1.77 % |
04-03-2025 00:00:00 Tuesday |
852.05 867.1 |
871.6 | 843.15 | 31024 |
| 35 | -0.75 -0.09 % |
03-03-2025 00:00:00 Monday |
855.8 855.05 |
876.05 | 846.75 | 25401 |
| 36 | 5.35 0.63 % |
28-02-2025 00:00:00 Friday |
850.65 856 |
865.7 | 842.75 | 76784 |
| 37 | 5.75 0.67 % |
27-02-2025 00:00:00 Thursday |
856.35 862.1 |
872.2 | 847.8 | 18513 |
| 38 | -4.65 -0.54 % |
25-02-2025 00:00:00 Tuesday |
861 856.35 |
872 | 853.65 | 16523 |
| 39 | -11.35 -1.3 % |
24-02-2025 00:00:00 Monday |
873.25 861.9 |
888 | 855.25 | 21127 |
| 40 | 9.9 1.14 % |
21-02-2025 00:00:00 Friday |
870 879.9 |
886.3 | 864 | 1024901 |
| 41 | 24 2.81 % |
20-02-2025 00:00:00 Thursday |
854.95 878.95 |
882.3 | 854.95 | 17812 |
| 42 | 14.5 1.72 % |
19-02-2025 00:00:00 Wednesday |
844.8 859.3 |
861.6 | 840.8 | 22601 |
| 43 | 8.7 1.04 % |
18-02-2025 00:00:00 Tuesday |
838 846.7 |
849 | 825.85 | 29980 |
| 44 | 13.65 1.65 % |
17-02-2025 00:00:00 Monday |
825 838.65 |
841 | 815 | 26327 |
| 45 | -11.35 -1.34 % |
14-02-2025 00:00:00 Friday |
845 833.65 |
857.35 | 815 | 62164 |
| 46 | 27.9 3.43 % |
13-02-2025 00:00:00 Thursday |
812.85 840.75 |
853.35 | 812.85 | 87853 |
| 47 | 11.8 1.44 % |
12-02-2025 00:00:00 Wednesday |
817.85 829.65 |
834.1 | 802 | 49323 |
| 48 | 3.75 0.45 % |
11-02-2025 00:00:00 Tuesday |
829.55 833.3 |
851.75 | 829.1 | 25396 |
| 49 | -4.55 -0.54 % |
10-02-2025 00:00:00 Monday |
844.95 840.4 |
844.95 | 818.25 | 62192 |
| 50 | 35.55 4.39 % |
07-02-2025 00:00:00 Friday |
809.55 845.1 |
848.6 | 809.55 | 148335 |
| 51 | -14.65 -1.78 % |
06-02-2025 00:00:00 Thursday |
824.25 809.6 |
826.25 | 806.4 | 20864 |
| 52 | 1.3 0.16 % |
05-02-2025 00:00:00 Wednesday |
817.15 818.45 |
823.95 | 804.15 | 50131 |
| 53 | -6.35 -0.79 % |
04-02-2025 00:00:00 Tuesday |
808.3 801.95 |
826.1 | 799.4 | 33128 |
| 54 | 32 4.13 % |
03-02-2025 00:00:00 Monday |
774.8 806.8 |
812.9 | 751.45 | 210040 |
| 55 | -20.25 -2.54 % |
01-02-2025 00:00:00 Saturday |
796.85 776.6 |
807.45 | 755.4 | 141272 |
| 56 | -8 -1 % |
31-01-2025 00:00:00 Friday |
799.85 791.85 |
799.85 | 723.95 | 746074 |
| 57 | -16.45 -1.92 % |
30-01-2025 00:00:00 Thursday |
856.55 840.1 |
864 | 822.3 | 24171 |
| 58 | -8.3 -0.97 % |
29-01-2025 00:00:00 Wednesday |
857.15 848.85 |
857.15 | 838.15 | 10086 |
| 59 | -8.7 -1.02 % |
28-01-2025 00:00:00 Tuesday |
849 840.3 |
857.75 | 828.25 | 17367 |
| 60 | -36.9 -4.2 % |
27-01-2025 00:00:00 Monday |
879.45 842.55 |
879.45 | 838.55 | 31799 |
| 61 | -18.8 -2.09 % |
24-01-2025 00:00:00 Friday |
901.55 882.75 |
908 | 881.3 | 17565 |
| 62 | -0.25 -0.03 % |
23-01-2025 00:00:00 Thursday |
893.35 893.1 |
905.5 | 890 | 7544 |
| 63 | -32.5 -3.5 % |
22-01-2025 00:00:00 Wednesday |
928.95 896.45 |
928.95 | 878.05 | 20463 |
| 64 | -24.05 -2.55 % |
21-01-2025 00:00:00 Tuesday |
942.75 918.7 |
942.75 | 915.8 | 13304 |
| 65 | 5.65 0.61 % |
20-01-2025 00:00:00 Monday |
928 933.65 |
940 | 911 | 21401 |
| 66 | 9.4 1.03 % |
17-01-2025 00:00:00 Friday |
915 924.4 |
930.5 | 913.5 | 18581 |
| 67 | -4.2 -0.46 % |
16-01-2025 00:00:00 Thursday |
921.35 917.15 |
932.25 | 912.85 | 30259 |
| 68 | -4.75 -0.52 % |
15-01-2025 00:00:00 Wednesday |
915 910.25 |
918.85 | 898.65 | 27732 |
| 69 | 33.25 3.79 % |
14-01-2025 00:00:00 Tuesday |
876.7 909.95 |
922 | 876.7 | 67555 |
| 70 | -40.25 -4.39 % |
13-01-2025 00:00:00 Monday |
916.75 876.5 |
918.05 | 873.4 | 16990 |
| 71 | -21.7 -2.31 % |
10-01-2025 00:00:00 Friday |
939.1 917.4 |
939.1 | 911.25 | 29541 |
| 72 | -13.25 -1.4 % |
09-01-2025 00:00:00 Thursday |
944.65 931.4 |
944.65 | 921.2 | 25812 |
| 73 | 1.35 0.14 % |
08-01-2025 00:00:00 Wednesday |
941.4 942.75 |
947.45 | 930.75 | 52328 |
| 74 | 9.1 0.98 % |
07-01-2025 00:00:00 Tuesday |
932.35 941.45 |
955 | 932.35 | 22105 |
| 75 | -19.5 -2.03 % |
06-01-2025 00:00:00 Monday |
958.35 938.85 |
958.35 | 926.25 | 52390 |
| 76 | 18.35 1.95 % |
03-01-2025 00:00:00 Friday |
939.8 958.15 |
962.2 | 939.7 | 48546 |
| 77 | 3.9 0.42 % |
02-01-2025 00:00:00 Thursday |
937.7 941.6 |
946.5 | 930.5 | 14173 |
| 78 | 9.75 1.05 % |
01-01-2025 00:00:00 Wednesday |
927.95 937.7 |
939.05 | 919 | 19687 |
| 79 | 10.8 1.17 % |
31-12-2024 00:00:00 Tuesday |
919.85 930.65 |
934.5 | 915.3 | 42574 |
| 80 | 2.05 0.22 % |
30-12-2024 00:00:00 Monday |
917.6 919.65 |
925 | 909 | 41719 |
| 81 | -11.85 -1.27 % |
27-12-2024 00:00:00 Friday |
935.4 923.55 |
949.5 | 921.9 | 19453 |
| 82 | 5.6 0.6 % |
26-12-2024 00:00:00 Thursday |
935.25 940.85 |
943.8 | 924.9 | 35235 |
| 83 | -6.25 -0.66 % |
24-12-2024 00:00:00 Tuesday |
949.6 943.35 |
949.6 | 930.15 | 19863 |
| 84 | 11.4 1.23 % |
23-12-2024 00:00:00 Monday |
925.95 937.35 |
947.2 | 900 | 79095 |
| 85 | -5.3 -0.58 % |
20-12-2024 00:00:00 Friday |
913.4 908.1 |
934.8 | 904 | 20846 |
| 86 | 8.3 0.91 % |
19-12-2024 00:00:00 Thursday |
913.7 922 |
924.5 | 909.2 | 29769 |
| 87 | -21.55 -2.26 % |
18-12-2024 00:00:00 Wednesday |
953.05 931.5 |
961.3 | 926.85 | 33819 |
| 88 | -24.05 -2.46 % |
17-12-2024 00:00:00 Tuesday |
975.85 951.8 |
981 | 947.65 | 52760 |
| 89 | -21.75 -2.18 % |
16-12-2024 00:00:00 Monday |
998 976.25 |
999 | 968.8 | 61452 |
| 90 | 8.7 0.88 % |
13-12-2024 00:00:00 Friday |
990 998.7 |
1000 | 973.85 | 41375 |
| 91 | 6.05 0.61 % |
12-12-2024 00:00:00 Thursday |
994.7 1000.75 |
1005.35 | 987 | 37406 |
| 92 | -7.45 -0.74 % |
11-12-2024 00:00:00 Wednesday |
1002 994.55 |
1008.2 | 990.75 | 24636 |
| 93 | 24.9 2.55 % |
10-12-2024 00:00:00 Tuesday |
976.95 1001.85 |
1011.45 | 973 | 126432 |
| 94 | 15.6 1.64 % |
09-12-2024 00:00:00 Monday |
950.95 966.55 |
969.75 | 945.6 | 40124 |
| 95 | 16.6 1.78 % |
06-12-2024 00:00:00 Friday |
932.05 948.65 |
951.5 | 932.05 | 52668 |
| 96 | -2.15 -0.23 % |
05-12-2024 00:00:00 Thursday |
936.95 934.8 |
942.75 | 924.1 | 34487 |
| 97 | 9.9 1.07 % |
04-12-2024 00:00:00 Wednesday |
925.8 935.7 |
937.25 | 921 | 20011 |
| 98 | 20.4 2.25 % |
03-12-2024 00:00:00 Tuesday |
905.05 925.45 |
935.3 | 905.05 | 53297 |
| 99 | 9.9 1.09 % |
02-12-2024 00:00:00 Monday |
908.2 918.1 |
920.9 | 897.5 | 14883 |
| 100 | 4.6 0.51 % |
29-11-2024 00:00:00 Friday |
901.65 906.25 |
912.1 | 891.8 | 25899 |
| 101 | 5.9 0.66 % |
28-11-2024 00:00:00 Thursday |
891 896.9 |
903.85 | 886.45 | 36276 |
| 102 | 14.2 1.62 % |
27-11-2024 00:00:00 Wednesday |
875.6 889.8 |
894 | 875.6 | 23719 |
| 103 | 15.75 1.8 % |
26-11-2024 00:00:00 Tuesday |
876.2 891.95 |
898.2 | 870.95 | 39290 |
| 104 | -7.6 -0.86 % |
25-11-2024 00:00:00 Monday |
883.8 876.2 |
895.75 | 870 | 52441 |
| 105 | 7.8 0.9 % |
22-11-2024 00:00:00 Friday |
871.3 879.1 |
884 | 858 | 39883 |
| 106 | 5.25 0.61 % |
21-11-2024 00:00:00 Thursday |
866.05 871.3 |
879.9 | 859 | 31901 |
| 107 | -20.5 -2.31 % |
19-11-2024 00:00:00 Tuesday |
886.05 865.55 |
890.7 | 863.45 | 41952 |
| 108 | 8.2 0.93 % |
18-11-2024 00:00:00 Monday |
877.8 886 |
903 | 875 | 90893 |
| 109 | 18.3 2.13 % |
14-11-2024 00:00:00 Thursday |
858.75 877.05 |
888.35 | 858.75 | 122281 |
| 110 | -17.9 -2.04 % |
13-11-2024 00:00:00 Wednesday |
876.55 858.65 |
885.15 | 854.7 | 52340 |
| 111 | -27.05 -2.96 % |
12-11-2024 00:00:00 Tuesday |
913.7 886.65 |
916.2 | 883.65 | 175936 |
| 112 | -17.65 -1.91 % |
11-11-2024 00:00:00 Monday |
925.4 907.75 |
929.85 | 905.1 | 76055 |
| 113 | -25.1 -2.63 % |
08-11-2024 00:00:00 Friday |
953.4 928.3 |
955 | 920.4 | 42998 |
| 114 | -7.05 -0.74 % |
07-11-2024 00:00:00 Thursday |
954.05 947 |
968.8 | 930.35 | 140026 |
| 115 | -1.3 -0.14 % |
06-11-2024 00:00:00 Wednesday |
952.75 951.45 |
955.65 | 928.65 | 108232 |
| 116 | 29.3 3.23 % |
05-11-2024 00:00:00 Tuesday |
906.5 935.8 |
937.5 | 906 | 71467 |
| 117 | -20.85 -2.24 % |
04-11-2024 00:00:00 Monday |
930.15 909.3 |
933.15 | 898.75 | 55988 |
| 118 | -9.05 -0.96 % |
01-11-2024 00:00:00 Friday |
938.75 929.7 |
938.75 | 926.15 | 4729 |
| 119 | -3.25 -0.35 % |
31-10-2024 00:00:00 Thursday |
923.55 920.3 |
931.6 | 912.35 | 60098 |
| 120 | 5.3 0.58 % |
30-10-2024 00:00:00 Wednesday |
912.7 918 |
930.35 | 904.55 | 24411 |
| 121 | -14.35 -1.55 % |
29-10-2024 00:00:00 Tuesday |
928.65 914.3 |
928.65 | 897 | 57465 |
| 122 | 24 2.68 % |
28-10-2024 00:00:00 Monday |
895 919 |
924.5 | 891.25 | 46350 |
| 123 | -30 -3.23 % |
25-10-2024 00:00:00 Friday |
929.45 899.45 |
929.45 | 881.5 | 63090 |
| 124 | 0.4 0.04 % |
24-10-2024 00:00:00 Thursday |
923.95 924.35 |
935.7 | 910 | 60320 |
| 125 | -4.95 -0.54 % |
23-10-2024 00:00:00 Wednesday |
920.05 915.1 |
925.1 | 899.35 | 41864 |
| 126 | -35 -3.7 % |
22-10-2024 00:00:00 Tuesday |
945.05 910.05 |
951.7 | 906.95 | 80330 |
| 127 | -20.95 -2.16 % |
21-10-2024 00:00:00 Monday |
969.95 949 |
973.25 | 946.1 | 89377 |
| 128 | 31.7 3.4 % |
18-10-2024 00:00:00 Friday |
932.6 964.3 |
972.4 | 923.45 | 299747 |
| 129 | -31.1 -3.24 % |
17-10-2024 00:00:00 Thursday |
960 928.9 |
962.3 | 915.3 | 63942 |
| 130 | -9.15 -0.95 % |
16-10-2024 00:00:00 Wednesday |
967.9 958.75 |
971.35 | 951.7 | 59884 |
| 131 | -31.25 -3.12 % |
15-10-2024 00:00:00 Tuesday |
1000 968.75 |
1000 | 965.2 | 77938 |
| 132 | -11.35 -1.13 % |
14-10-2024 00:00:00 Monday |
1005.75 994.4 |
1016.7 | 986.05 | 27851 |
| 133 | 15.15 1.53 % |
11-10-2024 00:00:00 Friday |
990.45 1005.6 |
1013.5 | 990.05 | 37567 |
| 134 | -14.2 -1.41 % |
10-10-2024 00:00:00 Thursday |
1005 990.8 |
1031 | 986.2 | 771124 |
| 135 | 11.65 1.18 % |
09-10-2024 00:00:00 Wednesday |
988 999.65 |
1009.05 | 966.65 | 541709 |
| 136 | 32.95 3.47 % |
08-10-2024 00:00:00 Tuesday |
950 982.95 |
996 | 950 | 50022 |
| 137 | -23.05 -2.25 % |
07-10-2024 00:00:00 Monday |
1023.65 1000.6 |
1029 | 987.05 | 439228 |
| 138 | -28.2 -2.68 % |
04-10-2024 00:00:00 Friday |
1051.75 1023.55 |
1057 | 1013.6 | 902695 |
| 139 | 26.7 2.61 % |
03-10-2024 00:00:00 Thursday |
1024 1050.7 |
1068.95 | 1024 | 252914 |
| 140 | -19.75 -1.87 % |
01-10-2024 00:00:00 Tuesday |
1055.4 1035.65 |
1055.4 | 1020 | 69825 |
| 141 | 0.15 0.01 % |
30-09-2024 00:00:00 Monday |
1039 1039.15 |
1058.75 | 1024 | 669608 |
| 142 | -10.85 -1.05 % |
27-09-2024 00:00:00 Friday |
1037.1 1026.25 |
1048.2 | 1010.95 | 1513312 |
| 143 | 2.95 0.29 % |
26-09-2024 00:00:00 Thursday |
1025.65 1028.6 |
1035 | 1013.85 | 2125007 |
| 144 | -26.25 -2.51 % |
25-09-2024 00:00:00 Wednesday |
1047.9 1021.65 |
1052.3 | 1018.5 | 629569 |
| 145 | 11 1.07 % |
24-09-2024 00:00:00 Tuesday |
1030.05 1041.05 |
1052.8 | 1030.05 | 1899278 |
| 146 | 3.55 0.35 % |
23-09-2024 00:00:00 Monday |
1017.95 1021.5 |
1024 | 1009 | 31842 |
| 147 | -9.15 -0.9 % |
20-09-2024 00:00:00 Friday |
1018.2 1009.05 |
1041 | 1003.75 | 1383688 |
| 148 | -22.9 -2.22 % |
19-09-2024 00:00:00 Thursday |
1030.2 1007.3 |
1043.85 | 997.55 | 49509 |
| 149 | -25.35 -2.41 % |
18-09-2024 00:00:00 Wednesday |
1049.85 1024.5 |
1053.15 | 1018.55 | 28544 |
| 150 | 5.1 0.49 % |
17-09-2024 00:00:00 Tuesday |
1047.4 1052.5 |
1073.65 | 1033 | 58906 |
| 151 | 4.3 0.41 % |
16-09-2024 00:00:00 Monday |
1037.65 1041.95 |
1045 | 1024.5 | 71525 |
| 152 | 25.15 2.5 % |
13-09-2024 00:00:00 Friday |
1006.45 1031.6 |
1035.55 | 1006.45 | 79787 |
| 153 | 32.15 3.31 % |
12-09-2024 00:00:00 Thursday |
972.05 1004.2 |
1012.5 | 972 | 131517 |
| 154 | 5.25 0.55 % |
11-09-2024 00:00:00 Wednesday |
961.7 966.95 |
970.2 | 952.75 | 22868 |
| 155 | 11.7 1.23 % |
10-09-2024 00:00:00 Tuesday |
950 961.7 |
973 | 950 | 43269 |
| 156 | -7.85 -0.82 % |
09-09-2024 00:00:00 Monday |
954.95 947.1 |
957.05 | 933.2 | 31898 |
| 157 | -9.4 -0.98 % |
06-09-2024 00:00:00 Friday |
963.35 953.95 |
968.9 | 937.95 | 108802 |
| 158 | 4.5 0.48 % |
05-09-2024 00:00:00 Thursday |
945.7 950.2 |
955.5 | 943 | 20574 |
| 159 | 8.6 0.92 % |
04-09-2024 00:00:00 Wednesday |
937.45 946.05 |
952.65 | 929.6 | 23163 |
| 160 | -16.8 -1.74 % |
03-09-2024 00:00:00 Tuesday |
965 948.2 |
966.2 | 945.9 | 24326 |
| 161 | -9.65 -0.99 % |
02-09-2024 00:00:00 Monday |
975 965.35 |
980.5 | 958.85 | 14413 |
| 162 | 10.85 1.13 % |
30-08-2024 00:00:00 Friday |
958.45 969.3 |
976 | 958.45 | 120332 |
| 163 | -6.85 -0.71 % |
29-08-2024 00:00:00 Thursday |
967.9 961.05 |
967.9 | 948.15 | 86688 |
| 164 | -2.7 -0.28 % |
28-08-2024 00:00:00 Wednesday |
971.2 968.5 |
975 | 962.8 | 33462 |
| 165 | -16.6 -1.68 % |
27-08-2024 00:00:00 Tuesday |
985.5 968.9 |
985.65 | 967.4 | 120552 |
| 166 | 24.1 2.51 % |
26-08-2024 00:00:00 Monday |
961.4 985.5 |
987.4 | 960.9 | 43606 |
| 167 | -10.4 -1.07 % |
23-08-2024 00:00:00 Friday |
970 959.6 |
970 | 957.05 | 11765 |
| 168 | 6.95 0.73 % |
22-08-2024 00:00:00 Thursday |
958.55 965.5 |
967.3 | 948 | 31920 |
| 169 | 7.35 0.77 % |
21-08-2024 00:00:00 Wednesday |
950 957.35 |
959.85 | 944 | 13948 |
| 170 | -9.15 -0.95 % |
20-08-2024 00:00:00 Tuesday |
958.65 949.5 |
958.65 | 934.9 | 34906 |
| 171 | 16.05 1.71 % |
19-08-2024 00:00:00 Monday |
936.05 952.1 |
957.85 | 931.25 | 31969 |
| 172 | -1.2 -0.13 % |
16-08-2024 00:00:00 Friday |
935 933.8 |
941 | 926 | 23071 |
| 173 | 20.3 2.23 % |
14-08-2024 00:00:00 Wednesday |
909.95 930.25 |
932 | 896.5 | 63750 |
| 174 | -11.35 -1.23 % |
13-08-2024 00:00:00 Tuesday |
920 908.65 |
924.8 | 905.65 | 73858 |
| 175 | 17.4 1.93 % |
12-08-2024 00:00:00 Monday |
900.15 917.55 |
920.4 | 900.15 | 39696 |
| 176 | -9.05 -0.98 % |
09-08-2024 00:00:00 Friday |
925.4 916.35 |
937 | 913.85 | 51667 |
| 177 | -20.85 -2.22 % |
08-08-2024 00:00:00 Thursday |
940 919.15 |
940 | 916 | 40763 |
| 178 | 7.1 0.76 % |
07-08-2024 00:00:00 Wednesday |
938.75 945.85 |
948.9 | 926 | 30581 |
| 179 | 7.8 0.85 % |
06-08-2024 00:00:00 Tuesday |
917.15 924.95 |
936.5 | 917.15 | 30104 |
| 180 | -13.65 -1.47 % |
05-08-2024 00:00:00 Monday |
930.15 916.5 |
945.65 | 903.9 | 109632 |
| 181 | -12.95 -1.34 % |
02-08-2024 00:00:00 Friday |
969.95 957 |
974.15 | 954 | 28720 |
| 182 | -8.6 -0.87 % |
01-08-2024 00:00:00 Thursday |
991.85 983.25 |
1006 | 975.1 | 124440 |
| 183 | 1.65 0.17 % |
31-07-2024 00:00:00 Wednesday |
987.1 988.75 |
991.45 | 980.05 | 51304 |
| 184 | 3.25 0.33 % |
30-07-2024 00:00:00 Tuesday |
973.65 976.9 |
980.7 | 955.8 | 49063 |
| 185 | -12.7 -1.3 % |
29-07-2024 00:00:00 Monday |
980 967.3 |
983.2 | 963.4 | 30584 |
| 186 | 22.25 2.34 % |
26-07-2024 00:00:00 Friday |
950 972.25 |
974.95 | 943.9 | 82600 |
| 187 | -12.65 -1.33 % |
25-07-2024 00:00:00 Thursday |
950.5 937.85 |
954.8 | 919.55 | 142305 |
| 188 | 19.2 2.02 % |
24-07-2024 00:00:00 Wednesday |
952.85 972.05 |
975 | 945.05 | 88524 |
| 189 | -5.2 -0.54 % |
23-07-2024 00:00:00 Tuesday |
958.05 952.85 |
961.05 | 926.85 | 45186 |
| 190 | 5.9 0.62 % |
22-07-2024 00:00:00 Monday |
946.4 952.3 |
958.5 | 931 | 45939 |
| 191 | -34 -3.47 % |
19-07-2024 00:00:00 Friday |
980.6 946.6 |
988 | 944.7 | 109754 |
| 192 | -21 -2.08 % |
18-07-2024 00:00:00 Thursday |
1010.95 989.95 |
1011.1 | 977 | 67572 |
| 193 | -7.6 -0.75 % |
16-07-2024 00:00:00 Tuesday |
1017.75 1010.15 |
1027.9 | 1008.85 | 18686 |
| 194 | -7.25 -0.71 % |
15-07-2024 00:00:00 Monday |
1016.45 1009.2 |
1020.5 | 1003 | 23886 |
| 195 | -3.05 -0.3 % |
12-07-2024 00:00:00 Friday |
1015 1011.95 |
1019.2 | 1006.5 | 13743 |
| 196 | 6.6 0.65 % |
11-07-2024 00:00:00 Thursday |
1007.65 1014.25 |
1025 | 1007.65 | 31669 |
| 197 | -20 -1.95 % |
10-07-2024 00:00:00 Wednesday |
1027.65 1007.65 |
1027.65 | 992.15 | 44278 |
| 198 | -13.45 -1.3 % |
09-07-2024 00:00:00 Tuesday |
1034.9 1021.45 |
1041.5 | 1013 | 26794 |
| 199 | -27.1 -2.58 % |
08-07-2024 00:00:00 Monday |
1052 1024.9 |
1054.75 | 1023.4 | 66352 |
| 200 | -3.25 -0.31 % |
05-07-2024 00:00:00 Friday |
1053.9 1050.65 |
1063.3 | 1048 | 22241 |
| 201 | 2.8 0.27 % |
04-07-2024 00:00:00 Thursday |
1052.05 1054.85 |
1062.55 | 1047.6 | 37000 |
| 202 | 2.15 0.21 % |
03-07-2024 00:00:00 Wednesday |
1048.3 1050.45 |
1055.85 | 1044.95 | 28303 |
| 203 | -17.65 -1.66 % |
02-07-2024 00:00:00 Tuesday |
1062.45 1044.8 |
1065.15 | 1038.85 | 43621 |
| 204 | 15.9 1.53 % |
01-07-2024 00:00:00 Monday |
1041.35 1057.25 |
1074.75 | 1041.35 | 68295 |
| 205 | -12.85 -1.21 % |
28-06-2024 00:00:00 Friday |
1057.95 1045.1 |
1060.85 | 1041.8 | 42626 |
| 206 | -8.4 -0.8 % |
27-06-2024 00:00:00 Thursday |
1055.95 1047.55 |
1059.25 | 1028.9 | 35234 |
| 207 | -18.2 -1.71 % |
26-06-2024 00:00:00 Wednesday |
1065.1 1046.9 |
1065.1 | 1042.45 | 30039 |
| 208 | -20.3 -1.87 % |
25-06-2024 00:00:00 Tuesday |
1083.65 1063.35 |
1083.65 | 1049.5 | 62232 |
| 209 | -4.1 -0.38 % |
24-06-2024 00:00:00 Monday |
1075 1070.9 |
1077.25 | 1044.6 | 92988 |
| 210 | 10.35 0.97 % |
21-06-2024 00:00:00 Friday |
1067 1077.35 |
1097.1 | 1051 | 153061 |
| 211 | 0.7 0.07 % |
20-06-2024 00:00:00 Thursday |
1055.95 1056.65 |
1074.6 | 1044.5 | 96864 |
| 212 | 3.2 0.31 % |
19-06-2024 00:00:00 Wednesday |
1045.15 1048.35 |
1050.5 | 1029.8 | 104346 |
| 213 | -19.85 -1.88 % |
18-06-2024 00:00:00 Tuesday |
1055.5 1035.65 |
1055.5 | 1024.55 | 43511 |
| 214 | 2.7 0.26 % |
14-06-2024 00:00:00 Friday |
1049.75 1052.45 |
1058.5 | 1036.05 | 31156 |
| 215 | 2.4 0.23 % |
13-06-2024 00:00:00 Thursday |
1039.95 1042.35 |
1053 | 1037 | 67621 |
| 216 | 17.85 1.77 % |
12-06-2024 00:00:00 Wednesday |
1010.55 1028.4 |
1037.55 | 1010 | 82804 |
| 217 | -2 -0.2 % |
11-06-2024 00:00:00 Tuesday |
1012 1010 |
1018.3 | 1002.5 | 24152 |
| 218 | -17.8 -1.73 % |
10-06-2024 00:00:00 Monday |
1030.3 1012.5 |
1033.4 | 1004.85 | 390282 |
| 219 | -6 -0.58 % |
07-06-2024 00:00:00 Friday |
1034 1028 |
1042 | 1022.1 | 25153 |
| 220 | 13.2 1.3 % |
06-06-2024 00:00:00 Thursday |
1013 1026.2 |
1035 | 999.3 | 72609 |
| 221 | 25.5 2.61 % |
05-06-2024 00:00:00 Wednesday |
978.5 1004 |
1012.9 | 929 | 51647 |
| 222 | -85.55 -8.17 % |
04-06-2024 00:00:00 Tuesday |
1046.55 961 |
1046.55 | 902 | 164201 |
| 223 | -32.2 -2.96 % |
03-06-2024 00:00:00 Monday |
1087.9 1055.7 |
1087.9 | 1049.4 | 72432 |
| 224 | -2.4 -0.23 % |
31-05-2024 00:00:00 Friday |
1031.2 1028.8 |
1047 | 1017.4 | 23095 |
| 225 | 0.9 0.09 % |
30-05-2024 00:00:00 Thursday |
1029 1029.9 |
1039.85 | 1023.65 | 43219 |
| 226 | -16.5 -1.56 % |
29-05-2024 00:00:00 Wednesday |
1054.95 1038.45 |
1054.95 | 1030.95 | 15285 |
| 227 | -13.05 -1.23 % |
28-05-2024 00:00:00 Tuesday |
1061 1047.95 |
1068.45 | 1044.6 | 14540 |
| 228 | -19.3 -1.79 % |
27-05-2024 00:00:00 Monday |
1077.85 1058.55 |
1079.5 | 1057 | 19367 |
| 229 | -5.05 -0.47 % |
24-05-2024 00:00:00 Friday |
1071.8 1066.75 |
1083.2 | 1062.4 | 39993 |
| 230 | -4.05 -0.38 % |
23-05-2024 00:00:00 Thursday |
1075.95 1071.9 |
1076 | 1050 | 67748 |
| 231 | -6.2 -0.57 % |
22-05-2024 00:00:00 Wednesday |
1084.1 1077.9 |
1085.9 | 1058.8 | 60457 |
| 232 | 51.75 5.09 % |
21-05-2024 00:00:00 Tuesday |
1016.25 1068 |
1074.9 | 1015 | 88203 |
| 233 | 11.45 1.14 % |
18-05-2024 00:00:00 Saturday |
1002.55 1014 |
1020 | 1002.55 | 3195 |
| 234 | 12.9 1.28 % |
17-05-2024 00:00:00 Friday |
1006.05 1018.95 |
1027.95 | 1003 | 78848 |
| 235 | 11.3 1.14 % |
16-05-2024 00:00:00 Thursday |
994 1005.3 |
1009.9 | 994 | 105991 |
| 236 | 10.5 1.06 % |
15-05-2024 00:00:00 Wednesday |
986.1 996.6 |
999 | 975.6 | 130028 |
| 237 | 39.85 4.24 % |
14-05-2024 00:00:00 Tuesday |
940.1 979.95 |
982.75 | 931 | 184433 |
| 238 | 4.5 0.48 % |
13-05-2024 00:00:00 Monday |
934.8 939.3 |
942.15 | 909.3 | 72691 |
| 239 | 6.55 0.71 % |
10-05-2024 00:00:00 Friday |
922.5 929.05 |
936.55 | 916.15 | 56218 |
| 240 | -32.95 -3.45 % |
09-05-2024 00:00:00 Thursday |
955 922.05 |
955 | 916.7 | 53807 |
| 241 | 22.4 2.43 % |
08-05-2024 00:00:00 Wednesday |
923.05 945.45 |
948 | 914.15 | 86961 |
| 242 | -17.15 -1.82 % |
07-05-2024 00:00:00 Tuesday |
939.8 922.65 |
939.8 | 915.75 | 78259 |
| 243 | -0.4 -0.04 % |
06-05-2024 00:00:00 Monday |
935 934.6 |
949.5 | 917 | 92304 |
| 244 | -17.2 -1.81 % |
03-05-2024 00:00:00 Friday |
949.55 932.35 |
960 | 923.05 | 120320 |
| 245 | 8.05 0.86 % |
02-05-2024 00:00:00 Thursday |
934.95 943 |
954 | 931 | 119285 |
| 246 | -20.9 -2.21 % |
30-04-2024 00:00:00 Tuesday |
946.5 925.6 |
948 | 925.55 | 56162 |
| 247 | -0.55 -0.06 % |
29-04-2024 00:00:00 Monday |
938.85 938.3 |
945.05 | 930.05 | 99353 |
| 248 | -12.5 -1.32 % |
26-04-2024 00:00:00 Friday |
944.45 931.95 |
946 | 926.8 | 74199 |
| 249 | 3.85 0.41 % |
25-04-2024 00:00:00 Thursday |
938.9 942.75 |
944.7 | 926.5 | 48594 |
| 250 | 17.8 1.94 % |
24-04-2024 00:00:00 Wednesday |
915.7 933.5 |
944 | 911.55 | 78921 |
| 251 | -16 -1.73 % |
23-04-2024 00:00:00 Tuesday |
924.25 908.25 |
924.25 | 904.9 | 62529 |
| 252 | -23.4 -2.48 % |
22-04-2024 00:00:00 Monday |
942.85 919.45 |
945.15 | 915.35 | 79330 |
| 253 | 20.3 2.24 % |
19-04-2024 00:00:00 Friday |
904.45 924.75 |
931.7 | 885.85 | 1118616 |
| 254 | 4.95 0.55 % |
18-04-2024 00:00:00 Thursday |
908.05 913 |
935.5 | 900 | 892414 |
| 255 | 11.95 1.34 % |
16-04-2024 00:00:00 Tuesday |
891.05 903 |
909.1 | 888.75 | 85638 |
| 256 | 15.35 1.75 % |
15-04-2024 00:00:00 Monday |
879.45 894.8 |
912.9 | 876.35 | 61302 |
| 257 | -2.95 -0.33 % |
12-04-2024 00:00:00 Friday |
900.2 897.25 |
906.9 | 891.9 | 30087 |
| 258 | -14.8 -1.62 % |
10-04-2024 00:00:00 Wednesday |
911.55 896.75 |
911.55 | 892 | 75261 |
| 259 | -9.5 -1.04 % |
09-04-2024 00:00:00 Tuesday |
911.7 902.2 |
926.8 | 898.35 | 102350 |
| 260 | 1.7 0.19 % |
08-04-2024 00:00:00 Monday |
910 911.7 |
924 | 904.1 | 82918 |
| 261 | 12.55 1.39 % |
05-04-2024 00:00:00 Friday |
903.2 915.75 |
921 | 888.1 | 84423 |
| 262 | -9.75 -1.07 % |
04-04-2024 00:00:00 Thursday |
913.95 904.2 |
914.95 | 898.5 | 43849 |
| 263 | 7.7 0.86 % |
03-04-2024 00:00:00 Wednesday |
894.5 902.2 |
917.1 | 890 | 120256 |
| 264 | 22.95 2.63 % |
02-04-2024 00:00:00 Tuesday |
874.05 897 |
899.25 | 857.2 | 115493 |
| 265 | 12.8 1.5 % |
01-04-2024 00:00:00 Monday |
855.2 868 |
873.55 | 855.2 | 140297 |
| 266 | 13.7 1.64 % |
28-03-2024 00:00:00 Thursday |
836.05 849.75 |
854 | 836.05 | 109535 |
| 267 | -13.85 -1.64 % |
27-03-2024 00:00:00 Wednesday |
846.85 833 |
846.85 | 827.35 | 45592 |
| 268 | -7.65 -0.91 % |
26-03-2024 00:00:00 Tuesday |
844.7 837.05 |
867 | 835 | 120886 |
| 269 | 11.15 1.36 % |
22-03-2024 00:00:00 Friday |
821.5 832.65 |
835.7 | 813.3 | 94719 |
| 270 | 22.3 2.79 % |
21-03-2024 00:00:00 Thursday |
799.45 821.75 |
823.45 | 789.3 | 125488 |
| 271 | -24.2 -3 % |
20-03-2024 00:00:00 Wednesday |
805.5 781.3 |
805.5 | 774.85 | 75859 |
| 272 | -14.05 -1.74 % |
19-03-2024 00:00:00 Tuesday |
807.35 793.3 |
817 | 790.2 | 77126 |
| 273 | 38.6 5.03 % |
18-03-2024 00:00:00 Monday |
768.05 806.65 |
810.6 | 768 | 128109 |
| 274 | -16.4 -2.09 % |
15-03-2024 00:00:00 Friday |
784.45 768.05 |
784.45 | 761.35 | 177878 |
| 275 | 17.15 2.24 % |
14-03-2024 00:00:00 Thursday |
764.15 781.3 |
784.8 | 756.7 | 54324 |
| 276 | -54 -6.6 % |
13-03-2024 00:00:00 Wednesday |
818.4 764.4 |
818.4 | 760.25 | 145467 |
| 277 | -23.85 -2.87 % |
12-03-2024 00:00:00 Tuesday |
831.85 808 |
832.6 | 800.55 | 61106 |
| 278 | -19 -2.25 % |
11-03-2024 00:00:00 Monday |
845 826 |
845.05 | 823.55 | 41291 |
| 279 | 2.15 0.26 % |
07-03-2024 00:00:00 Thursday |
835.85 838 |
851 | 832.35 | 145202 |
| 280 | 2.5 0.3 % |
06-03-2024 00:00:00 Wednesday |
827.7 830.2 |
833.9 | 801.8 | 97052 |
| 281 | -16.6 -1.97 % |
05-03-2024 00:00:00 Tuesday |
841.1 824.5 |
841.1 | 821.65 | 62306 |
| 282 | 0.7 0.08 % |
04-03-2024 00:00:00 Monday |
838.85 839.55 |
849.7 | 826.45 | 76409 |
| 283 | 13.9 1.69 % |
02-03-2024 00:00:00 Saturday |
824 837.9 |
843.15 | 824 | 12832 |
| 284 | 38.85 4.96 % |
01-03-2024 00:00:00 Friday |
783.8 822.65 |
824.55 | 779.8 | 311582 |
| 285 | 16.7 2.2 % |
29-02-2024 00:00:00 Thursday |
759.95 776.65 |
780 | 756 | 61860 |
| 286 | -19.85 -2.55 % |
28-02-2024 00:00:00 Wednesday |
777.05 757.2 |
781.35 | 752.75 | 37512 |
| 287 | 11.35 1.48 % |
27-02-2024 00:00:00 Tuesday |
765.2 776.55 |
784.6 | 765.2 | 51401 |
| 288 | -17.3 -2.19 % |
26-02-2024 00:00:00 Monday |
789.4 772.1 |
789.4 | 768.8 | 19672 |
| 289 | -4.1 -0.52 % |
23-02-2024 00:00:00 Friday |
790.05 785.95 |
795.4 | 784.6 | 53807 |
| 290 | 4.25 0.55 % |
22-02-2024 00:00:00 Thursday |
779.25 783.5 |
786.9 | 774.1 | 146663 |
| 291 | -0.35 -0.05 % |
21-02-2024 00:00:00 Wednesday |
772 771.65 |
784.8 | 762 | 91271 |
| 292 | -6 -0.78 % |
20-02-2024 00:00:00 Tuesday |
764.9 758.9 |
767.75 | 753.25 | 80443 |
| 293 | -13.5 -1.75 % |
19-02-2024 00:00:00 Monday |
772.05 758.55 |
773.95 | 757.2 | 63654 |
| 294 | -0.8 -0.1 % |
16-02-2024 00:00:00 Friday |
768.9 768.1 |
779.1 | 766.75 | 86435 |
| 295 | 2.2 0.29 % |
15-02-2024 00:00:00 Thursday |
761.05 763.25 |
773.9 | 755.45 | 110302 |
| 296 | 35.05 4.85 % |
14-02-2024 00:00:00 Wednesday |
723.25 758.3 |
760.3 | 722.55 | 94334 |
| 297 | -4.35 -0.59 % |
13-02-2024 00:00:00 Tuesday |
742.15 737.8 |
742.15 | 708.8 | 99419 |
| 298 | -18.1 -2.37 % |
12-02-2024 00:00:00 Monday |
762.4 744.3 |
770.8 | 737.3 | 60582 |
| 299 | -12.15 -1.57 % |
09-02-2024 00:00:00 Friday |
773.5 761.35 |
777 | 742.25 | 118328 |
| 300 | -5.05 -0.65 % |
08-02-2024 00:00:00 Thursday |
782.2 777.15 |
795 | 770.55 | 95947 |
| 301 | -9.25 -1.17 % |
07-02-2024 00:00:00 Wednesday |
789.95 780.7 |
804.85 | 776.45 | 119212 |
| 302 | 11.7 1.52 % |
06-02-2024 00:00:00 Tuesday |
768.85 780.55 |
784.95 | 751.15 | 76509 |
| 303 | -17.1 -2.19 % |
05-02-2024 00:00:00 Monday |
780.15 763.05 |
781 | 758.6 | 151401 |
| 304 | 28.35 3.79 % |
02-02-2024 00:00:00 Friday |
747.75 776.1 |
782.4 | 746.9 | 194293 |
| 305 | -26.95 -3.5 % |
01-02-2024 00:00:00 Thursday |
769.95 743 |
769.95 | 732.8 | 139766 |
| 306 | 7.25 0.97 % |
31-01-2024 00:00:00 Wednesday |
749.75 757 |
763.75 | 747.75 | 130734 |
| 307 | 16.45 2.25 % |
30-01-2024 00:00:00 Tuesday |
730.15 746.6 |
760.85 | 730.15 | 106279 |
| 308 | 13.35 1.86 % |
29-01-2024 00:00:00 Monday |
717.2 730.55 |
733.5 | 714.85 | 117241 |
| 309 | 4.5 0.63 % |
25-01-2024 00:00:00 Thursday |
712 716.5 |
719.9 | 700.25 | 45119 |
| 310 | -2.2 -0.31 % |
24-01-2024 00:00:00 Wednesday |
707.85 705.65 |
710.95 | 688.65 | 63974 |
| 311 | -40.3 -5.48 % |
23-01-2024 00:00:00 Tuesday |
734.85 694.55 |
737.95 | 692 | 53990 |
| 312 | -1.3 -0.18 % |
20-01-2024 00:00:00 Saturday |
730.65 729.35 |
737.45 | 726.5 | 24845 |
| 313 | 5.8 0.8 % |
19-01-2024 00:00:00 Friday |
724.05 729.85 |
732.95 | 721.85 | 49026 |
| 314 | -3.35 -0.46 % |
18-01-2024 00:00:00 Thursday |
722.8 719.45 |
727.65 | 701 | 119344 |
| 315 | -25.45 -3.4 % |
17-01-2024 00:00:00 Wednesday |
747.6 722.15 |
747.6 | 717.25 | 129802 |
| 316 | 14.8 2.01 % |
16-01-2024 00:00:00 Tuesday |
735.25 750.05 |
756.55 | 729.2 | 145094 |
| 317 | -1.5 -0.2 % |
15-01-2024 00:00:00 Monday |
736.75 735.25 |
739.25 | 726.5 | 25107 |
| 318 | -0.7 -0.1 % |
12-01-2024 00:00:00 Friday |
736.7 736 |
741.5 | 729.4 | 37646 |
| 319 | -1 -0.14 % |
11-01-2024 00:00:00 Thursday |
733.3 732.3 |
739.55 | 730.15 | 27625 |
| 320 | 1 0.14 % |
10-01-2024 00:00:00 Wednesday |
729 730 |
732.9 | 714 | 73969 |
| 321 | 3.25 0.45 % |
09-01-2024 00:00:00 Tuesday |
724.85 728.1 |
735.7 | 722.8 | 52221 |
| 322 | -19.6 -2.66 % |
08-01-2024 00:00:00 Monday |
736.5 716.9 |
738.8 | 715.15 | 50608 |
| 323 | -9.5 -1.28 % |
05-01-2024 00:00:00 Friday |
745 735.5 |
755.3 | 730.25 | 54781 |
| 324 | 10.75 1.46 % |
04-01-2024 00:00:00 Thursday |
734.15 744.9 |
751.3 | 733.4 | 51062 |
| 325 | -8.4 -1.13 % |
03-01-2024 00:00:00 Wednesday |
740.2 731.8 |
740.2 | 723.6 | 99982 |
| 326 | -4.4 -0.59 % |
02-01-2024 00:00:00 Tuesday |
748 743.6 |
748 | 731 | 51467 |
| 327 | -8.55 -1.14 % |
01-01-2024 00:00:00 Monday |
751.7 743.15 |
754.25 | 740.9 | 35317 |
| 328 | 9.75 1.32 % |
29-12-2023 00:00:00 Friday |
738 747.75 |
750.4 | 732.55 | 166709 |
| 329 | -0.35 -0.05 % |
28-12-2023 00:00:00 Thursday |
737 736.65 |
742.1 | 732.9 | 41418 |
| 330 | 3.6 0.49 % |
27-12-2023 00:00:00 Wednesday |
729.7 733.3 |
738 | 727.55 | 41549 |
| 331 | -6.25 -0.85 % |
26-12-2023 00:00:00 Tuesday |
735 728.75 |
739.05 | 727 | 102075 |
| 332 | 15.55 2.19 % |
22-12-2023 00:00:00 Friday |
711.3 726.85 |
730.55 | 708 | 90461 |
| 333 | 15.65 2.27 % |
21-12-2023 00:00:00 Thursday |
690.9 706.55 |
709.9 | 684 | 74140 |
| 334 | -32.2 -4.4 % |
20-12-2023 00:00:00 Wednesday |
731 698.8 |
733.8 | 693.3 | 61545 |
| 335 | -9.65 -1.31 % |
19-12-2023 00:00:00 Tuesday |
737 727.35 |
738.05 | 722.5 | 37752 |
| 336 | 10.8 1.49 % |
18-12-2023 00:00:00 Monday |
724 734.8 |
739.45 | 707.8 | 131797 |
| 337 | -14.15 -1.92 % |
15-12-2023 00:00:00 Friday |
738.15 724 |
745 | 721.75 | 101309 |
| 338 | -26.9 -3.53 % |
14-12-2023 00:00:00 Thursday |
762 735.1 |
767.95 | 732.65 | 171422 |
| 339 | -5.9 -0.78 % |
13-12-2023 00:00:00 Wednesday |
752.2 746.3 |
755.95 | 741.95 | 147405 |
| 340 | 14.9 2.03 % |
12-12-2023 00:00:00 Tuesday |
733.65 748.55 |
752.9 | 725.05 | 439300 |
| 341 | 32.95 4.8 % |
11-12-2023 00:00:00 Monday |
686.3 719.25 |
728.95 | 685.05 | 279017 |
| 342 | -4.25 -0.62 % |
08-12-2023 00:00:00 Friday |
689.4 685.15 |
697.7 | 676.8 | 52486 |
| 343 | -8.55 -1.23 % |
07-12-2023 00:00:00 Thursday |
693.05 684.5 |
693.05 | 679.5 | 59245 |
| 344 | 3.45 0.5 % |
06-12-2023 00:00:00 Wednesday |
683.35 686.8 |
691.15 | 674.05 | 73182 |
| 345 | -7.05 -1.03 % |
05-12-2023 00:00:00 Tuesday |
684.65 677.6 |
684.65 | 674.35 | 83667 |
| 346 | -15.45 -2.22 % |
04-12-2023 00:00:00 Monday |
695.95 680.5 |
698.3 | 678.15 | 54223 |
| 347 | 10.9 1.6 % |
01-12-2023 00:00:00 Friday |
679.95 690.85 |
693.35 | 671.1 | 62563 |
| 348 | -0.55 -0.08 % |
30-11-2023 00:00:00 Thursday |
669 668.45 |
674.35 | 665.75 | 32864 |
| 349 | 0.6 0.09 % |
29-11-2023 00:00:00 Wednesday |
668.2 668.8 |
672.7 | 662.35 | 47945 |
| 350 | 7.65 1.16 % |
28-11-2023 00:00:00 Tuesday |
660.35 668 |
669.6 | 655.6 | 39620 |
| 351 | 3.15 0.48 % |
24-11-2023 00:00:00 Friday |
656.95 660.1 |
661.5 | 652.25 | 54781 |
| 352 | 1.25 0.19 % |
23-11-2023 00:00:00 Thursday |
651 652.25 |
657.25 | 646.95 | 25448 |
| 353 | -3.6 -0.55 % |
22-11-2023 00:00:00 Wednesday |
655.05 651.45 |
655.55 | 649.55 | 46086 |
| 354 | 0.65 0.1 % |
21-11-2023 00:00:00 Tuesday |
654 654.65 |
660.6 | 653.5 | 21961 |
| 355 | -1.15 -0.18 % |
20-11-2023 00:00:00 Monday |
650.95 649.8 |
654.35 | 647.85 | 110370 |
| 356 | -4.95 -0.76 % |
17-11-2023 00:00:00 Friday |
653.25 648.3 |
655 | 646.15 | 28199 |
| 357 | -1.65 -0.25 % |
16-11-2023 00:00:00 Thursday |
648.7 647.05 |
650.95 | 642.5 | 41955 |
| 358 | 5.85 0.91 % |
15-11-2023 00:00:00 Wednesday |
642.6 648.45 |
658.3 | 642.5 | 95153 |
| 359 | 2.35 0.37 % |
13-11-2023 00:00:00 Monday |
633.35 635.7 |
644 | 633.35 | 80893 |
| 360 | -1.9 -0.3 % |
12-11-2023 00:00:00 Sunday |
638.05 636.15 |
641.55 | 633 | 19026 |
| 361 | 5 0.79 % |
10-11-2023 00:00:00 Friday |
631.95 636.95 |
638 | 621.3 | 212616 |
| 362 | -5.3 -0.84 % |
09-11-2023 00:00:00 Thursday |
630 624.7 |
633.4 | 622.5 | 39760 |
| 363 | -3.25 -0.51 % |
08-11-2023 00:00:00 Wednesday |
632 628.75 |
633.2 | 624 | 58645 |
| 364 | 7.8 1.25 % |
07-11-2023 00:00:00 Tuesday |
623 630.8 |
633.35 | 619.7 | 112833 |
| 365 | 20.25 3.36 % |
06-11-2023 00:00:00 Monday |
602.9 623.15 |
626.5 | 597.15 | 159762 |
| 366 | 2.6 0.44 % |
03-11-2023 00:00:00 Friday |
594.35 596.95 |
601.1 | 592.25 | 107156 |
| 367 | 0.75 0.13 % |
02-11-2023 00:00:00 Thursday |
589.2 589.95 |
592.75 | 584.5 | 71288 |
| 368 | -32.85 -5.32 % |
01-11-2023 00:00:00 Wednesday |
617.65 584.8 |
617.8 | 581.9 | 359580 |
| 369 | -8.25 -1.28 % |
31-10-2023 00:00:00 Tuesday |
642.4 634.15 |
650.1 | 628.8 | 76827 |
| 370 | -1.75 -0.27 % |
30-10-2023 00:00:00 Monday |
644.15 642.4 |
649 | 641.35 | 43919 |
| 371 | -3.05 -0.47 % |
27-10-2023 00:00:00 Friday |
648.05 645 |
655 | 641.15 | 41859 |
| 372 | -4.55 -0.7 % |
26-10-2023 00:00:00 Thursday |
649.4 644.85 |
649.4 | 638 | 45655 |
| 373 | 3.4 0.52 % |
25-10-2023 00:00:00 Wednesday |
647.65 651.05 |
661.8 | 646.45 | 95705 |
| 374 | -18.05 -2.72 % |
23-10-2023 00:00:00 Monday |
663 644.95 |
664.35 | 634.75 | 81254 |
| 375 | -11.4 -1.69 % |
20-10-2023 00:00:00 Friday |
673.95 662.55 |
674.7 | 660.75 | 40272 |
| 376 | -4.9 -0.72 % |
19-10-2023 00:00:00 Thursday |
679 674.1 |
679 | 667 | 21226 |
| 377 | -10.55 -1.52 % |
18-10-2023 00:00:00 Wednesday |
693.05 682.5 |
705.7 | 682.4 | 95671 |
| 378 | -3.4 -0.49 % |
17-10-2023 00:00:00 Tuesday |
696 692.6 |
701.75 | 691.2 | 50280 |
| 379 | 6.25 0.91 % |
16-10-2023 00:00:00 Monday |
685.35 691.6 |
697.8 | 677.8 | 55537 |
| 380 | -6 -0.87 % |
13-10-2023 00:00:00 Friday |
686 680 |
687.05 | 675 | 51298 |
| 381 | -1.9 -0.27 % |
12-10-2023 00:00:00 Thursday |
694.05 692.15 |
699.55 | 688.5 | 51888 |
| 382 | -3.9 -0.56 % |
11-10-2023 00:00:00 Wednesday |
697.05 693.15 |
701.2 | 690.65 | 75527 |
| 383 | 17.45 2.57 % |
10-10-2023 00:00:00 Tuesday |
678.05 695.5 |
698 | 677.95 | 47977 |
| 384 | -7.15 -1.05 % |
09-10-2023 00:00:00 Monday |
682.95 675.8 |
682.95 | 664 | 28922 |
| 385 | -2.7 -0.39 % |
06-10-2023 00:00:00 Friday |
686 683.3 |
697.8 | 681.5 | 108503 |
| 386 | -2.05 -0.3 % |
05-10-2023 00:00:00 Thursday |
680.15 678.1 |
684.55 | 675.15 | 35036 |
| 387 | -14.15 -2.04 % |
04-10-2023 00:00:00 Wednesday |
693.5 679.35 |
693.5 | 672.6 | 95943 |
| 388 | -1.05 -0.15 % |
03-10-2023 00:00:00 Tuesday |
699.85 698.8 |
701.3 | 690.05 | 42153 |
| 389 | 11.65 1.69 % |
29-09-2023 00:00:00 Friday |
688.85 700.5 |
705.2 | 688.3 | 95800 |
| 390 | -5.05 -0.73 % |
28-09-2023 00:00:00 Thursday |
690.05 685 |
696.8 | 680.1 | 46551 |
| 391 | -1.3 -0.19 % |
27-09-2023 00:00:00 Wednesday |
693.7 692.4 |
697 | 682.2 | 37669 |
| 392 | 0.7 0.1 % |
26-09-2023 00:00:00 Tuesday |
693 693.7 |
706.5 | 691.25 | 36416 |
| 393 | 6.55 0.95 % |
25-09-2023 00:00:00 Monday |
688.8 695.35 |
698.8 | 682.75 | 27334 |
| 394 | -3.05 -0.44 % |
22-09-2023 00:00:00 Friday |
686.2 683.15 |
692.5 | 678.85 | 46237 |
| 395 | -1.1 -0.16 % |
21-09-2023 00:00:00 Thursday |
690.6 689.5 |
690.75 | 678.4 | 54742 |
| 396 | -11.85 -1.69 % |
20-09-2023 00:00:00 Wednesday |
702.5 690.65 |
702.65 | 684.05 | 54125 |
| 397 | 0.85 0.12 % |
18-09-2023 00:00:00 Monday |
701.05 701.9 |
709.1 | 700.2 | 94811 |
| 398 | -6.95 -0.97 % |
15-09-2023 00:00:00 Friday |
718.95 712 |
722.15 | 708.8 | 52159 |
| 399 | 16.65 2.4 % |
14-09-2023 00:00:00 Thursday |
694.9 711.55 |
716.05 | 694.9 | 118327 |
| 400 | 6 0.87 % |
13-09-2023 00:00:00 Wednesday |
686.15 692.15 |
696.4 | 680.75 | 62945 |
| 401 | -29.2 -4.08 % |
12-09-2023 00:00:00 Tuesday |
715.25 686.05 |
718.95 | 684 | 116203 |
| 402 | 4.8 0.68 % |
11-09-2023 00:00:00 Monday |
708.85 713.65 |
719.5 | 701.5 | 89449 |
| 403 | -5.1 -0.73 % |
08-09-2023 00:00:00 Friday |
703 697.9 |
706.8 | 695.75 | 48578 |
| 404 | -2.25 -0.32 % |
07-09-2023 00:00:00 Thursday |
703.75 701.5 |
707.2 | 700 | 54151 |
| 405 | -6.05 -0.85 % |
06-09-2023 00:00:00 Wednesday |
708.05 702 |
710.55 | 697.05 | 80535 |
| 406 | 9.8 1.39 % |
05-09-2023 00:00:00 Tuesday |
703.05 712.85 |
716.15 | 695.5 | 97702 |
| 407 | 4.05 0.58 % |
04-09-2023 00:00:00 Monday |
702.2 706.25 |
711 | 702.05 | 67623 |
| 408 | 11.8 1.71 % |
01-09-2023 00:00:00 Friday |
688.75 700.55 |
713.65 | 687.5 | 197120 |
| 409 | 12.7 1.89 % |
31-08-2023 00:00:00 Thursday |
671.2 683.9 |
687.6 | 671.2 | 117065 |
| 410 | -7.05 -1.03 % |
30-08-2023 00:00:00 Wednesday |
681.75 674.7 |
683.1 | 672 | 51531 |
| 411 | 13.65 2.06 % |
29-08-2023 00:00:00 Tuesday |
662.45 676.1 |
679.75 | 657.85 | 97479 |
| 412 | 15.95 2.5 % |
28-08-2023 00:00:00 Monday |
638.05 654 |
660.2 | 636 | 130910 |
| 413 | -11.35 -1.76 % |
25-08-2023 00:00:00 Friday |
645 633.65 |
645 | 633 | 35305 |
| 414 | -3.7 -0.57 % |
24-08-2023 00:00:00 Thursday |
650.35 646.65 |
668.6 | 646.65 | 92631 |
| 415 | 5.05 0.77 % |
23-08-2023 00:00:00 Wednesday |
655.35 660.4 |
665.75 | 655.35 | 49637 |
| 416 | 0.05 0.01 % |
22-08-2023 00:00:00 Tuesday |
653.45 653.5 |
658.55 | 649.85 | 34021 |
| 417 | 8.35 1.29 % |
21-08-2023 00:00:00 Monday |
645.05 653.4 |
655 | 643.5 | 69193 |
| 418 | 0.15 0.02 % |
18-08-2023 00:00:00 Friday |
641.2 641.35 |
645.75 | 637.5 | 85333 |
| 419 | -1.05 -0.16 % |
17-08-2023 00:00:00 Thursday |
648.05 647 |
653 | 640.55 | 31503 |
| 420 | -2.75 -0.42 % |
16-08-2023 00:00:00 Wednesday |
650.05 647.3 |
661.75 | 642 | 85473 |
| 421 | -26.75 -3.88 % |
14-08-2023 00:00:00 Monday |
690 663.25 |
690.6 | 659 | 174443 |
| 422 | 17.2 2.54 % |
11-08-2023 00:00:00 Friday |
676 693.2 |
700 | 664.5 | 125035 |
| 423 | -2.45 -0.36 % |
10-08-2023 00:00:00 Thursday |
678.95 676.5 |
682 | 673 | 48745 |
| 424 | 16.65 2.51 % |
09-08-2023 00:00:00 Wednesday |
662.85 679.5 |
680.95 | 659 | 118752 |
| 425 | 5.9 0.9 % |
08-08-2023 00:00:00 Tuesday |
652.05 657.95 |
665.15 | 652.05 | 50963 |
| 426 | -2.85 -0.43 % |
07-08-2023 00:00:00 Monday |
658.95 656.1 |
660 | 650 | 55078 |
| 427 | -3.8 -0.58 % |
04-08-2023 00:00:00 Friday |
654.8 651 |
664.2 | 648.3 | 76744 |
| 428 | 4.8 0.75 % |
03-08-2023 00:00:00 Thursday |
643.1 647.9 |
650 | 638.45 | 54764 |
| 429 | -26.95 -4.02 % |
02-08-2023 00:00:00 Wednesday |
670 643.05 |
670 | 636.3 | 112623 |
| 430 | -0.3 -0.04 % |
01-08-2023 00:00:00 Tuesday |
671.95 671.65 |
675.4 | 668.15 | 52390 |
| 431 | -1.15 -0.17 % |
31-07-2023 00:00:00 Monday |
667.95 666.8 |
674 | 662.8 | 95231 |
| 432 | 5.85 0.89 % |
28-07-2023 00:00:00 Friday |
658.15 664 |
667.3 | 646.25 | 50633 |
| 433 | 1.25 0.19 % |
27-07-2023 00:00:00 Thursday |
660 661.25 |
666 | 656.55 | 47855 |
| 434 | -7.7 -1.16 % |
26-07-2023 00:00:00 Wednesday |
664 656.3 |
668.1 | 652 | 75179 |
| 435 | 31.2 4.93 % |
25-07-2023 00:00:00 Tuesday |
632.8 664 |
667.7 | 632.8 | 219067 |
| 436 | -1 -0.16 % |
24-07-2023 00:00:00 Monday |
630 629 |
633.1 | 624.85 | 55322 |
| 437 | -7.05 -1.11 % |
21-07-2023 00:00:00 Friday |
635.05 628 |
640.5 | 627.1 | 90018 |
| 438 | -6.2 -0.96 % |
20-07-2023 00:00:00 Thursday |
644.85 638.65 |
644.85 | 635.85 | 31489 |
| 439 | -0.7 -0.11 % |
19-07-2023 00:00:00 Wednesday |
637.9 637.2 |
643.55 | 634.45 | 60338 |
| 440 | -1.3 -0.2 % |
18-07-2023 00:00:00 Tuesday |
637.5 636.2 |
640.35 | 625.85 | 64126 |
| 441 | -8.7 -1.35 % |
17-07-2023 00:00:00 Monday |
643.85 635.15 |
650.5 | 635.15 | 62588 |
| 442 | 0.6 0.09 % |
14-07-2023 00:00:00 Friday |
641 641.6 |
644.75 | 634 | 148861 |
| 443 | 7 1.11 % |
13-07-2023 00:00:00 Thursday |
630 637 |
637 | 622 | 78471 |
| 444 | -9 -1.43 % |
12-07-2023 00:00:00 Wednesday |
630 621 |
634 | 616.8 | 109531 |
| 445 | -5.95 -0.94 % |
11-07-2023 00:00:00 Tuesday |
632.95 627 |
634 | 625 | 125696 |
| 446 | 14 2.29 % |
10-07-2023 00:00:00 Monday |
611.95 625.95 |
633.15 | 610 | 214214 |
| 447 | 0.1 0.02 % |
07-07-2023 00:00:00 Friday |
609.95 610.05 |
614.35 | 603 | 83099 |
| 448 | -11.25 -1.8 % |
06-07-2023 00:00:00 Thursday |
623.95 612.7 |
623.95 | 608 | 112006 |
| 449 | 9.25 1.51 % |
05-07-2023 00:00:00 Wednesday |
613.75 623 |
635.8 | 610.3 | 367284 |
| 450 | 11.5 1.92 % |
04-07-2023 00:00:00 Tuesday |
597.95 609.45 |
614 | 591.1 | 221597 |
| 451 | 15.1 2.6 % |
03-07-2023 00:00:00 Monday |
580 595.1 |
598.4 | 580 | 92119 |
| 452 | 4.85 0.84 % |
30-06-2023 00:00:00 Friday |
576 580.85 |
582.85 | 575.65 | 39937 |
| 453 | -15.2 -2.57 % |
28-06-2023 00:00:00 Wednesday |
591.2 576 |
591.2 | 575 | 110708 |
| 454 | 8.1 1.41 % |
27-06-2023 00:00:00 Tuesday |
573.9 582 |
583 | 572.15 | 89005 |
| 455 | -0.35 -0.06 % |
26-06-2023 00:00:00 Monday |
568.6 568.25 |
571.65 | 563.1 | 46764 |
| 456 | -6.45 -1.12 % |
23-06-2023 00:00:00 Friday |
575.05 568.6 |
581.5 | 567.1 | 50902 |
| 457 | 5.8 1 % |
22-06-2023 00:00:00 Thursday |
578.05 583.85 |
586.55 | 573.85 | 82991 |
| 458 | -11 -1.85 % |
21-06-2023 00:00:00 Wednesday |
594.3 583.3 |
596.25 | 581.65 | 117149 |
| 459 | 19.5 3.39 % |
20-06-2023 00:00:00 Tuesday |
574.8 594.3 |
604.4 | 573.1 | 449882 |
| 460 | 20.7 3.74 % |
19-06-2023 00:00:00 Monday |
554.05 574.75 |
581.25 | 554.05 | 426407 |
| 461 | 6.85 1.27 % |
16-06-2023 00:00:00 Friday |
538.05 544.9 |
548 | 538.05 | 42877 |
| 462 | -3.95 -0.73 % |
15-06-2023 00:00:00 Thursday |
540.9 536.95 |
544.1 | 534.2 | 49275 |
| 463 | 6.95 1.3 % |
14-06-2023 00:00:00 Wednesday |
533.55 540.5 |
545.45 | 533.55 | 66354 |
| 464 | 3.4 0.64 % |
13-06-2023 00:00:00 Tuesday |
529.45 532.85 |
537 | 526.4 | 117614 |
| 465 | 2.5 0.48 % |
12-06-2023 00:00:00 Monday |
524.15 526.65 |
529.45 | 521.25 | 58607 |
| 466 | -11.65 -2.17 % |
09-06-2023 00:00:00 Friday |
535.8 524.15 |
535.8 | 520.45 | 35665 |
| 467 | -7.35 -1.37 % |
08-06-2023 00:00:00 Thursday |
536.95 529.6 |
541.9 | 528.35 | 374441 |
| 468 | 7.45 1.42 % |
07-06-2023 00:00:00 Wednesday |
524.1 531.55 |
532.9 | 522.3 | 129561 |
| 469 | -1.6 -0.3 % |
06-06-2023 00:00:00 Tuesday |
525 523.4 |
528 | 520.7 | 41386 |
| 470 | -4.9 -0.92 % |
05-06-2023 00:00:00 Monday |
530.7 525.8 |
530.7 | 518.2 | 209561 |
| 471 | 7.6 1.47 % |
02-06-2023 00:00:00 Friday |
517.8 525.4 |
526.55 | 512.7 | 90538 |
| 472 | -8.1 -1.56 % |
01-06-2023 00:00:00 Thursday |
517.75 509.65 |
520.5 | 508.25 | 80612 |
| 473 | -4.2 -0.8 % |
31-05-2023 00:00:00 Wednesday |
521.95 517.75 |
525.4 | 512.15 | 85313 |
| 474 | -8.9 -1.67 % |
30-05-2023 00:00:00 Tuesday |
531.75 522.85 |
535.7 | 522 | 51453 |
| 475 | 11.25 2.16 % |
29-05-2023 00:00:00 Monday |
520.35 531.6 |
534.2 | 520.35 | 66433 |
| 476 | 8.3 1.62 % |
26-05-2023 00:00:00 Friday |
512 520.3 |
522.4 | 508.5 | 78526 |
| 477 | 2.8 0.55 % |
25-05-2023 00:00:00 Thursday |
508 510.8 |
513.95 | 503 | 83297 |
| 478 | -9.5 -1.83 % |
24-05-2023 00:00:00 Wednesday |
520 510.5 |
520.25 | 509.15 | 39329 |
| 479 | -4.45 -0.85 % |
23-05-2023 00:00:00 Tuesday |
525 520.55 |
528.5 | 520 | 66801 |
| 480 | 3 0.57 % |
22-05-2023 00:00:00 Monday |
522.25 525.25 |
527.5 | 516 | 158838 |
| 481 | -1.7 -0.32 % |
19-05-2023 00:00:00 Friday |
524 522.3 |
526.75 | 515.6 | 46142 |
| 482 | -8.85 -1.66 % |
18-05-2023 00:00:00 Thursday |
532.5 523.65 |
539.45 | 521.5 | 109504 |
| 483 | -16.65 -3.03 % |
17-05-2023 00:00:00 Wednesday |
548.85 532.2 |
549.55 | 530.3 | 134521 |
| 484 | -23.75 -4.07 % |
16-05-2023 00:00:00 Tuesday |
583.95 560.2 |
583.95 | 558.9 | 169110 |
| 485 | 1.5 0.26 % |
15-05-2023 00:00:00 Monday |
574 575.5 |
577.7 | 564.1 | 22913 |
| 486 | -1.2 -0.21 % |
12-05-2023 00:00:00 Friday |
575.05 573.85 |
583 | 573 | 42092 |
| 487 | -2.35 -0.4 % |
11-05-2023 00:00:00 Thursday |
584.3 581.95 |
588.35 | 579.5 | 19967 |
| 488 | -3.4 -0.58 % |
10-05-2023 00:00:00 Wednesday |
587.6 584.2 |
591 | 581 | 27517 |
| 489 | -4.45 -0.75 % |
09-05-2023 00:00:00 Tuesday |
592 587.55 |
604.15 | 586.65 | 36961 |
| 490 | 12.45 2.15 % |
08-05-2023 00:00:00 Monday |
580 592.45 |
596.8 | 580 | 51408 |
| 491 | -14.5 -2.43 % |
05-05-2023 00:00:00 Friday |
597.5 583 |
597.5 | 581.85 | 32907 |
| 492 | 6.15 1.04 % |
04-05-2023 00:00:00 Thursday |
588.8 594.95 |
600.3 | 588.8 | 49599 |
| 493 | -1.9 -0.32 % |
03-05-2023 00:00:00 Wednesday |
590.05 588.15 |
594.6 | 580.7 | 51291 |
| 494 | 2.6 0.44 % |
02-05-2023 00:00:00 Tuesday |
589.95 592.55 |
597.35 | 582.6 | 60200 |
| 495 | 1.6 0.28 % |
28-04-2023 00:00:00 Friday |
581 582.6 |
585 | 577.85 | 64992 |
| 496 | 11.9 2.1 % |
27-04-2023 00:00:00 Thursday |
567.65 579.55 |
580.95 | 567.65 | 86105 |
| 497 | -5.7 -0.99 % |
26-04-2023 00:00:00 Wednesday |
576.35 570.65 |
576.35 | 562.8 | 61230 |
| 498 | -4.1 -0.71 % |
25-04-2023 00:00:00 Tuesday |
579.95 575.85 |
580.75 | 574 | 22576 |
| 499 | 3.45 0.6 % |
24-04-2023 00:00:00 Monday |
573.1 576.55 |
579 | 569.25 | 41599 |
| 500 | -10.9 -1.87 % |
21-04-2023 00:00:00 Friday |
584 573.1 |
587.35 | 566.1 | 52843 |
| 501 | 5 0.86 % |
20-04-2023 00:00:00 Thursday |
580 585 |
589 | 579.35 | 61524 |
| 502 | 8.05 1.41 % |
19-04-2023 00:00:00 Wednesday |
571.95 580 |
589.4 | 568.5 | 162545 |
| 503 | 1.65 0.29 % |
18-04-2023 00:00:00 Tuesday |
565 566.65 |
568.3 | 561.55 | 47533 |
| 504 | 0.2 0.04 % |
17-04-2023 00:00:00 Monday |
560.2 560.4 |
566.8 | 557.5 | 28617 |
| 505 | 1.25 0.22 % |
13-04-2023 00:00:00 Thursday |
559 560.25 |
561.55 | 555.65 | 33516 |
| 506 | -3.55 -0.63 % |
12-04-2023 00:00:00 Wednesday |
563.05 559.5 |
567.4 | 557.8 | 38562 |
| 507 | 4.9 0.88 % |
11-04-2023 00:00:00 Tuesday |
557.95 562.85 |
564 | 553.15 | 300761 |
| 508 | 4.45 0.82 % |
10-04-2023 00:00:00 Monday |
545.1 549.55 |
558.4 | 545.1 | 83968 |
| 509 | 3.8 0.7 % |
06-04-2023 00:00:00 Thursday |
540.65 544.45 |
547.9 | 540 | 51224 |
| 510 | -0.5 -0.09 % |
05-04-2023 00:00:00 Wednesday |
543.9 543.4 |
547.8 | 537.3 | 38649 |
| 511 | -2.6 -0.48 % |
03-04-2023 00:00:00 Monday |
547 544.4 |
550.95 | 539.45 | 34893 |
| 512 | -1.35 -0.25 % |
31-03-2023 00:00:00 Friday |
547.5 546.15 |
554.55 | 545.05 | 80830 |
| 513 | 3.5 0.65 % |
29-03-2023 00:00:00 Wednesday |
541.9 545.4 |
548.9 | 533.9 | 53189 |
| 514 | -6.55 -1.2 % |
28-03-2023 00:00:00 Tuesday |
543.85 537.3 |
544.15 | 535.65 | 44104 |
| 515 | 6.65 1.25 % |
27-03-2023 00:00:00 Monday |
532.95 539.6 |
543.3 | 530.85 | 47626 |
| 516 | -23.5 -4.22 % |
24-03-2023 00:00:00 Friday |
557.05 533.55 |
557.05 | 532.4 | 83823 |
| 517 | 5.75 1.04 % |
23-03-2023 00:00:00 Thursday |
551.25 557 |
565.65 | 551.25 | 25836 |
| 518 | -10 -1.76 % |
22-03-2023 00:00:00 Wednesday |
566.95 556.95 |
566.95 | 555.65 | 254322 |
| 519 | 0.45 0.08 % |
21-03-2023 00:00:00 Tuesday |
558.75 559.2 |
564.7 | 552.4 | 27385 |
| 520 | -15.25 -2.66 % |
20-03-2023 00:00:00 Monday |
573.5 558.25 |
573.5 | 549.4 | 69876 |
| 521 | 15.15 2.72 % |
17-03-2023 00:00:00 Friday |
557.05 572.2 |
574.95 | 557.05 | 189919 |
| 522 | -23.15 -4.01 % |
16-03-2023 00:00:00 Thursday |
577 553.85 |
573.1 | 549.85 | 838106 |
| 523 | 8.35 1.46 % |
15-03-2023 00:00:00 Wednesday |
572.05 580.4 |
588.25 | 572.05 | 71110 |
| 524 | -3.5 -0.61 % |
14-03-2023 00:00:00 Tuesday |
575.05 571.55 |
578.95 | 564.3 | 50158 |
| 525 | -9.95 -1.7 % |
13-03-2023 00:00:00 Monday |
584.75 574.8 |
588.9 | 572.05 | 51914 |
| 526 | 5.85 1.03 % |
10-03-2023 00:00:00 Friday |
570 575.85 |
579.1 | 564.95 | 52676 |
| 527 | -5.1 -0.88 % |
09-03-2023 00:00:00 Thursday |
582.85 577.75 |
589.5 | 576.45 | 49859 |
| 528 | -0.2 -0.03 % |
08-03-2023 00:00:00 Wednesday |
575 574.8 |
578.95 | 560.9 | 78801 |
| 529 | -7.3 -1.24 % |
06-03-2023 00:00:00 Monday |
589.15 581.85 |
590 | 577.25 | 44716 |
| 530 | 12.25 2.12 % |
03-03-2023 00:00:00 Friday |
576.7 588.95 |
591.05 | 574.95 | 80463 |
| 531 | 15.2 2.71 % |
02-03-2023 00:00:00 Thursday |
561.45 576.65 |
581.65 | 561.45 | 42429 |
| 532 | 19.4 3.51 % |
01-03-2023 00:00:00 Wednesday |
553 572.4 |
574.5 | 552 | 88281 |
| 533 | -3.7 -0.67 % |
28-02-2023 00:00:00 Tuesday |
553 549.3 |
556.2 | 545.7 | 71762 |
| 534 | -4.25 -0.76 % |
27-02-2023 00:00:00 Monday |
557.75 553.5 |
557.9 | 544.65 | 71133 |
| 535 | -24.9 -4.26 % |
24-02-2023 00:00:00 Friday |
584.95 560.05 |
585 | 558.6 | 98215 |
| 536 | 6.2 1.08 % |
23-02-2023 00:00:00 Thursday |
575.05 581.25 |
586.5 | 573 | 56325 |
| 537 | -11.85 -2.02 % |
22-02-2023 00:00:00 Wednesday |
585.4 573.55 |
590.15 | 569.1 | 73973 |
| 538 | -5.85 -0.98 % |
21-02-2023 00:00:00 Tuesday |
595.3 589.45 |
607.8 | 586.25 | 115094 |
| 539 | 1.3 0.22 % |
20-02-2023 00:00:00 Monday |
593.6 594.9 |
599.95 | 585 | 46645 |
| 540 | -10 -1.67 % |
17-02-2023 00:00:00 Friday |
600 590 |
608.6 | 586.75 | 65977 |
| 541 | 13.5 2.3 % |
16-02-2023 00:00:00 Thursday |
588.05 601.55 |
603.1 | 588.05 | 32323 |
| 542 | -3.45 -0.58 % |
15-02-2023 00:00:00 Wednesday |
591 587.55 |
596.5 | 582.65 | 73922 |
| 543 | 5.05 0.86 % |
14-02-2023 00:00:00 Tuesday |
584.8 589.85 |
592.9 | 580.45 | 34332 |
| 544 | 8.8 1.53 % |
13-02-2023 00:00:00 Monday |
576.05 584.85 |
595 | 576.05 | 53727 |
| 545 | -14 -2.35 % |
10-02-2023 00:00:00 Friday |
595 581 |
595.35 | 575.5 | 79781 |
| 546 | 3.65 0.61 % |
09-02-2023 00:00:00 Thursday |
593.55 597.2 |
599.2 | 589.35 | 67241 |
| 547 | 18.45 3.21 % |
08-02-2023 00:00:00 Wednesday |
574.85 593.3 |
595.75 | 570.45 | 71699 |
| 548 | 11.8 2.11 % |
07-02-2023 00:00:00 Tuesday |
558 569.8 |
571.05 | 551.6 | 115651 |
| 549 | -23.1 -3.98 % |
06-02-2023 00:00:00 Monday |
580.15 557.05 |
580.15 | 555 | 111568 |
| 550 | 2.75 0.47 % |
03-02-2023 00:00:00 Friday |
579.95 582.7 |
584.4 | 570 | 67538 |
| 551 | -32 -5.27 % |
02-02-2023 00:00:00 Thursday |
607 575 |
610.8 | 569.6 | 184598 |
| 552 | 23.3 3.98 % |
01-02-2023 00:00:00 Wednesday |
585 608.3 |
622.4 | 577.6 | 252684 |
| 553 | 13.1 2.3 % |
31-01-2023 00:00:00 Tuesday |
570.35 583.45 |
590.55 | 570.35 | 45581 |
| 554 | -11.05 -1.89 % |
30-01-2023 00:00:00 Monday |
585.05 574 |
596.65 | 565.05 | 81264 |
| 555 | -7.15 -1.2 % |
27-01-2023 00:00:00 Friday |
595.05 587.9 |
600 | 575.5 | 124454 |
| 556 | -4.4 -0.73 % |
25-01-2023 00:00:00 Wednesday |
599.8 595.4 |
603 | 590.5 | 85917 |
| 557 | -9.1 -1.5 % |
24-01-2023 00:00:00 Tuesday |
607.95 598.85 |
607.95 | 597 | 31983 |
| 558 | 2.65 0.44 % |
23-01-2023 00:00:00 Monday |
601.15 603.8 |
609.6 | 601.15 | 69882 |
| 559 | -0.6 -0.1 % |
20-01-2023 00:00:00 Friday |
602.05 601.45 |
609 | 597.8 | 66731 |
| 560 | 5 0.83 % |
19-01-2023 00:00:00 Thursday |
599.9 604.9 |
606.5 | 594.95 | 87976 |
| 561 | 9.65 1.63 % |
18-01-2023 00:00:00 Wednesday |
591.65 601.3 |
603.5 | 588 | 72641 |
| 562 | -3.9 -0.66 % |
17-01-2023 00:00:00 Tuesday |
589.5 585.6 |
591.85 | 578.85 | 56460 |
| 563 | -22.7 -3.71 % |
16-01-2023 00:00:00 Monday |
611.95 589.25 |
611.95 | 585.7 | 139249 |
| 564 | 4.25 0.7 % |
13-01-2023 00:00:00 Friday |
605.8 610.05 |
612.75 | 602.75 | 104088 |
| 565 | -2.25 -0.37 % |
12-01-2023 00:00:00 Thursday |
605 602.75 |
606.75 | 598.3 | 34257 |
| 566 | 0.4 0.07 % |
11-01-2023 00:00:00 Wednesday |
603.95 604.35 |
610.25 | 600.9 | 100668 |
| 567 | -5.6 -0.93 % |
10-01-2023 00:00:00 Tuesday |
604.7 599.1 |
608.4 | 593.7 | 99344 |
| 568 | 5.75 0.96 % |
09-01-2023 00:00:00 Monday |
596 601.75 |
607.45 | 595.05 | 75503 |
| 569 | -3.4 -0.57 % |
06-01-2023 00:00:00 Friday |
594 590.6 |
599.2 | 589 | 94287 |
| 570 | 5.75 0.98 % |
05-01-2023 00:00:00 Thursday |
588.05 593.8 |
595.15 | 580.3 | 112459 |
| 571 | -13.35 -2.23 % |
04-01-2023 00:00:00 Wednesday |
599.55 586.2 |
599.55 | 581.75 | 168040 |
| 572 | 4.85 0.82 % |
03-01-2023 00:00:00 Tuesday |
593.65 598.5 |
604.75 | 593.65 | 150378 |
| 573 | 11.9 2.05 % |
02-01-2023 00:00:00 Monday |
581.75 593.65 |
601.8 | 581.75 | 232669 |
| 574 | -14.35 -2.41 % |
30-12-2022 00:00:00 Friday |
595 580.65 |
596.65 | 576.6 | 183783 |
| 575 | 17.15 3 % |
29-12-2022 00:00:00 Thursday |
572.45 589.6 |
594 | 570.9 | 104698 |
| 576 | 8.05 1.41 % |
28-12-2022 00:00:00 Wednesday |
570.05 578.1 |
583.6 | 568.55 | 320384 |
| 577 | 46.2 8.72 % |
27-12-2022 00:00:00 Tuesday |
530.1 576.3 |
578.85 | 530.1 | 370929 |
| 578 | 9.7 1.87 % |
26-12-2022 00:00:00 Monday |
518 527.7 |
536.6 | 518 | 47798 |
| 579 | -11.45 -2.14 % |
23-12-2022 00:00:00 Friday |
535.6 524.15 |
538.2 | 521.8 | 83710 |
| 580 | -5.3 -0.97 % |
22-12-2022 00:00:00 Thursday |
545 539.7 |
552.6 | 537.5 | 60594 |
| 581 | 2.3 0.42 % |
21-12-2022 00:00:00 Wednesday |
545.15 547.45 |
561.25 | 541.4 | 187337 |
| 582 | 0.65 0.12 % |
20-12-2022 00:00:00 Tuesday |
545.45 546.1 |
549.9 | 536.85 | 65571 |
| 583 | 11.05 2.04 % |
19-12-2022 00:00:00 Monday |
541.05 552.1 |
553.8 | 541.05 | 75643 |
| 584 | 5.6 1.04 % |
16-12-2022 00:00:00 Friday |
537 542.6 |
549.45 | 535.5 | 82994 |
| 585 | -18.1 -3.23 % |
15-12-2022 00:00:00 Thursday |
560.35 542.25 |
565.95 | 540.85 | 83099 |
| 586 | 10.3 1.87 % |
14-12-2022 00:00:00 Wednesday |
550.05 560.35 |
562.95 | 550.05 | 95367 |
| 587 | -1.1 -0.2 % |
13-12-2022 00:00:00 Tuesday |
553.05 551.95 |
557.9 | 549 | 33763 |
| 588 | 14.35 2.66 % |
12-12-2022 00:00:00 Monday |
540.05 554.4 |
556.65 | 537.2 | 73393 |
| 589 | -18.4 -3.26 % |
09-12-2022 00:00:00 Friday |
563.8 545.4 |
566.9 | 539.95 | 119336 |
| 590 | -2.05 -0.36 % |
08-12-2022 00:00:00 Thursday |
561.65 559.6 |
566.3 | 557.85 | 97066 |
| 591 | -8.4 -1.47 % |
07-12-2022 00:00:00 Wednesday |
570 561.6 |
570.15 | 559.3 | 76621 |
| 592 | 3.95 0.7 % |
06-12-2022 00:00:00 Tuesday |
564 567.95 |
569.4 | 561.5 | 68985 |
| 593 | -1.8 -0.32 % |
05-12-2022 00:00:00 Monday |
571 569.2 |
573.7 | 565.35 | 105938 |
| 594 | -1.35 -0.24 % |
02-12-2022 00:00:00 Friday |
565.95 564.6 |
570.95 | 560.1 | 98609 |
| 595 | 25.9 4.81 % |
01-12-2022 00:00:00 Thursday |
538.35 564.25 |
566.8 | 538 | 380790 |
| 596 | 22.6 4.39 % |
30-11-2022 00:00:00 Wednesday |
514.5 537.1 |
539.45 | 514.5 | 232933 |
| 597 | 9 1.78 % |
29-11-2022 00:00:00 Tuesday |
505.8 514.8 |
518 | 505.8 | 111387 |
| 598 | -7.85 -1.52 % |
28-11-2022 00:00:00 Monday |
515.05 507.2 |
520.05 | 505.75 | 123869 |
| 599 | -1.3 -0.25 % |
25-11-2022 00:00:00 Friday |
522.05 520.75 |
524.15 | 517.4 | 114099 |
| 600 | -2.7 -0.51 % |
24-11-2022 00:00:00 Thursday |
524.5 521.8 |
529.15 | 519.2 | 63274 |
| 601 | -0.1 -0.02 % |
23-11-2022 00:00:00 Wednesday |
525.55 525.45 |
531.85 | 521 | 153276 |
| 602 | 7.1 1.37 % |
22-11-2022 00:00:00 Tuesday |
516.5 523.6 |
524.8 | 514.5 | 74962 |
| 603 | -5.85 -1.12 % |
21-11-2022 00:00:00 Monday |
522 516.15 |
526.1 | 512.15 | 147713 |
| 604 | 2.7 0.52 % |
18-11-2022 00:00:00 Friday |
515 517.7 |
519.7 | 510.2 | 117015 |
| 605 | 1.45 0.28 % |
17-11-2022 00:00:00 Thursday |
513.9 515.35 |
519.45 | 507.5 | 91009 |
| 606 | -10.95 -2.08 % |
16-11-2022 00:00:00 Wednesday |
525.3 514.35 |
525.3 | 511.35 | 131063 |
| 607 | 9.85 1.92 % |
15-11-2022 00:00:00 Tuesday |
513.5 523.35 |
525 | 511.75 | 173526 |
| 608 | 14.5 2.9 % |
14-11-2022 00:00:00 Monday |
500.6 515.1 |
516.95 | 500.6 | 223863 |
| 609 | 26.85 5.68 % |
11-11-2022 00:00:00 Friday |
472.35 499.2 |
502.25 | 472.35 | 517170 |
| 610 | -2 -0.42 % |
10-11-2022 00:00:00 Thursday |
477.15 475.15 |
479.75 | 471.45 | 90702 |
| 611 | -13.75 -2.78 % |
09-11-2022 00:00:00 Wednesday |
494.8 481.05 |
498 | 476.6 | 119357 |
| 612 | 14.75 3.08 % |
07-11-2022 00:00:00 Monday |
479.3 494.05 |
496.65 | 476 | 253028 |
| 613 | 8.1 1.73 % |
04-11-2022 00:00:00 Friday |
469.45 477.55 |
481.15 | 469.45 | 85011 |
| 614 | 3 0.64 % |
03-11-2022 00:00:00 Thursday |
465.9 468.9 |
474.15 | 463.65 | 60971 |
| 615 | 4.95 1.06 % |
02-11-2022 00:00:00 Wednesday |
465.05 470 |
476.75 | 465 | 189939 |
| 616 | 8.9 1.95 % |
01-11-2022 00:00:00 Tuesday |
456.15 465.05 |
467.8 | 455 | 75640 |
| 617 | 3.9 0.86 % |
31-10-2022 00:00:00 Monday |
455.65 459.55 |
461 | 446.35 | 110027 |
| 618 | -15.05 -3.21 % |
28-10-2022 00:00:00 Friday |
469 453.95 |
469 | 448.4 | 129575 |
| 619 | 17.1 3.78 % |
27-10-2022 00:00:00 Thursday |
452.3 469.4 |
471 | 452.3 | 259594 |
| 620 | 15.55 3.56 % |
25-10-2022 00:00:00 Tuesday |
436.35 451.9 |
455.85 | 436.35 | 468667 |
| 621 | 8.8 2.05 % |
24-10-2022 00:00:00 Monday |
429.3 438.1 |
440 | 429.3 | 51772 |
| 622 | -2.2 -0.5 % |
21-10-2022 00:00:00 Friday |
439.95 437.75 |
447.7 | 435.35 | 88731 |
| 623 | 5.75 1.31 % |
20-10-2022 00:00:00 Thursday |
437.5 443.25 |
445.5 | 435.75 | 72267 |
| 624 | -1.5 -0.34 % |
19-10-2022 00:00:00 Wednesday |
441 439.5 |
447.3 | 437 | 101242 |
| 625 | -4.55 -1.03 % |
18-10-2022 00:00:00 Tuesday |
442.3 437.75 |
444 | 436.4 | 71431 |
| 626 | 9.35 2.18 % |
17-10-2022 00:00:00 Monday |
429.55 438.9 |
441 | 429.2 | 652324 |
| 627 | -4.5 -1.02 % |
14-10-2022 00:00:00 Friday |
440.55 436.05 |
443.2 | 434.55 | 58218 |
| 628 | 4.2 0.98 % |
13-10-2022 00:00:00 Thursday |
430.55 434.75 |
439.1 | 428.75 | 65012 |
| 629 | 2.6 0.6 % |
12-10-2022 00:00:00 Wednesday |
430 432.6 |
434.25 | 424.6 | 65386 |
| 630 | -17.3 -3.88 % |
11-10-2022 00:00:00 Tuesday |
445.55 428.25 |
448.95 | 426.3 | 639555 |
| 631 | 8.35 1.91 % |
10-10-2022 00:00:00 Monday |
438.25 446.6 |
447.8 | 434.25 | 106450 |
| 632 | -7.05 -1.55 % |
07-10-2022 00:00:00 Friday |
453.7 446.65 |
453.7 | 438.85 | 80474 |
| 633 | 8.95 2.02 % |
06-10-2022 00:00:00 Thursday |
443.85 452.8 |
454.6 | 440.1 | 201701 |
| 634 | 11.2 2.61 % |
04-10-2022 00:00:00 Tuesday |
428.55 439.75 |
441.3 | 427.5 | 95540 |
| 635 | -10.4 -2.42 % |
03-10-2022 00:00:00 Monday |
430 419.6 |
430.5 | 417.4 | 80310 |
| 636 | 12 2.88 % |
30-09-2022 00:00:00 Friday |
416.4 428.4 |
431.35 | 416.4 | 127617 |
| 637 | 10.3 2.52 % |
29-09-2022 00:00:00 Thursday |
408 418.3 |
421.85 | 408 | 196722 |
| 638 | 8.55 2.17 % |
28-09-2022 00:00:00 Wednesday |
394.5 403.05 |
405 | 392.05 | 121002 |
| 639 | -2.9 -0.72 % |
27-09-2022 00:00:00 Tuesday |
402 399.1 |
405.85 | 386.15 | 188392 |
| 640 | -19.3 -4.63 % |
26-09-2022 00:00:00 Monday |
416.65 397.35 |
422.95 | 395.3 | 176846 |
| 641 | -9.7 -2.23 % |
23-09-2022 00:00:00 Friday |
434.7 425 |
437 | 420.55 | 141995 |
| 642 | 9.9 2.33 % |
22-09-2022 00:00:00 Thursday |
424.5 434.4 |
435.85 | 422.05 | 68448 |
| 643 | -4.9 -1.12 % |
21-09-2022 00:00:00 Wednesday |
437 432.1 |
439.7 | 431.05 | 93120 |
| 644 | 5.6 1.29 % |
20-09-2022 00:00:00 Tuesday |
433 438.6 |
444.3 | 433 | 126278 |
| 645 | -6.2 -1.41 % |
19-09-2022 00:00:00 Monday |
438.2 432 |
439.2 | 429.6 | 453807 |
| 646 | -7.9 -1.78 % |
16-09-2022 00:00:00 Friday |
443.15 435.25 |
449 | 428.7 | 175971 |
| 647 | -10.65 -2.33 % |
15-09-2022 00:00:00 Thursday |
456.85 446.2 |
459.15 | 444.1 | 208242 |
| 648 | 17.15 3.9 % |
14-09-2022 00:00:00 Wednesday |
440 457.15 |
467.85 | 439.8 | 190581 |
| 649 | 5.4 1.22 % |
13-09-2022 00:00:00 Tuesday |
442 447.4 |
449.6 | 441.3 | 213083 |
| 650 | 9.9 2.29 % |
12-09-2022 00:00:00 Monday |
432 441.9 |
443.55 | 432 | 202008 |
| 651 | -3.05 -0.7 % |
09-09-2022 00:00:00 Friday |
434 430.95 |
437.25 | 423.5 | 217080 |
| 652 | -3.75 -0.87 % |
08-09-2022 00:00:00 Thursday |
433.2 429.45 |
436.95 | 428.5 | 73857 |
| 653 | -1.45 -0.33 % |
07-09-2022 00:00:00 Wednesday |
433.95 432.5 |
438.25 | 428.5 | 147978 |
| 654 | 10.85 2.55 % |
06-09-2022 00:00:00 Tuesday |
425.2 436.05 |
439 | 422.7 | 252488 |
| 655 | 8.7 2.09 % |
05-09-2022 00:00:00 Monday |
417 425.7 |
428.5 | 417 | 102792 |
| 656 | -6.85 -1.61 % |
02-09-2022 00:00:00 Friday |
425 418.15 |
428.95 | 415.75 | 94161 |
| 657 | -3.2 -0.75 % |
01-09-2022 00:00:00 Thursday |
428.8 425.6 |
433.45 | 422.9 | 186896 |
| 658 | 16.35 3.92 % |
30-08-2022 00:00:00 Tuesday |
417 433.35 |
434.9 | 417 | 288204 |
| 659 | 2.15 0.52 % |
29-08-2022 00:00:00 Monday |
413.9 416.05 |
419.5 | 401.8 | 193719 |
| 660 | 13.35 3.29 % |
26-08-2022 00:00:00 Friday |
406.15 419.5 |
421.9 | 405.85 | 303019 |
| 661 | 1.1 0.27 % |
25-08-2022 00:00:00 Thursday |
402 403.1 |
410.2 | 400 | 229125 |
| 662 | 7.65 1.96 % |
24-08-2022 00:00:00 Wednesday |
390 397.65 |
402.55 | 389.9 | 154044 |
| 663 | 8.85 2.31 % |
23-08-2022 00:00:00 Tuesday |
382.4 391.25 |
393.5 | 377.05 | 88776 |
| 664 | -19.15 -4.76 % |
22-08-2022 00:00:00 Monday |
402.2 383.05 |
403.4 | 381.55 | 254118 |
| 665 | -16.5 -3.92 % |
19-08-2022 00:00:00 Friday |
420.5 404 |
421.9 | 402.6 | 176298 |
| 666 | 7.55 1.84 % |
18-08-2022 00:00:00 Thursday |
410 417.55 |
421.2 | 405 | 232999 |
| 667 | -1.35 -0.33 % |
17-08-2022 00:00:00 Wednesday |
411.55 410.2 |
413 | 407.1 | 94837 |
| 668 | 1.8 0.44 % |
16-08-2022 00:00:00 Tuesday |
407.85 409.65 |
412.6 | 399.1 | 191603 |
| 669 | 10.15 2.57 % |
12-08-2022 00:00:00 Friday |
394.25 404.4 |
408.9 | 394.25 | 326994 |
| 670 | -2.95 -0.74 % |
11-08-2022 00:00:00 Thursday |
401 398.05 |
401.8 | 396.4 | 72301 |
| 671 | 1.3 0.33 % |
10-08-2022 00:00:00 Wednesday |
395 396.3 |
399.8 | 388.15 | 149077 |
| 672 | -2.2 -0.56 % |
08-08-2022 00:00:00 Monday |
394.5 392.3 |
398.9 | 390.1 | 118225 |
| 673 | 6.85 1.78 % |
05-08-2022 00:00:00 Friday |
385.9 392.75 |
394.9 | 385.6 | 231541 |
| 674 | 6.45 1.71 % |
04-08-2022 00:00:00 Thursday |
377.05 383.5 |
397.8 | 377.05 | 268591 |
| 675 | -6.9 -1.79 % |
03-08-2022 00:00:00 Wednesday |
384.5 377.6 |
389.25 | 372.1 | 217593 |
| 676 | -6.9 -1.76 % |
02-08-2022 00:00:00 Tuesday |
391 384.1 |
391 | 375 | 146488 |
| 677 | 0.75 0.19 % |
01-08-2022 00:00:00 Monday |
390 390.75 |
394.5 | 386.7 | 712641 |
| 678 | 9.3 2.45 % |
29-07-2022 00:00:00 Friday |
380.2 389.5 |
394.5 | 379.15 | 408870 |
| 679 | 7.65 2.07 % |
28-07-2022 00:00:00 Thursday |
369.65 377.3 |
378.85 | 365.25 | 212538 |
| 680 | 3.35 0.92 % |
27-07-2022 00:00:00 Wednesday |
363 366.35 |
367.45 | 357.4 | 146932 |
| 681 | -12.05 -3.22 % |
26-07-2022 00:00:00 Tuesday |
373.75 361.7 |
373.9 | 359.15 | 151076 |
| 682 | 10 2.78 % |
25-07-2022 00:00:00 Monday |
360 370 |
371.5 | 357.75 | 254301 |
| 683 | -5.45 -1.49 % |
22-07-2022 00:00:00 Friday |
365.85 360.4 |
367.2 | 356.75 | 117997 |
| 684 | 6.6 1.86 % |
21-07-2022 00:00:00 Thursday |
355 361.6 |
362.25 | 353.5 | 147017 |
| 685 | -0.55 -0.15 % |
20-07-2022 00:00:00 Wednesday |
357 356.45 |
364.9 | 354.1 | 193662 |
| 686 | 0.95 0.27 % |
19-07-2022 00:00:00 Tuesday |
351.6 352.55 |
356 | 347.1 | 248258 |
| 687 | 2.6 0.74 % |
18-07-2022 00:00:00 Monday |
349 351.6 |
353 | 342 | 655969 |
| 688 | -18.6 -5.11 % |
15-07-2022 00:00:00 Friday |
364 345.4 |
364 | 342.9 | 291623 |
| 689 | 5.55 1.56 % |
14-07-2022 00:00:00 Thursday |
355.45 361 |
364.2 | 354.85 | 243450 |
| 690 | 6.5 1.86 % |
13-07-2022 00:00:00 Wednesday |
348.95 355.45 |
356.9 | 348 | 158424 |
| 691 | -1.65 -0.47 % |
12-07-2022 00:00:00 Tuesday |
350 348.35 |
353.1 | 343.4 | 220724 |
| 692 | 10.6 3.11 % |
11-07-2022 00:00:00 Monday |
340.4 351 |
362 | 338.7 | 288723 |
| 693 | -12.45 -3.5 % |
08-07-2022 00:00:00 Friday |
355.65 343.2 |
356.1 | 338.5 | 237391 |
| 694 | 10.65 3.13 % |
07-07-2022 00:00:00 Thursday |
340 350.65 |
352.9 | 333.55 | 309592 |
| 695 | 7.55 2.31 % |
06-07-2022 00:00:00 Wednesday |
326.25 333.8 |
334.95 | 320.05 | 359339 |
| 696 | -4.35 -1.3 % |
05-07-2022 00:00:00 Tuesday |
334.8 330.45 |
339.1 | 328.45 | 302717 |
| 697 | 2.1 0.64 % |
04-07-2022 00:00:00 Monday |
330 332.1 |
334.2 | 321.9 | 121544 |
| 698 | 4.75 1.45 % |
01-07-2022 00:00:00 Friday |
328 332.75 |
334.45 | 322.15 | 149909 |
| 699 | -16 -4.64 % |
30-06-2022 00:00:00 Thursday |
345 329 |
345 | 326 | 327039 |
| 700 | 10.8 3.27 % |
29-06-2022 00:00:00 Wednesday |
329.9 340.7 |
341.9 | 326 | 186823 |
| 701 | 10.9 3.38 % |
28-06-2022 00:00:00 Tuesday |
322.1 333 |
334.3 | 321.25 | 222194 |
| 702 | -0.3 -0.09 % |
27-06-2022 00:00:00 Monday |
323 322.7 |
330.9 | 321.85 | 168209 |
| 703 | 5.2 1.67 % |
24-06-2022 00:00:00 Friday |
312 317.2 |
318.6 | 308.05 | 139772 |
| 704 | -0.1 -0.03 % |
23-06-2022 00:00:00 Thursday |
309.8 309.7 |
316 | 304.8 | 204281 |
| 705 | -17.6 -5.42 % |
22-06-2022 00:00:00 Wednesday |
325 307.4 |
325 | 304.2 | 282713 |
| 706 | 11.65 3.7 % |
21-06-2022 00:00:00 Tuesday |
315.2 326.85 |
329.4 | 314.25 | 250244 |
| 707 | -14.2 -4.34 % |
20-06-2022 00:00:00 Monday |
327.5 313.3 |
328 | 308.2 | 337602 |
| 708 | 4.45 1.37 % |
17-06-2022 00:00:00 Friday |
325 329.45 |
338.15 | 319.9 | 322949 |
| 709 | -28.2 -7.94 % |
16-06-2022 00:00:00 Thursday |
355 326.8 |
355.3 | 323.6 | 350747 |
| 710 | -3.75 -1.06 % |
15-06-2022 00:00:00 Wednesday |
352.5 348.75 |
354.8 | 347.45 | 208366 |
| 711 | -0.9 -0.26 % |
14-06-2022 00:00:00 Tuesday |
349 348.1 |
358.6 | 346.65 | 194181 |
| 712 | -9.65 -2.68 % |
13-06-2022 00:00:00 Monday |
360 350.35 |
361.5 | 348.45 | 167542 |
| 713 | 2.05 0.56 % |
10-06-2022 00:00:00 Friday |
365.45 367.5 |
369.2 | 357.45 | 190391 |
| 714 | -2.65 -0.71 % |
09-06-2022 00:00:00 Thursday |
372 369.35 |
374 | 365.3 | 138709 |
| 715 | 5.15 1.4 % |
08-06-2022 00:00:00 Wednesday |
368 373.15 |
377.4 | 366.1 | 332407 |
| 716 | -2.5 -0.68 % |
07-06-2022 00:00:00 Tuesday |
367.9 365.4 |
371.2 | 360.8 | 189364 |
| 717 | 8.3 2.29 % |
06-06-2022 00:00:00 Monday |
361.85 370.15 |
371.05 | 355.3 | 216214 |
| 718 | -18.25 -4.78 % |
03-06-2022 00:00:00 Friday |
381.65 363.4 |
382.35 | 362.05 | 224963 |
| 719 | -3.15 -0.83 % |
02-06-2022 00:00:00 Thursday |
380 376.85 |
382.95 | 372.55 | 508813 |
| 720 | -6.9 -1.8 % |
01-06-2022 00:00:00 Wednesday |
383.1 376.2 |
386.4 | 373.8 | 436917 |
| 721 | -2.15 -0.57 % |
31-05-2022 00:00:00 Tuesday |
380.3 378.15 |
392.5 | 373.75 | 1251892 |
| 722 | -14.1 -3.51 % |
30-05-2022 00:00:00 Monday |
401.45 387.35 |
401.45 | 380.4 | 537207 |
| 723 | -3.6 -0.9 % |
27-05-2022 00:00:00 Friday |
399 395.4 |
401.8 | 389 | 247999 |
| 724 | 13.05 3.43 % |
26-05-2022 00:00:00 Thursday |
380.85 393.9 |
397 | 371.35 | 545044 |
| 725 | -14.8 -3.74 % |
25-05-2022 00:00:00 Wednesday |
396 381.2 |
398 | 375.75 | 469220 |
| 726 | -4.25 -1.07 % |
24-05-2022 00:00:00 Tuesday |
398.25 394 |
403.55 | 383.9 | 659603 |
| 727 | -49.8 -11.18 % |
23-05-2022 00:00:00 Monday |
445.35 395.55 |
445.35 | 391.3 | 1020452 |
| 728 | 6.05 1.28 % |
20-05-2022 00:00:00 Friday |
472.85 478.9 |
481.3 | 470 | 155656 |
| 729 | -9.65 -2.05 % |
19-05-2022 00:00:00 Thursday |
470 460.35 |
472.55 | 452.7 | 250474 |
| 730 | -6.5 -1.33 % |
18-05-2022 00:00:00 Wednesday |
489 482.5 |
489 | 471.65 | 255372 |
| 731 | 15 3.2 % |
17-05-2022 00:00:00 Tuesday |
468.8 483.8 |
486.9 | 466.75 | 227521 |
| 732 | 9.9 2.19 % |
16-05-2022 00:00:00 Monday |
452.3 462.2 |
471 | 452.2 | 250573 |
| 733 | -13.45 -2.88 % |
13-05-2022 00:00:00 Friday |
467 453.55 |
481.5 | 450.9 | 340763 |
| 734 | -11.85 -2.51 % |
12-05-2022 00:00:00 Thursday |
471.8 459.95 |
471.8 | 448 | 316731 |
| 735 | 9.7 2.09 % |
11-05-2022 00:00:00 Wednesday |
464.9 474.6 |
479.05 | 458.65 | 916594 |
| 736 | -29.65 -6 % |
10-05-2022 00:00:00 Tuesday |
494 464.35 |
497.35 | 460.5 | 616855 |
| 737 | -1 -0.2 % |
09-05-2022 00:00:00 Monday |
497.6 496.6 |
501.9 | 489 | 355226 |
| 738 | -11.25 -2.18 % |
06-05-2022 00:00:00 Friday |
514.9 503.65 |
515.7 | 498.3 | 260032 |
| 739 | -5.45 -1.03 % |
05-05-2022 00:00:00 Thursday |
529 523.55 |
535.8 | 521.25 | 271083 |
| 740 | -15.55 -2.9 % |
04-05-2022 00:00:00 Wednesday |
536.1 520.55 |
540 | 517.35 | 649837 |
| 741 | 2.55 0.48 % |
02-05-2022 00:00:00 Monday |
530.2 532.75 |
539 | 520.4 | 186821 |
| 742 | -7.7 -1.41 % |
29-04-2022 00:00:00 Friday |
547.9 540.2 |
551.9 | 538.1 | 180820 |
| 743 | 0.55 0.1 % |
28-04-2022 00:00:00 Thursday |
545 545.55 |
549.1 | 536.15 | 215255 |
| 744 | 19.25 3.69 % |
27-04-2022 00:00:00 Wednesday |
521 540.25 |
542 | 519.05 | 1864089 |
| 745 | -2.4 -0.45 % |
26-04-2022 00:00:00 Tuesday |
527.8 525.4 |
534.35 | 523.4 | 180610 |
| 746 | -2.6 -0.49 % |
25-04-2022 00:00:00 Monday |
528 525.4 |
529.6 | 514 | 172450 |
| 747 | -1.8 -0.33 % |
22-04-2022 00:00:00 Friday |
538.9 537.1 |
542.5 | 533.15 | 170242 |
| 748 | -23.05 -4.09 % |
21-04-2022 00:00:00 Thursday |
563.65 540.6 |
563.65 | 523.65 | 511057 |
| 749 | 1.7 0.31 % |
20-04-2022 00:00:00 Wednesday |
555 556.7 |
563.15 | 550.05 | 224447 |
| 750 | -1.45 -0.26 % |
19-04-2022 00:00:00 Tuesday |
556 554.55 |
569.75 | 546 | 179140 |
| 751 | -4.3 -0.77 % |
18-04-2022 00:00:00 Monday |
557 552.7 |
558.35 | 543.5 | 191654 |
| 752 | -11.8 -2.09 % |
13-04-2022 00:00:00 Wednesday |
564 552.2 |
567.5 | 550 | 233259 |
| 753 | -11.55 -2.03 % |
12-04-2022 00:00:00 Tuesday |
569.9 558.35 |
570.4 | 545.6 | 212740 |
| 754 | 6.05 1.07 % |
11-04-2022 00:00:00 Monday |
565 571.05 |
577.7 | 565 | 282447 |
| 755 | 14.1 2.57 % |
08-04-2022 00:00:00 Friday |
549 563.1 |
569.65 | 549 | 344424 |
| 756 | -11.95 -2.13 % |
07-04-2022 00:00:00 Thursday |
562 550.05 |
566.1 | 548 | 296279 |
| 757 | 21.25 3.94 % |
06-04-2022 00:00:00 Wednesday |
540 561.25 |
563.8 | 540 | 258675 |
| 758 | -6.3 -1.14 % |
05-04-2022 00:00:00 Tuesday |
552.1 545.8 |
557.75 | 544 | 452539 |
| 759 | 16.6 3.13 % |
04-04-2022 00:00:00 Monday |
531 547.6 |
550.6 | 531 | 337077 |
| 760 | -4.15 -0.78 % |
01-04-2022 00:00:00 Friday |
534.8 530.65 |
538 | 526.2 | 342599 |
| 761 | 14.25 2.75 % |
31-03-2022 00:00:00 Thursday |
519 533.25 |
544.15 | 518.3 | 509628 |
| 762 | -15.45 -2.88 % |
30-03-2022 00:00:00 Wednesday |
535.95 520.5 |
536.3 | 516 | 423193 |
| 763 | 13.6 2.61 % |
29-03-2022 00:00:00 Tuesday |
521 534.6 |
540.45 | 518.7 | 429882 |
| 764 | -9.85 -1.86 % |
28-03-2022 00:00:00 Monday |
529.75 519.9 |
532.75 | 514 | 405791 |
| 765 | 1.35 0.26 % |
25-03-2022 00:00:00 Friday |
528.5 529.85 |
535.8 | 523.25 | 437026 |
| 766 | 10.7 2.09 % |
24-03-2022 00:00:00 Thursday |
510.9 521.6 |
529.4 | 510.9 | 453600 |
| 767 | 8.9 1.77 % |
23-03-2022 00:00:00 Wednesday |
502 510.9 |
514.3 | 485.65 | 543420 |
| 768 | 2.9 0.59 % |
22-03-2022 00:00:00 Tuesday |
490 492.9 |
497.7 | 483.2 | 233524 |
| 769 | 2.45 0.51 % |
21-03-2022 00:00:00 Monday |
485 487.45 |
494.45 | 480.95 | 299157 |
| 770 | 5.9 1.25 % |
17-03-2022 00:00:00 Thursday |
471 476.9 |
486.4 | 470.2 | 537587 |
| 771 | 8.15 1.78 % |
16-03-2022 00:00:00 Wednesday |
457 465.15 |
471.65 | 454.2 | 239694 |
| 772 | -21.45 -4.53 % |
15-03-2022 00:00:00 Tuesday |
473.9 452.45 |
474.55 | 446 | 354306 |
| 773 | -6.8 -1.41 % |
14-03-2022 00:00:00 Monday |
483.1 476.3 |
486 | 470.5 | 422601 |
| 774 | 12.3 2.63 % |
11-03-2022 00:00:00 Friday |
467 479.3 |
481.6 | 465.05 | 657142 |
| 775 | 16.4 3.63 % |
10-03-2022 00:00:00 Thursday |
451.6 468 |
470.95 | 440 | 371782 |
| 776 | 3.2 0.72 % |
09-03-2022 00:00:00 Wednesday |
446.5 449.7 |
459.1 | 436.8 | 275925 |
| 777 | -1.35 -0.3 % |
08-03-2022 00:00:00 Tuesday |
443.2 441.85 |
444.7 | 426.15 | 392216 |
| 778 | 7.65 1.76 % |
07-03-2022 00:00:00 Monday |
435.5 443.15 |
446.7 | 430.4 | 669221 |
| 779 | -9.65 -2.17 % |
04-03-2022 00:00:00 Friday |
445.15 435.5 |
452.65 | 426.35 | 597267 |
| 780 | -4.85 -1.08 % |
03-03-2022 00:00:00 Thursday |
450 445.15 |
462.05 | 443 | 378885 |
| 781 | 22.15 5.25 % |
02-03-2022 00:00:00 Wednesday |
422 444.15 |
452.15 | 422 | 905918 |
| 782 | 27 6.79 % |
28-02-2022 00:00:00 Monday |
397.9 424.9 |
426.15 | 392.35 | 419000 |
| 783 | 23.3 6.2 % |
25-02-2022 00:00:00 Friday |
376 399.3 |
405.85 | 376 | 409830 |
| 784 | -18.85 -4.85 % |
24-02-2022 00:00:00 Thursday |
388.9 370.05 |
395.3 | 367.55 | 535171 |
| 785 | -10.2 -2.47 % |
23-02-2022 00:00:00 Wednesday |
413.5 403.3 |
413.5 | 400.75 | 117898 |
| 786 | 4.2 1.04 % |
22-02-2022 00:00:00 Tuesday |
402.1 406.3 |
410.7 | 395.65 | 282448 |
| 787 | 3.45 0.84 % |
21-02-2022 00:00:00 Monday |
412 415.45 |
423.55 | 409.05 | 267338 |
| 788 | 1.05 0.25 % |
18-02-2022 00:00:00 Friday |
412 413.05 |
420.7 | 411.85 | 115098 |
| 789 | -1.8 -0.43 % |
17-02-2022 00:00:00 Thursday |
417 415.2 |
421.45 | 409.5 | 167124 |
| 790 | -3.75 -0.9 % |
16-02-2022 00:00:00 Wednesday |
417.65 413.9 |
420.4 | 412.3 | 219494 |
| 791 | 7.8 1.91 % |
15-02-2022 00:00:00 Tuesday |
407.75 415.55 |
418 | 393 | 700925 |
| 792 | 14.9 3.79 % |
14-02-2022 00:00:00 Monday |
393 407.9 |
428.25 | 393 | 758059 |
| 793 | -0.1 -0.02 % |
11-02-2022 00:00:00 Friday |
436.5 436.4 |
444.6 | 433.65 | 728378 |
| 794 | 27.35 6.61 % |
10-02-2022 00:00:00 Thursday |
413.7 441.05 |
444 | 413.7 | 1191657 |
| 795 | 7.8 1.9 % |
09-02-2022 00:00:00 Wednesday |
409.6 417.4 |
422.4 | 401.6 | 959391 |
| 796 | -3.55 -0.83 % |
08-02-2022 00:00:00 Tuesday |
425.9 422.35 |
431.1 | 410.75 | 657295 |
| 797 | -3.85 -0.91 % |
07-02-2022 00:00:00 Monday |
425 421.15 |
434.3 | 418.25 | 427681 |
| 798 | 2.25 0.53 % |
04-02-2022 00:00:00 Friday |
422 424.25 |
431.35 | 418.75 | 438447 |
| 799 | 0.5 0.12 % |
03-02-2022 00:00:00 Thursday |
416.9 417.4 |
425.55 | 413.45 | 277502 |
| 800 | 3.8 0.92 % |
02-02-2022 00:00:00 Wednesday |
413 416.8 |
418.7 | 406.7 | 384365 |
| 801 | 19.95 5.1 % |
01-02-2022 00:00:00 Tuesday |
391.5 411.45 |
414 | 386.2 | 608100 |
| 802 | 0.8 0.21 % |
31-01-2022 00:00:00 Monday |
385.2 386 |
390.55 | 382.6 | 190259 |
| 803 | 4.55 1.2 % |
28-01-2022 00:00:00 Friday |
378 382.55 |
396.6 | 378 | 476016 |
| 804 | 0.6 0.16 % |
27-01-2022 00:00:00 Thursday |
375 375.6 |
378.35 | 361.45 | 388069 |
| 805 | -0.1 -0.03 % |
25-01-2022 00:00:00 Tuesday |
376.9 376.8 |
383.2 | 372.25 | 290007 |
| 806 | -24.3 -6.06 % |
24-01-2022 00:00:00 Monday |
401.2 376.9 |
402.95 | 371 | 484067 |
| 807 | -10.5 -2.52 % |
21-01-2022 00:00:00 Friday |
416 405.5 |
417.4 | 401.05 | 258029 |
| 808 | 9.05 2.21 % |
20-01-2022 00:00:00 Thursday |
408.95 418 |
420.3 | 408.45 | 227663 |
| 809 | 6.35 1.58 % |
19-01-2022 00:00:00 Wednesday |
402.6 408.95 |
413.4 | 398.4 | 332282 |
| 810 | -20.3 -4.8 % |
18-01-2022 00:00:00 Tuesday |
422.9 402.6 |
422.9 | 400.7 | 220429 |
| 811 | -0.55 -0.13 % |
17-01-2022 00:00:00 Monday |
419 418.45 |
423.6 | 415 | 240011 |
| 812 | 5.55 1.34 % |
14-01-2022 00:00:00 Friday |
412.95 418.5 |
421.25 | 408.95 | 302661 |
| 813 | 22.65 5.8 % |
13-01-2022 00:00:00 Thursday |
390.5 413.15 |
414.35 | 390.5 | 442341 |
| 814 | 3.3 0.85 % |
12-01-2022 00:00:00 Wednesday |
387 390.3 |
394.2 | 386.9 | 254179 |
| 815 | -18.05 -4.49 % |
11-01-2022 00:00:00 Tuesday |
402.25 384.2 |
403.05 | 382.95 | 299858 |
| 816 | -4.85 -1.19 % |
10-01-2022 00:00:00 Monday |
409 404.15 |
410.5 | 403.25 | 105617 |
| 817 | -2.5 -0.61 % |
07-01-2022 00:00:00 Friday |
409 406.5 |
409 | 399.85 | 184244 |
| 818 | -0.5 -0.12 % |
06-01-2022 00:00:00 Thursday |
403.05 402.55 |
411 | 400.3 | 227064 |
| 819 | 18 4.64 % |
05-01-2022 00:00:00 Wednesday |
388.3 406.3 |
408.2 | 386.25 | 692733 |
| 820 | 1.9 0.49 % |
04-01-2022 00:00:00 Tuesday |
386.3 388.2 |
390.4 | 382.1 | 177930 |
| 821 | 7.3 1.93 % |
03-01-2022 00:00:00 Monday |
378.05 385.35 |
386.95 | 377.15 | 206863 |
| 822 | 5.8 1.56 % |
31-12-2021 00:00:00 Friday |
371.5 377.3 |
381.45 | 371.5 | 164001 |
| 823 | -6.8 -1.8 % |
30-12-2021 00:00:00 Thursday |
376.95 370.15 |
379.2 | 369 | 176793 |
| 824 | -10.4 -2.69 % |
29-12-2021 00:00:00 Wednesday |
386.4 376 |
386.4 | 373.2 | 126570 |
| 825 | 1 0.26 % |
28-12-2021 00:00:00 Tuesday |
382 383 |
385.5 | 381.45 | 127730 |
| 826 | -2.95 -0.77 % |
27-12-2021 00:00:00 Monday |
384 381.05 |
384 | 378.55 | 174183 |
| 827 | -3.55 -0.92 % |
24-12-2021 00:00:00 Friday |
387.95 384.4 |
387.95 | 377.95 | 153730 |
| 828 | 2.35 0.61 % |
23-12-2021 00:00:00 Thursday |
383.1 385.45 |
389.9 | 382.65 | 163329 |
| 829 | -1.05 -0.28 % |
22-12-2021 00:00:00 Wednesday |
380.95 379.9 |
383.7 | 375.7 | 89710 |
| 830 | 4.9 1.31 % |
21-12-2021 00:00:00 Tuesday |
373 377.9 |
382.2 | 366.6 | 164661 |
| 831 | -16.95 -4.45 % |
20-12-2021 00:00:00 Monday |
381 364.05 |
381 | 357.4 | 254337 |
| 832 | -10.7 -2.7 % |
17-12-2021 00:00:00 Friday |
396.45 385.75 |
398.05 | 382.55 | 217585 |
| 833 | -5.05 -1.26 % |
16-12-2021 00:00:00 Thursday |
399.95 394.9 |
401.85 | 392.25 | 297691 |
| 834 | -3.05 -0.76 % |
15-12-2021 00:00:00 Wednesday |
399.05 396 |
405.2 | 395.15 | 142787 |
| 835 | 6.05 1.54 % |
14-12-2021 00:00:00 Tuesday |
393 399.05 |
400.85 | 390.05 | 185950 |
| 836 | -11.4 -2.8 % |
13-12-2021 00:00:00 Monday |
407.1 395.7 |
408.4 | 395 | 334745 |
| 837 | 9.75 2.53 % |
10-12-2021 00:00:00 Friday |
385.7 395.45 |
398.35 | 385.7 | 534230 |
| 838 | 7.45 1.94 % |
09-12-2021 00:00:00 Thursday |
383.55 391 |
392.8 | 379 | 517844 |
| 839 | 6.5 1.73 % |
08-12-2021 00:00:00 Wednesday |
375 381.5 |
382.95 | 370.4 | 639759 |
| 840 | 9 2.51 % |
07-12-2021 00:00:00 Tuesday |
359 368 |
370.65 | 359 | 202298 |
| 841 | -3.25 -0.9 % |
06-12-2021 00:00:00 Monday |
360 356.75 |
365.3 | 352.95 | 291495 |
| 842 | 2.45 0.69 % |
03-12-2021 00:00:00 Friday |
356.95 359.4 |
366.9 | 353.25 | 327934 |
| 843 | 4.55 1.3 % |
02-12-2021 00:00:00 Thursday |
349.1 353.65 |
356.7 | 342.95 | 299183 |
| 844 | 0.2 0.06 % |
01-12-2021 00:00:00 Wednesday |
347 347.2 |
351.5 | 344.5 | 327330 |
| 845 | -8.45 -2.39 % |
30-11-2021 00:00:00 Tuesday |
353.15 344.7 |
358.9 | 341.6 | 522908 |
| 846 | -1.85 -0.52 % |
29-11-2021 00:00:00 Monday |
355 353.15 |
358 | 340.1 | 358754 |
| 847 | -18.05 -4.85 % |
26-11-2021 00:00:00 Friday |
372.4 354.35 |
376.35 | 352.35 | 742043 |
| 848 | -1.4 -0.37 % |
25-11-2021 00:00:00 Thursday |
382.95 381.55 |
384.6 | 376.05 | 250954 |
| 849 | -1.25 -0.33 % |
24-11-2021 00:00:00 Wednesday |
384.25 383 |
391 | 380 | 375879 |
| 850 | 12.35 3.35 % |
23-11-2021 00:00:00 Tuesday |
369 381.35 |
385.5 | 367.85 | 497731 |
| 851 | -3.45 -0.93 % |
22-11-2021 00:00:00 Monday |
371.9 368.45 |
372.95 | 362.25 | 457792 |
| 852 | -11.75 -3.08 % |
18-11-2021 00:00:00 Thursday |
381.95 370.2 |
385.55 | 367.65 | 492593 |
| 853 | -1.6 -0.42 % |
17-11-2021 00:00:00 Wednesday |
383.55 381.95 |
390.45 | 380.3 | 269732 |
| 854 | 0.55 0.14 % |
16-11-2021 00:00:00 Tuesday |
385.15 385.7 |
393.45 | 383.15 | 465424 |
| 855 | -16.45 -4.06 % |
15-11-2021 00:00:00 Monday |
404.8 388.35 |
404.8 | 387 | 201194 |
| 856 | -6.4 -1.58 % |
12-11-2021 00:00:00 Friday |
404.85 398.45 |
407.3 | 393.25 | 273025 |
| 857 | -0.35 -0.09 % |
11-11-2021 00:00:00 Thursday |
402 401.65 |
404.7 | 397.6 | 385811 |
| 858 | -13.9 -3.36 % |
10-11-2021 00:00:00 Wednesday |
413.25 399.35 |
413.25 | 397.1 | 466007 |
| 859 | -11.4 -2.68 % |
09-11-2021 00:00:00 Tuesday |
424.6 413.2 |
431 | 410.5 | 366216 |
| 860 | -0.35 -0.08 % |
08-11-2021 00:00:00 Monday |
425 424.65 |
427.85 | 416.5 | 251485 |
| 861 | 0.8 0.19 % |
04-11-2021 00:00:00 Thursday |
422.5 423.3 |
425.05 | 419.2 | 33323 |
| 862 | -1.45 -0.34 % |
03-11-2021 00:00:00 Wednesday |
424 422.55 |
429.25 | 417.4 | 300673 |
| 863 | -16.15 -3.71 % |
02-11-2021 00:00:00 Tuesday |
435.05 418.9 |
438.55 | 417.35 | 465019 |
| 864 | 7.1 1.67 % |
01-11-2021 00:00:00 Monday |
423.95 431.05 |
433.3 | 421.1 | 250440 |
| 865 | 8.9 2.17 % |
29-10-2021 00:00:00 Friday |
410 418.9 |
423.15 | 408.95 | 366095 |
| 866 | -12.55 -2.93 % |
28-10-2021 00:00:00 Thursday |
428 415.45 |
428 | 408.5 | 316416 |
| 867 | -19.85 -4.41 % |
27-10-2021 00:00:00 Wednesday |
449.9 430.05 |
449.9 | 428.85 | 192482 |
| 868 | 17.55 4.1 % |
26-10-2021 00:00:00 Tuesday |
427.9 445.45 |
449.1 | 426.6 | 221981 |
| 869 | -3.75 -0.87 % |
25-10-2021 00:00:00 Monday |
428.7 424.95 |
432.5 | 414.95 | 240470 |
| 870 | -11.25 -2.58 % |
22-10-2021 00:00:00 Friday |
436 424.75 |
436.45 | 421.05 | 199847 |
| 871 | -11 -2.48 % |
21-10-2021 00:00:00 Thursday |
444.05 433.05 |
446.15 | 421.45 | 320133 |
| 872 | 0.4 0.09 % |
20-10-2021 00:00:00 Wednesday |
440.8 441.2 |
445.9 | 427.35 | 484463 |
| 873 | -24.4 -5.25 % |
19-10-2021 00:00:00 Tuesday |
465 440.6 |
472.2 | 435.3 | 806781 |
| 874 | 0.15 0.03 % |
18-10-2021 00:00:00 Monday |
452 452.15 |
460.9 | 450.2 | 451864 |
| 875 | 8.5 1.94 % |
14-10-2021 00:00:00 Thursday |
438 446.5 |
453.85 | 432.7 | 767459 |
| 876 | 16.2 3.89 % |
13-10-2021 00:00:00 Wednesday |
416.1 432.3 |
442.55 | 412.1 | 1216904 |
| 877 | 4.2 1.01 % |
12-10-2021 00:00:00 Tuesday |
414.7 418.9 |
422.7 | 408.65 | 307082 |
| 878 | -10.5 -2.48 % |
11-10-2021 00:00:00 Monday |
423 412.5 |
423 | 412 | 240092 |
| 879 | 4.7 1.14 % |
08-10-2021 00:00:00 Friday |
411 415.7 |
425 | 411 | 651127 |
| 880 | -5.85 -1.41 % |
07-10-2021 00:00:00 Thursday |
413.5 407.65 |
419.45 | 406.25 | 223427 |
| 881 | -15 -3.53 % |
06-10-2021 00:00:00 Wednesday |
424.5 409.5 |
427.55 | 408 | 483227 |
| 882 | 3.6 0.86 % |
05-10-2021 00:00:00 Tuesday |
417.55 421.15 |
425.8 | 414.3 | 711216 |
| 883 | 15.3 3.8 % |
04-10-2021 00:00:00 Monday |
403.1 418.4 |
419.8 | 402.5 | 591266 |
| 884 | 16.7 4.34 % |
01-10-2021 00:00:00 Friday |
385 401.7 |
409.1 | 379.7 | 1468587 |
| 885 | 6.95 1.82 % |
30-09-2021 00:00:00 Thursday |
382.5 389.45 |
395 | 382.15 | 633047 |
| 886 | 20.95 5.8 % |
29-09-2021 00:00:00 Wednesday |
361.5 382.45 |
386.8 | 359 | 706886 |
| 887 | 1.25 0.35 % |
28-09-2021 00:00:00 Tuesday |
360 361.25 |
365.8 | 356.25 | 604623 |
| 888 | -1.1 -0.31 % |
27-09-2021 00:00:00 Monday |
359.1 358 |
362.55 | 354.2 | 306603 |
| 889 | -14.55 -3.9 % |
24-09-2021 00:00:00 Friday |
373.5 358.95 |
373.5 | 357 | 316617 |
| 890 | 1.85 0.5 % |
23-09-2021 00:00:00 Thursday |
369.1 370.95 |
374 | 369 | 496249 |
| 891 | 2.2 0.6 % |
22-09-2021 00:00:00 Wednesday |
363.85 366.05 |
371.5 | 359 | 721227 |
| 892 | 10.15 2.89 % |
21-09-2021 00:00:00 Tuesday |
351.6 361.75 |
363.8 | 347 | 960781 |
| 893 | -25 -6.64 % |
20-09-2021 00:00:00 Monday |
376.3 351.3 |
378.2 | 348.5 | 1230863 |
| 894 | -12.4 -3.11 % |
17-09-2021 00:00:00 Friday |
399 386.6 |
399 | 378.5 | 452665 |
| 895 | -9.65 -2.38 % |
16-09-2021 00:00:00 Thursday |
404.7 395.05 |
405.7 | 394.15 | 451805 |
| 896 | -1 -0.25 % |
15-09-2021 00:00:00 Wednesday |
402.8 401.8 |
406 | 399.35 | 239254 |
| 897 | -4.95 -1.22 % |
14-09-2021 00:00:00 Tuesday |
406 401.05 |
408.3 | 400.15 | 240104 |
| 898 | 2.95 0.74 % |
13-09-2021 00:00:00 Monday |
400 402.95 |
404.4 | 399.5 | 340725 |
| 899 | 3.35 0.84 % |
09-09-2021 00:00:00 Thursday |
397 400.35 |
402.55 | 395.25 | 242083 |
| 900 | -3.55 -0.89 % |
08-09-2021 00:00:00 Wednesday |
399.3 395.75 |
403.45 | 393.2 | 249030 |
| 901 | 6.85 1.74 % |
07-09-2021 00:00:00 Tuesday |
392.8 399.65 |
404.6 | 389.9 | 863857 |
| 902 | -3.65 -0.93 % |
06-09-2021 00:00:00 Monday |
394 390.35 |
396.6 | 386.2 | 250373 |
| 903 | 14.75 3.9 % |
03-09-2021 00:00:00 Friday |
377.75 392.5 |
394 | 375.6 | 959319 |
| 904 | 7.9 2.14 % |
02-09-2021 00:00:00 Thursday |
370 377.9 |
379.8 | 368.85 | 270831 |
| 905 | -6.95 -1.84 % |
01-09-2021 00:00:00 Wednesday |
377.35 370.4 |
379.75 | 368.55 | 515787 |
| 906 | -4.4 -1.15 % |
31-08-2021 00:00:00 Tuesday |
381.5 377.1 |
382.9 | 376 | 384010 |
| 907 | 5.75 1.53 % |
30-08-2021 00:00:00 Monday |
376 381.75 |
384 | 375 | 543522 |
| 908 | 4.85 1.32 % |
27-08-2021 00:00:00 Friday |
366.85 371.7 |
376.35 | 366.85 | 1430745 |
| 909 | -4.1 -1.09 % |
26-08-2021 00:00:00 Thursday |
375.6 371.5 |
377.4 | 369.1 | 419477 |
| 910 | -0.3 -0.08 % |
25-08-2021 00:00:00 Wednesday |
375.9 375.6 |
382.55 | 370.4 | 541015 |
| 911 | 4.85 1.32 % |
24-08-2021 00:00:00 Tuesday |
368 372.85 |
377.65 | 367.7 | 532111 |
| 912 | -18.7 -4.88 % |
23-08-2021 00:00:00 Monday |
383 364.3 |
385.6 | 357.8 | 4153787 |
| 913 | -25.1 -6.25 % |
20-08-2021 00:00:00 Friday |
401.7 376.6 |
401.7 | 374 | 1040002 |
| 914 | -6.35 -1.53 % |
18-08-2021 00:00:00 Wednesday |
414.5 408.15 |
418.05 | 404 | 484771 |
| 915 | -15.8 -3.67 % |
17-08-2021 00:00:00 Tuesday |
430.3 414.5 |
433 | 413.1 | 552034 |
| 916 | 6.35 1.5 % |
16-08-2021 00:00:00 Monday |
424 430.35 |
434.9 | 420.85 | 508027 |
| 917 | 2 0.47 % |
13-08-2021 00:00:00 Friday |
422.1 424.1 |
432.4 | 414.25 | 661758 |
| 918 | 1.75 0.41 % |
12-08-2021 00:00:00 Thursday |
422.5 424.25 |
426.55 | 419.15 | 495805 |
| 919 | 17.75 4.39 % |
11-08-2021 00:00:00 Wednesday |
404 421.75 |
424.6 | 404 | 1256244 |
| 920 | -17.25 -4.13 % |
10-08-2021 00:00:00 Tuesday |
418 400.75 |
419.65 | 396.35 | 570480 |
| 921 | -5.95 -1.4 % |
09-08-2021 00:00:00 Monday |
424 418.05 |
428.9 | 414.4 | 509244 |
| 922 | -2.7 -0.64 % |
06-08-2021 00:00:00 Friday |
424.55 421.85 |
427.25 | 420.05 | 289154 |
| 923 | 8.25 1.98 % |
05-08-2021 00:00:00 Thursday |
417.5 425.75 |
427.3 | 410.15 | 508595 |
| 924 | -8.6 -2.03 % |
04-08-2021 00:00:00 Wednesday |
424.5 415.9 |
432.05 | 413.75 | 454479 |
| 925 | -2.75 -0.65 % |
03-08-2021 00:00:00 Tuesday |
424.45 421.7 |
426.5 | 416.9 | 448829 |
| 926 | -10.6 -2.44 % |
02-08-2021 00:00:00 Monday |
435.05 424.45 |
435.05 | 423 | 514821 |
| 927 | -4.4 -1.01 % |
30-07-2021 00:00:00 Friday |
436.5 432.1 |
443.8 | 429.35 | 749633 |
| 928 | 16.6 3.94 % |
29-07-2021 00:00:00 Thursday |
421.1 437.7 |
447 | 419.1 | 1217790 |
| 929 | -1.2 -0.29 % |
28-07-2021 00:00:00 Wednesday |
420.9 419.7 |
423.4 | 407.25 | 876422 |
| 930 | 14.75 3.64 % |
27-07-2021 00:00:00 Tuesday |
405.2 419.95 |
423.25 | 405.2 | 1628413 |
| 931 | -33.4 -7.63 % |
26-07-2021 00:00:00 Monday |
437.5 404.1 |
437.5 | 402.45 | 1415163 |
| 932 | -0.25 -0.06 % |
23-07-2021 00:00:00 Friday |
398 397.75 |
400.5 | 394.15 | 404972 |
| 933 | 6.75 1.74 % |
22-07-2021 00:00:00 Thursday |
387 393.75 |
396.65 | 385.05 | 535162 |
| 934 | -13.9 -3.53 % |
20-07-2021 00:00:00 Tuesday |
394 380.1 |
396.25 | 377.95 | 829236 |
| 935 | -6.5 -1.62 % |
19-07-2021 00:00:00 Monday |
400 393.5 |
404.45 | 390.1 | 583715 |
| 936 | 5.9 1.48 % |
16-07-2021 00:00:00 Friday |
400 405.9 |
408.7 | 397.1 | 990452 |
| 937 | -0.8 -0.2 % |
15-07-2021 00:00:00 Thursday |
397.85 397.05 |
401.05 | 394.4 | 554162 |
| 938 | -0.65 -0.16 % |
14-07-2021 00:00:00 Wednesday |
397 396.35 |
399.25 | 392.4 | 282733 |
| 939 | -1.1 -0.28 % |
13-07-2021 00:00:00 Tuesday |
396 394.9 |
401.25 | 393.6 | 495119 |
| 940 | -3.1 -0.78 % |
12-07-2021 00:00:00 Monday |
396.1 393 |
402.8 | 391.35 | 543223 |
| 941 | 9.05 2.35 % |
09-07-2021 00:00:00 Friday |
385.5 394.55 |
396.75 | 384.5 | 918983 |
| 942 | -15.3 -3.81 % |
08-07-2021 00:00:00 Thursday |
401.95 386.65 |
401.95 | 384.3 | 537805 |
| 943 | 7.1 1.81 % |
07-07-2021 00:00:00 Wednesday |
393 400.1 |
402.6 | 384.3 | 913344 |
| 944 | -3.2 -0.81 % |
06-07-2021 00:00:00 Tuesday |
394.2 391 |
397.6 | 387.45 | 435891 |
| 945 | 3.1 0.79 % |
05-07-2021 00:00:00 Monday |
391.1 394.2 |
396.4 | 385.4 | 620435 |
| 946 | -7.85 -1.98 % |
02-07-2021 00:00:00 Friday |
396 388.15 |
397.2 | 387.25 | 442967 |
| 947 | -6.15 -1.53 % |
01-07-2021 00:00:00 Thursday |
401 394.85 |
401.4 | 392.25 | 511579 |
| 948 | -5.25 -1.3 % |
30-06-2021 00:00:00 Wednesday |
403 397.75 |
408.5 | 396.45 | 638353 |
| 949 | -9.4 -2.3 % |
29-06-2021 00:00:00 Tuesday |
408.5 399.1 |
410.6 | 397.4 | 312620 |
| 950 | 8.65 2.16 % |
28-06-2021 00:00:00 Monday |
399.7 408.35 |
409.9 | 394.2 | 587796 |
| 951 | 5.4 1.38 % |
25-06-2021 00:00:00 Friday |
390 395.4 |
401.95 | 390 | 600320 |
| 952 | 0.35 0.09 % |
24-06-2021 00:00:00 Thursday |
385.5 385.85 |
392.15 | 383.75 | 467364 |
| 953 | -6.55 -1.67 % |
23-06-2021 00:00:00 Wednesday |
392 385.45 |
394.55 | 383 | 475128 |
| 954 | 1.8 0.47 % |
22-06-2021 00:00:00 Tuesday |
387 388.8 |
394.95 | 384.6 | 764955 |
| 955 | 5.65 1.5 % |
21-06-2021 00:00:00 Monday |
376.05 381.7 |
388.5 | 373.5 | 1377919 |
| 956 | -6.95 -1.76 % |
18-06-2021 00:00:00 Friday |
395.3 388.35 |
396 | 365.1 | 1579540 |
| 957 | -4.15 -1.04 % |
17-06-2021 00:00:00 Thursday |
400 395.85 |
411.5 | 392.6 | 667645 |
| 958 | -14.25 -3.38 % |
16-06-2021 00:00:00 Wednesday |
421.6 407.35 |
424.75 | 405.35 | 551159 |
| 959 | -5.8 -1.36 % |
15-06-2021 00:00:00 Tuesday |
428 422.2 |
429.5 | 420.05 | 519242 |
| 960 | 0.1 0.02 % |
14-06-2021 00:00:00 Monday |
425 425.1 |
428.6 | 406 | 1180059 |
| 961 | 13.15 3.22 % |
11-06-2021 00:00:00 Friday |
408 421.15 |
422.15 | 404.75 | 785478 |
| 962 | 5.35 1.34 % |
10-06-2021 00:00:00 Thursday |
400 405.35 |
407 | 399.85 | 541779 |
| 963 | -4.7 -1.17 % |
09-06-2021 00:00:00 Wednesday |
402.2 397.5 |
407.1 | 394.45 | 669020 |
| 964 | -5.75 -1.41 % |
08-06-2021 00:00:00 Tuesday |
407.5 401.75 |
407.5 | 394.45 | 397559 |
| 965 | 3.7 0.92 % |
07-06-2021 00:00:00 Monday |
400.9 404.6 |
410.1 | 399.9 | 1077324 |
| 966 | 0.65 0.16 % |
04-06-2021 00:00:00 Friday |
398 398.65 |
400.9 | 393.6 | 829624 |
| 967 | -3.95 -0.98 % |
03-06-2021 00:00:00 Thursday |
401.35 397.4 |
406.3 | 395.05 | 549056 |
| 968 | 0.95 0.24 % |
02-06-2021 00:00:00 Wednesday |
397.7 398.65 |
403.45 | 396.1 | 320691 |
| 969 | -14.6 -3.56 % |
01-06-2021 00:00:00 Tuesday |
410.65 396.05 |
410.65 | 390.3 | 743005 |
| 970 | 9.25 2.32 % |
31-05-2021 00:00:00 Monday |
398 407.25 |
408.35 | 392.9 | 568926 |
| 971 | -11.05 -2.71 % |
28-05-2021 00:00:00 Friday |
407.05 396 |
412.35 | 393.55 | 1045996 |
| 972 | 1.95 0.5 % |
27-05-2021 00:00:00 Thursday |
393 394.95 |
401.9 | 381.3 | 686451 |
| 973 | -14.65 -3.62 % |
26-05-2021 00:00:00 Wednesday |
404.5 389.85 |
404.5 | 386.5 | 1269246 |
| 974 | 5.5 1.37 % |
25-05-2021 00:00:00 Tuesday |
402.2 407.7 |
417.5 | 402.2 | 1028796 |
| 975 | -4.95 -1.23 % |
24-05-2021 00:00:00 Monday |
403 398.05 |
404.1 | 392.05 | 781104 |
| 976 | -1.95 -0.48 % |
21-05-2021 00:00:00 Friday |
405 403.05 |
412.4 | 401 | 785221 |
| 977 | -13.65 -3.29 % |
20-05-2021 00:00:00 Thursday |
414.9 401.25 |
418.05 | 390 | 1822559 |
| 978 | -11.2 -2.59 % |
19-05-2021 00:00:00 Wednesday |
433.1 421.9 |
440.55 | 420.45 | 717707 |
| 979 | -4.45 -1 % |
18-05-2021 00:00:00 Tuesday |
444 439.55 |
456.2 | 434.7 | 1054379 |
| 980 | 13.85 3.28 % |
17-05-2021 00:00:00 Monday |
422.7 436.55 |
442.5 | 412.35 | 6276364 |
| 981 | -48.85 -10.48 % |
14-05-2021 00:00:00 Friday |
466 417.15 |
466 | 388.6 | 2659967 |
| 982 | -21.3 -4.46 % |
12-05-2021 00:00:00 Wednesday |
478 456.7 |
482.1 | 445.3 | 713684 |
| 983 | -3.35 -0.7 % |
11-05-2021 00:00:00 Tuesday |
480 476.65 |
486.55 | 468.6 | 829334 |
| 984 | 1.35 0.28 % |
10-05-2021 00:00:00 Monday |
489 490.35 |
501.6 | 487 | 606027 |
| 985 | 15.4 3.31 % |
07-05-2021 00:00:00 Friday |
465 480.4 |
485.05 | 463.65 | 1033517 |
| 986 | 18.85 4.28 % |
06-05-2021 00:00:00 Thursday |
440.5 459.35 |
462 | 440 | 629535 |
| 987 | -0.5 -0.11 % |
05-05-2021 00:00:00 Wednesday |
439.75 439.25 |
443.1 | 433.2 | 484544 |
| 988 | -11.5 -2.57 % |
04-05-2021 00:00:00 Tuesday |
447.85 436.35 |
453.6 | 433.3 | 668564 |
| 989 | 4.45 1.01 % |
03-05-2021 00:00:00 Monday |
441 445.45 |
451.5 | 434.7 | 612485 |
| 990 | -8.5 -1.89 % |
30-04-2021 00:00:00 Friday |
450 441.5 |
455.65 | 432.5 | 772114 |
| 991 | 6.1 1.36 % |
29-04-2021 00:00:00 Thursday |
448 454.1 |
459.35 | 442.2 | 1141422 |
| 992 | -10.5 -2.31 % |
28-04-2021 00:00:00 Wednesday |
454.4 443.9 |
454.4 | 436.05 | 485804 |
| 993 | 2.8 0.63 % |
27-04-2021 00:00:00 Tuesday |
447 449.8 |
455.95 | 437.35 | 925245 |
| 994 | 4.3 0.98 % |
26-04-2021 00:00:00 Monday |
438 442.3 |
451.5 | 438 | 499768 |
| 995 | -5.3 -1.2 % |
23-04-2021 00:00:00 Friday |
442.05 436.75 |
449.55 | 431.45 | 629616 |
| 996 | 9.8 2.27 % |
22-04-2021 00:00:00 Thursday |
432 441.8 |
445.85 | 429 | 619626 |
| 997 | 13.45 3.22 % |
20-04-2021 00:00:00 Tuesday |
418 431.45 |
436.95 | 418 | 907957 |
| 998 | 14.15 3.54 % |
19-04-2021 00:00:00 Monday |
400 414.15 |
418.75 | 398.4 | 544737 |
| 999 | -3.3 -0.79 % |
16-04-2021 00:00:00 Friday |
417.5 414.2 |
424.7 | 411.5 | 296895 |
| 1000 | 4.25 1.04 % |
15-04-2021 00:00:00 Thursday |
410 414.25 |
423 | 402.95 | 602199 |
| 1001 | 19.5 5 % |
13-04-2021 00:00:00 Tuesday |
390 409.5 |
411.5 | 384.45 | 557671 |
| 1002 | -19.2 -4.71 % |
12-04-2021 00:00:00 Monday |
408 388.8 |
409.5 | 385 | 691596 |
| 1003 | -4.8 -1.15 % |
09-04-2021 00:00:00 Friday |
416.3 411.5 |
426.45 | 401.5 | 712549 |
| 1004 | 20.85 5.28 % |
08-04-2021 00:00:00 Thursday |
394.9 415.75 |
427.6 | 391.65 | 1205509 |
| 1005 | -0.8 -0.21 % |
07-04-2021 00:00:00 Wednesday |
389.55 388.75 |
394.9 | 385.3 | 383196 |
| 1006 | -5.85 -1.48 % |
06-04-2021 00:00:00 Tuesday |
394.8 388.95 |
397 | 384.7 | 531815 |
| 1007 | 14.6 3.97 % |
05-04-2021 00:00:00 Monday |
368 382.6 |
386 | 359.5 | 505795 |
| 1008 | 24.75 7.16 % |
01-04-2021 00:00:00 Thursday |
345.8 370.55 |
373.45 | 345.8 | 986303 |
| 1009 | 8.35 2.49 % |
31-03-2021 00:00:00 Wednesday |
335.5 343.85 |
347.2 | 333.7 | 536722 |
| 1010 | 5.65 1.71 % |
30-03-2021 00:00:00 Tuesday |
331 336.65 |
340.95 | 328.1 | 1063167 |
| 1011 | 10.45 3.33 % |
26-03-2021 00:00:00 Friday |
313.9 324.35 |
327.8 | 311.1 | 723819 |
| 1012 | 2.25 0.73 % |
25-03-2021 00:00:00 Thursday |
307 309.25 |
313.7 | 297.25 | 594258 |
| 1013 | -2 -0.65 % |
24-03-2021 00:00:00 Wednesday |
309 307 |
315.75 | 305 | 243785 |
| 1014 | -9.25 -2.85 % |
23-03-2021 00:00:00 Tuesday |
324.5 315.25 |
325.55 | 313.8 | 406836 |
| 1015 | 8.45 2.7 % |
22-03-2021 00:00:00 Monday |
312.45 320.9 |
323.75 | 309.05 | 371809 |
| 1016 | 7.25 2.37 % |
19-03-2021 00:00:00 Friday |
306 313.25 |
316 | 296.55 | 470918 |
| 1017 | -2.55 -0.82 % |
18-03-2021 00:00:00 Thursday |
312.5 309.95 |
318.45 | 302.55 | 383972 |
| 1018 | -14.1 -4.37 % |
17-03-2021 00:00:00 Wednesday |
323 308.9 |
324.35 | 306 | 521269 |
| 1019 | -2.6 -0.8 % |
16-03-2021 00:00:00 Tuesday |
326.2 323.6 |
329 | 320.1 | 230793 |
| 1020 | 6.05 1.89 % |
15-03-2021 00:00:00 Monday |
320 326.05 |
327.15 | 316 | 331572 |
| 1021 | -7.85 -2.42 % |
12-03-2021 00:00:00 Friday |
325 317.15 |
332.5 | 314.1 | 447401 |
| 1022 | 4.25 1.34 % |
10-03-2021 00:00:00 Wednesday |
316 320.25 |
322.35 | 311.45 | 267077 |
| 1023 | -14.75 -4.5 % |
09-03-2021 00:00:00 Tuesday |
327.5 312.75 |
329.1 | 309.45 | 423311 |
| 1024 | -5.6 -1.7 % |
08-03-2021 00:00:00 Monday |
329.65 324.05 |
332.6 | 322.3 | 356169 |
| 1025 | -11.65 -3.48 % |
05-03-2021 00:00:00 Friday |
334.9 323.25 |
334.9 | 313.55 | 665724 |
| 1026 | -3.35 -0.99 % |
04-03-2021 00:00:00 Thursday |
339.9 336.55 |
344 | 335.4 | 346078 |
| 1027 | 8.45 2.48 % |
03-03-2021 00:00:00 Wednesday |
340.85 349.3 |
354.7 | 340.85 | 395086 |
| 1028 | -10.45 -3 % |
02-03-2021 00:00:00 Tuesday |
348.7 338.25 |
348.7 | 335.2 | 367295 |
| 1029 | 7.45 2.2 % |
01-03-2021 00:00:00 Monday |
338 345.45 |
348.6 | 332.8 | 303703 |
| 1030 | -5.15 -1.51 % |
26-02-2021 00:00:00 Friday |
341 335.85 |
345.85 | 332.15 | 401517 |
| 1031 | 5.55 1.64 % |
25-02-2021 00:00:00 Thursday |
339.25 344.8 |
346.95 | 339.25 | 342765 |
| 1032 | -0.45 -0.13 % |
24-02-2021 00:00:00 Wednesday |
339.5 339.05 |
344.55 | 325 | 1470848 |
| 1033 | 14.85 4.62 % |
23-02-2021 00:00:00 Tuesday |
321.2 336.05 |
342 | 321.15 | 505793 |
| 1034 | -0.1 -0.03 % |
22-02-2021 00:00:00 Monday |
321 320.9 |
332.25 | 318.05 | 1095067 |
| 1035 | -5 -1.53 % |
19-02-2021 00:00:00 Friday |
326 321 |
332.75 | 312.5 | 738555 |
| 1036 | 1.3 0.4 % |
18-02-2021 00:00:00 Thursday |
326.5 327.8 |
332.8 | 325.85 | 1034134 |
| 1037 | -4.95 -1.5 % |
17-02-2021 00:00:00 Wednesday |
330 325.05 |
330 | 321.2 | 879850 |
| 1038 | 22.1 7.12 % |
16-02-2021 00:00:00 Tuesday |
310.5 332.6 |
336 | 309.25 | 863586 |
| 1039 | -1.65 -0.53 % |
15-02-2021 00:00:00 Monday |
310 308.35 |
314.4 | 306.2 | 415779 |
| 1040 | -8.25 -2.61 % |
12-02-2021 00:00:00 Friday |
316.6 308.35 |
316.95 | 307.25 | 344999 |
| 1041 | 4.6 1.48 % |
11-02-2021 00:00:00 Thursday |
310.8 315.4 |
318.1 | 309.05 | 354438 |
| 1042 | -2.7 -0.86 % |
10-02-2021 00:00:00 Wednesday |
314.1 311.4 |
318.4 | 304.15 | 659460 |
| 1043 | 0.95 0.31 % |
09-02-2021 00:00:00 Tuesday |
308.9 309.85 |
317.2 | 304.9 | 426687 |
| 1044 | 3.15 1.04 % |
08-02-2021 00:00:00 Monday |
303.8 306.95 |
311.6 | 298 | 608452 |
| 1045 | 8.9 3.07 % |
05-02-2021 00:00:00 Friday |
290.15 299.05 |
300.9 | 280.8 | 1036419 |
| 1046 | 3.05 1.07 % |
04-02-2021 00:00:00 Thursday |
285.5 288.55 |
292.5 | 282.25 | 340627 |
| 1047 | 7.4 2.66 % |
03-02-2021 00:00:00 Wednesday |
278 285.4 |
294.65 | 275.2 | 416793 |
| 1048 | -3.35 -1.2 % |
02-02-2021 00:00:00 Tuesday |
279.1 275.75 |
286.3 | 271.25 | 748566 |
| 1049 | 15 5.71 % |
01-02-2021 00:00:00 Monday |
262.5 277.5 |
280.45 | 257.5 | 700502 |
| 1050 | -10.35 -3.81 % |
29-01-2021 00:00:00 Friday |
272 261.65 |
275.05 | 258.7 | 593050 |
| 1051 | 4.75 1.79 % |
28-01-2021 00:00:00 Thursday |
266.05 270.8 |
274.55 | 263.8 | 593685 |
| 1052 | -10.55 -3.74 % |
27-01-2021 00:00:00 Wednesday |
282 271.45 |
282 | 266.05 | 651671 |
| 1053 | -8.8 -3.05 % |
25-01-2021 00:00:00 Monday |
288.4 279.6 |
291 | 268.15 | 760302 |
| 1054 | -23.45 -7.69 % |
22-01-2021 00:00:00 Friday |
305.1 281.65 |
309.1 | 278.3 | 1180787 |
| 1055 | -4.95 -1.62 % |
21-01-2021 00:00:00 Thursday |
306.05 301.1 |
310.45 | 295.55 | 696785 |
| 1056 | 8.45 2.85 % |
20-01-2021 00:00:00 Wednesday |
296.5 304.95 |
306.6 | 294.1 | 589389 |
| 1057 | 8.4 2.92 % |
19-01-2021 00:00:00 Tuesday |
287.5 295.9 |
298.45 | 284.35 | 313854 |
| 1058 | -17.75 -5.92 % |
18-01-2021 00:00:00 Monday |
299.9 282.15 |
299.9 | 279.45 | 555120 |
| 1059 | 3.4 1.15 % |
15-01-2021 00:00:00 Friday |
295.7 299.1 |
303.9 | 293.3 | 1632424 |
| 1060 | -6.35 -2.12 % |
14-01-2021 00:00:00 Thursday |
300 293.65 |
300 | 291.5 | 363757 |
| 1061 | 1.85 0.62 % |
13-01-2021 00:00:00 Wednesday |
298 299.85 |
305.45 | 288.45 | 694331 |
| 1062 | 0.3 0.1 % |
12-01-2021 00:00:00 Tuesday |
294.1 294.4 |
307.15 | 290.45 | 529502 |
| 1063 | -1.15 -0.39 % |
11-01-2021 00:00:00 Monday |
294.1 292.95 |
295 | 285 | 497618 |
| 1064 | -5.25 -1.75 % |
08-01-2021 00:00:00 Friday |
299.2 293.95 |
303.3 | 291 | 799920 |
| 1065 | 10.85 3.78 % |
07-01-2021 00:00:00 Thursday |
287.2 298.05 |
304.5 | 287.15 | 1035312 |
| 1066 | -2.45 -0.85 % |
06-01-2021 00:00:00 Wednesday |
286.6 284.15 |
290.5 | 278.45 | 798511 |
| 1067 | -1.9 -0.66 % |
05-01-2021 00:00:00 Tuesday |
286.5 284.6 |
287.9 | 282.1 | 502453 |
| 1068 | 13.95 5.1 % |
04-01-2021 00:00:00 Monday |
273.7 287.65 |
289.3 | 272.75 | 1287126 |
| 1069 | -0.6 -0.22 % |
01-01-2021 00:00:00 Friday |
270.9 270.3 |
272.8 | 268.15 | 410049 |
| 1070 | 0.65 0.24 % |
31-12-2020 00:00:00 Thursday |
265.4 266.05 |
270.5 | 262.25 | 544295 |
| 1071 | 0.8 0.3 % |
30-12-2020 00:00:00 Wednesday |
265 265.8 |
268.75 | 260.15 | 503581 |
| 1072 | -9.1 -3.39 % |
29-12-2020 00:00:00 Tuesday |
268.45 259.35 |
270.8 | 257.7 | 478609 |
| 1073 | 7.35 2.83 % |
28-12-2020 00:00:00 Monday |
259.95 267.3 |
269 | 259.2 | 402918 |
| 1074 | -4.8 -1.82 % |
24-12-2020 00:00:00 Thursday |
264 259.2 |
269.25 | 258 | 345069 |
| 1075 | 3.75 1.45 % |
23-12-2020 00:00:00 Wednesday |
258.35 262.1 |
263.3 | 253.85 | 422475 |
| 1076 | 7.75 3.08 % |
22-12-2020 00:00:00 Tuesday |
252 259.75 |
261.9 | 246.25 | 705646 |
| 1077 | -17 -6.3 % |
21-12-2020 00:00:00 Monday |
270 253 |
273.6 | 244.8 | 604935 |
| 1078 | -7.7 -2.75 % |
18-12-2020 00:00:00 Friday |
279.7 272 |
280.95 | 270.45 | 527996 |
| 1079 | -9.1 -3.17 % |
17-12-2020 00:00:00 Thursday |
287.35 278.25 |
287.35 | 276 | 354021 |
| 1080 | 10.5 3.82 % |
16-12-2020 00:00:00 Wednesday |
275 285.5 |
287.2 | 273.4 | 999095 |
| 1081 | 6 2.25 % |
15-12-2020 00:00:00 Tuesday |
266.9 272.9 |
274 | 261.45 | 432685 |
| 1082 | -0.9 -0.34 % |
14-12-2020 00:00:00 Monday |
264.1 263.2 |
269.3 | 261.05 | 481941 |
| 1083 | 0.6 0.23 % |
11-12-2020 00:00:00 Friday |
260.1 260.7 |
264.2 | 258.65 | 533768 |
| 1084 | 1.75 0.68 % |
10-12-2020 00:00:00 Thursday |
257.7 259.45 |
263.4 | 252.6 | 516995 |
| 1085 | -3.15 -1.21 % |
09-12-2020 00:00:00 Wednesday |
261.3 258.15 |
264.9 | 256.5 | 417599 |
| 1086 | -8.4 -3.13 % |
08-12-2020 00:00:00 Tuesday |
268.8 260.4 |
268.8 | 254.2 | 779606 |
| 1087 | -0.8 -0.3 % |
07-12-2020 00:00:00 Monday |
267 266.2 |
272.75 | 264.75 | 427321 |
| 1088 | 5.15 1.96 % |
04-12-2020 00:00:00 Friday |
262.15 267.3 |
271.15 | 257.75 | 626906 |
| 1089 | 2.1 0.8 % |
03-12-2020 00:00:00 Thursday |
261 263.1 |
265 | 260 | 487420 |
| 1090 | 6.45 2.55 % |
02-12-2020 00:00:00 Wednesday |
252.65 259.1 |
268.2 | 251.1 | 885406 |
| 1091 | 9 3.68 % |
01-12-2020 00:00:00 Tuesday |
244.5 253.5 |
257.3 | 243.6 | 535575 |
| 1092 | -6.95 -2.77 % |
27-11-2020 00:00:00 Friday |
251.25 244.3 |
252.35 | 242.25 | 652391 |
| 1093 | 14.6 6.21 % |
26-11-2020 00:00:00 Thursday |
235 249.6 |
250.5 | 232.45 | 534055 |
| 1094 | -6 -2.49 % |
25-11-2020 00:00:00 Wednesday |
241 235 |
247.8 | 232 | 801932 |
| 1095 | -2.05 -0.84 % |
24-11-2020 00:00:00 Tuesday |
243 240.95 |
245.4 | 236 | 309361 |
| 1096 | 3.75 1.58 % |
23-11-2020 00:00:00 Monday |
238 241.75 |
245.7 | 238 | 474859 |
| 1097 | -0.4 -0.17 % |
20-11-2020 00:00:00 Friday |
237 236.6 |
244.95 | 231.8 | 644661 |
| 1098 | 7 3.09 % |
19-11-2020 00:00:00 Thursday |
226.5 233.5 |
235.75 | 224.1 | 585095 |
| 1099 | -0.55 -0.24 % |
18-11-2020 00:00:00 Wednesday |
228.5 227.95 |
229.55 | 223.55 | 294842 |
| 1100 | 11.45 5.26 % |
17-11-2020 00:00:00 Tuesday |
217.5 228.95 |
230.4 | 217.3 | 379770 |
| 1101 | 0.65 0.3 % |
14-11-2020 00:00:00 Saturday |
215.05 215.7 |
218.4 | 214.85 | 142867 |
| 1102 | -2.3 -1.06 % |
13-11-2020 00:00:00 Friday |
217.25 214.95 |
217.25 | 213.1 | 149111 |
| 1103 | -1.05 -0.48 % |
12-11-2020 00:00:00 Thursday |
219.1 218.05 |
221.8 | 215.1 | 347007 |
| 1104 | 9.3 4.43 % |
11-11-2020 00:00:00 Wednesday |
210 219.3 |
220 | 210 | 416306 |
| 1105 | 2.3 1.09 % |
10-11-2020 00:00:00 Tuesday |
211.5 213.8 |
214.55 | 208.2 | 399717 |
| 1106 | -1.35 -0.64 % |
09-11-2020 00:00:00 Monday |
211.2 209.85 |
214.2 | 208.8 | 210280 |
| 1107 | 0.55 0.26 % |
06-11-2020 00:00:00 Friday |
211.6 212.15 |
215.95 | 209.75 | 330477 |
| 1108 | 2.3 1.1 % |
05-11-2020 00:00:00 Thursday |
209.3 211.6 |
213.25 | 206.65 | 375438 |
| 1109 | 6 2.98 % |
04-11-2020 00:00:00 Wednesday |
201.5 207.5 |
210.7 | 201.5 | 825846 |
| 1110 | 9.4 4.9 % |
03-11-2020 00:00:00 Tuesday |
192 201.4 |
202.75 | 192 | 551374 |
| 1111 | -1.25 -0.65 % |
02-11-2020 00:00:00 Monday |
191.9 190.65 |
194.7 | 187.3 | 728105 |
| 1112 | -0.5 -0.26 % |
30-10-2020 00:00:00 Friday |
191.9 191.4 |
195.3 | 184.5 | 927635 |
| 1113 | 1.6 0.85 % |
29-10-2020 00:00:00 Thursday |
188 189.6 |
192.85 | 185.9 | 373444 |
| 1114 | -1.1 -0.57 % |
28-10-2020 00:00:00 Wednesday |
191.65 190.55 |
200.35 | 189.2 | 807436 |
| 1115 | -1.4 -0.72 % |
27-10-2020 00:00:00 Tuesday |
194.45 193.05 |
195.6 | 189.9 | 830355 |
| 1116 | -8.35 -4.09 % |
26-10-2020 00:00:00 Monday |
204.1 195.75 |
204.8 | 185.95 | 1098645 |
| 1117 | -2.4 -1.15 % |
23-10-2020 00:00:00 Friday |
209 206.6 |
214 | 202.05 | 1318102 |
| 1118 | -0.65 -0.31 % |
22-10-2020 00:00:00 Thursday |
208.95 208.3 |
211 | 205.1 | 384486 |
| 1119 | 6.7 3.32 % |
21-10-2020 00:00:00 Wednesday |
202.1 208.8 |
209.9 | 201.55 | 613339 |
| 1120 | 6.2 3.2 % |
20-10-2020 00:00:00 Tuesday |
194.05 200.25 |
203.2 | 194.05 | 439632 |
| 1121 | 7.85 4.05 % |
19-10-2020 00:00:00 Monday |
194 201.85 |
202.7 | 190.7 | 738671 |
| 1122 | 8.25 4.45 % |
16-10-2020 00:00:00 Friday |
185.35 193.6 |
194.7 | 179.3 | 1003544 |
| 1123 | -7.45 -3.91 % |
15-10-2020 00:00:00 Thursday |
190.5 183.05 |
192.25 | 181.5 | 413172 |
| 1124 | 0.15 0.08 % |
14-10-2020 00:00:00 Wednesday |
190 190.15 |
191.8 | 188.35 | 210226 |
| 1125 | -2.2 -1.13 % |
13-10-2020 00:00:00 Tuesday |
194 191.8 |
194 | 191.1 | 334332 |
| 1126 | -1.4 -0.72 % |
12-10-2020 00:00:00 Monday |
194.45 193.05 |
196.4 | 190.1 | 355182 |
| 1127 | -1.2 -0.62 % |
09-10-2020 00:00:00 Friday |
195 193.8 |
202 | 192.25 | 1141232 |
| 1128 | 1.85 0.96 % |
08-10-2020 00:00:00 Thursday |
192.75 194.6 |
197.75 | 192.1 | 407123 |
| 1129 | -1.45 -0.75 % |
07-10-2020 00:00:00 Wednesday |
193 191.55 |
196.8 | 187.35 | 1091899 |
| 1130 | -4.7 -2.37 % |
06-10-2020 00:00:00 Tuesday |
198.6 193.9 |
202.4 | 191.55 | 624861 |
| 1131 | 5.4 2.82 % |
05-10-2020 00:00:00 Monday |
191.25 196.65 |
198 | 191.25 | 885279 |
| 1132 | 2.5 1.33 % |
01-10-2020 00:00:00 Thursday |
187.6 190.1 |
194.9 | 187 | 637243 |
| 1133 | -5.35 -2.79 % |
30-09-2020 00:00:00 Wednesday |
192.1 186.75 |
193.9 | 184.75 | 696631 |
| 1134 | 7.15 3.86 % |
29-09-2020 00:00:00 Tuesday |
185 192.15 |
194.45 | 182.15 | 931458 |
| 1135 | 7.1 4.02 % |
28-09-2020 00:00:00 Monday |
176.8 183.9 |
187 | 176.2 | 1067150 |
| 1136 | 6.9 4.08 % |
25-09-2020 00:00:00 Friday |
169 175.9 |
179.65 | 166.4 | 822288 |
| 1137 | -7.85 -4.56 % |
24-09-2020 00:00:00 Thursday |
172 164.15 |
174.35 | 162.3 | 1073598 |
| 1138 | 4.9 2.87 % |
23-09-2020 00:00:00 Wednesday |
171 175.9 |
181.25 | 160 | 1241923 |
| 1139 | -3.95 -2.27 % |
22-09-2020 00:00:00 Tuesday |
174 170.05 |
175.3 | 159.7 | 1386615 |
| 1140 | -24.4 -12.22 % |
21-09-2020 00:00:00 Monday |
199.7 175.3 |
199.7 | 168.7 | 2560804 |
| 1141 | -1.55 -0.78 % |
18-09-2020 00:00:00 Friday |
200 198.45 |
203.2 | 197.15 | 310922 |
| 1142 | 3.1 1.56 % |
17-09-2020 00:00:00 Thursday |
199 202.1 |
203.95 | 198.55 | 443218 |
| 1143 | -2.45 -1.19 % |
16-09-2020 00:00:00 Wednesday |
206.55 204.1 |
209.6 | 202.3 | 3275045 |
| 1144 | -4.15 -1.98 % |
15-09-2020 00:00:00 Tuesday |
210 205.85 |
211.4 | 202.75 | 517631 |
| 1145 | 1.75 0.84 % |
14-09-2020 00:00:00 Monday |
207.8 209.55 |
211 | 206.5 | 1947997 |
| 1146 | 5 2.54 % |
11-09-2020 00:00:00 Friday |
196.75 201.75 |
202.7 | 195.15 | 641170 |
| 1147 | -0.05 -0.03 % |
10-09-2020 00:00:00 Thursday |
196 195.95 |
200.5 | 192.25 | 585903 |
| 1148 | 2.4 1.25 % |
09-09-2020 00:00:00 Wednesday |
191.4 193.8 |
196.95 | 185.55 | 968272 |
| 1149 | -12.45 -6.02 % |
08-09-2020 00:00:00 Tuesday |
206.95 194.5 |
208 | 192.2 | 650227 |
| 1150 | -7.6 -3.58 % |
07-09-2020 00:00:00 Monday |
212 204.4 |
212 | 202.5 | 604589 |
| 1151 | -8 -3.66 % |
04-09-2020 00:00:00 Friday |
218.75 210.75 |
218.75 | 209.3 | 848675 |
| 1152 | -1.2 -0.54 % |
03-09-2020 00:00:00 Thursday |
222.5 221.3 |
225.85 | 219.15 | 1426903 |
| 1153 | 2.85 1.3 % |
02-09-2020 00:00:00 Wednesday |
218.5 221.35 |
222.8 | 212.55 | 828352 |
| 1154 | 14.1 6.91 % |
01-09-2020 00:00:00 Tuesday |
204.05 218.15 |
220.25 | 204.05 | 879192 |
| 1155 | -12.05 -5.55 % |
31-08-2020 00:00:00 Monday |
217.25 205.2 |
220.05 | 201 | 644324 |
| 1156 | -1.25 -0.57 % |
28-08-2020 00:00:00 Friday |
217.5 216.25 |
225.3 | 215.7 | 1181035 |
| 1157 | -6.8 -3.05 % |
27-08-2020 00:00:00 Thursday |
223.15 216.35 |
224.5 | 213.4 | 975827 |
| 1158 | -0.3 -0.14 % |
26-08-2020 00:00:00 Wednesday |
221.95 221.65 |
224.75 | 220.1 | 616059 |
| 1159 | -4.85 -2.14 % |
25-08-2020 00:00:00 Tuesday |
226.5 221.65 |
227.8 | 220 | 1156910 |
| 1160 | -1 -0.44 % |
24-08-2020 00:00:00 Monday |
226.9 225.9 |
230.5 | 223.7 | 687498 |
| 1161 | -13.4 -5.65 % |
21-08-2020 00:00:00 Friday |
237 223.6 |
238.4 | 222.25 | 1299781 |
| 1162 | 9.9 4.4 % |
20-08-2020 00:00:00 Thursday |
225 234.9 |
238.4 | 223.75 | 1142356 |
| 1163 | 0.65 0.29 % |
19-08-2020 00:00:00 Wednesday |
226.9 227.55 |
228.7 | 225.2 | 452047 |
| 1164 | 1.2 0.54 % |
18-08-2020 00:00:00 Tuesday |
223.65 224.85 |
226 | 221.5 | 573754 |
| 1165 | 8.85 4.12 % |
17-08-2020 00:00:00 Monday |
214.8 223.65 |
225.2 | 213.3 | 1630427 |
| 1166 | -0.55 -0.26 % |
14-08-2020 00:00:00 Friday |
212.6 212.05 |
222.3 | 208.35 | 1130522 |
| 1167 | 3.75 1.79 % |
13-08-2020 00:00:00 Thursday |
209.35 213.1 |
214.45 | 209.35 | 974093 |
| 1168 | -0.8 -0.38 % |
12-08-2020 00:00:00 Wednesday |
210 209.2 |
210.6 | 203.85 | 627125 |
| 1169 | 8.1 3.99 % |
11-08-2020 00:00:00 Tuesday |
202.9 211 |
216.75 | 202.2 | 1189024 |
| 1170 | 2.1 1.05 % |
10-08-2020 00:00:00 Monday |
199.45 201.55 |
203.9 | 196.9 | 1017287 |
| 1171 | 2.45 1.24 % |
07-08-2020 00:00:00 Friday |
197 199.45 |
201.05 | 195.25 | 748397 |
| 1172 | -0.3 -0.15 % |
06-08-2020 00:00:00 Thursday |
197.1 196.8 |
199.25 | 194.5 | 475992 |
| 1173 | 1.85 0.95 % |
05-08-2020 00:00:00 Wednesday |
195.5 197.35 |
199.95 | 195.1 | 770538 |
| 1174 | 1.7 0.88 % |
04-08-2020 00:00:00 Tuesday |
192.4 194.1 |
195.75 | 190.65 | 873431 |
| 1175 | 5.65 3.05 % |
03-08-2020 00:00:00 Monday |
185 190.65 |
191.6 | 183.45 | 889108 |
| 1176 | 2.4 1.31 % |
31-07-2020 00:00:00 Friday |
182.55 184.95 |
186.25 | 180.85 | 927033 |
| 1177 | -1.65 -0.9 % |
30-07-2020 00:00:00 Thursday |
184.2 182.55 |
186.7 | 178.95 | 734065 |
| 1178 | 1.25 0.68 % |
29-07-2020 00:00:00 Wednesday |
182.95 184.2 |
185.95 | 180.6 | 650187 |
| 1179 | 6.15 3.48 % |
28-07-2020 00:00:00 Tuesday |
176.95 183.1 |
183.95 | 175.3 | 1059296 |
| 1180 | 8.7 5.17 % |
27-07-2020 00:00:00 Monday |
168.25 176.95 |
178.3 | 168.25 | 992490 |
| 1181 | -3.45 -2.02 % |
24-07-2020 00:00:00 Friday |
171.1 167.65 |
171.1 | 165.6 | 689196 |
| 1182 | -1.85 -1.07 % |
23-07-2020 00:00:00 Thursday |
173.55 171.7 |
175.9 | 170.45 | 733914 |
| 1183 | -6.7 -3.72 % |
22-07-2020 00:00:00 Wednesday |
180 173.3 |
181.25 | 168.75 | 2554194 |
| 1184 | -0.3 -0.17 % |
21-07-2020 00:00:00 Tuesday |
179 178.7 |
180.1 | 174.6 | 1170806 |
| 1185 | 1 0.57 % |
20-07-2020 00:00:00 Monday |
176.5 177.5 |
179.2 | 174 | 797581 |
| 1186 | -2.55 -1.42 % |
17-07-2020 00:00:00 Friday |
179.3 176.75 |
181.8 | 174.85 | 1632445 |
| 1187 | 9.4 5.61 % |
16-07-2020 00:00:00 Thursday |
167.7 177.1 |
178.2 | 164.55 | 2038292 |
| 1188 | 0 0 % |
15-07-2020 00:00:00 Wednesday |
166.5 166.5 |
172.7 | 165.45 | 1326244 |
| 1189 | -3.25 -1.92 % |
14-07-2020 00:00:00 Tuesday |
169 165.75 |
169 | 164.4 | 1676739 |
| 1190 | -0.7 -0.41 % |
13-07-2020 00:00:00 Monday |
170.7 170 |
172.75 | 168.3 | 1563362 |
| 1191 | 7.75 4.8 % |
10-07-2020 00:00:00 Friday |
161.55 169.3 |
170 | 160.5 | 1865740 |
| 1192 | 6.95 4.42 % |
09-07-2020 00:00:00 Thursday |
157.15 164.1 |
166.1 | 157.15 | 1350872 |
| 1193 | -0.5 -0.32 % |
08-07-2020 00:00:00 Wednesday |
157 156.5 |
162.7 | 155.5 | 1604527 |
| 1194 | -2.3 -1.46 % |
07-07-2020 00:00:00 Tuesday |
157.8 155.5 |
158 | 152.8 | 1093411 |
| 1195 | 2.4 1.55 % |
06-07-2020 00:00:00 Monday |
154.5 156.9 |
160.1 | 154 | 2201218 |
| 1196 | -1.65 -1.06 % |
03-07-2020 00:00:00 Friday |
155.4 153.75 |
156.95 | 153 | 782516 |
| 1197 | -1.25 -0.81 % |
02-07-2020 00:00:00 Thursday |
155.15 153.9 |
157.15 | 153.25 | 841730 |
| 1198 | -9.75 -5.97 % |
01-07-2020 00:00:00 Wednesday |
163.45 153.7 |
163.45 | 152.3 | 2239943 |
| 1199 | 5.6 3.59 % |
30-06-2020 00:00:00 Tuesday |
156 161.6 |
164.85 | 155.05 | 1934505 |
| 1200 | -0.05 -0.03 % |
29-06-2020 00:00:00 Monday |
153 152.95 |
157.95 | 148.8 | 1035814 |
| 1201 | 3 2 % |
26-06-2020 00:00:00 Friday |
150.3 153.3 |
157.4 | 150.3 | 1231025 |
| 1202 | 3.85 2.64 % |
25-06-2020 00:00:00 Thursday |
146 149.85 |
151.75 | 144.35 | 633671 |
| 1203 | -0.85 -0.57 % |
24-06-2020 00:00:00 Wednesday |
149.25 148.4 |
158.25 | 147.55 | 1833304 |
| 1204 | 1.35 0.93 % |
23-06-2020 00:00:00 Tuesday |
144.8 146.15 |
148.4 | 144.5 | 994591 |
| 1205 | -1.6 -1.1 % |
22-06-2020 00:00:00 Monday |
146 144.4 |
146.4 | 143 | 600019 |
| 1206 | 0.35 0.24 % |
19-06-2020 00:00:00 Friday |
145.25 145.6 |
148.1 | 143.7 | 826956 |
| 1207 | 7.15 5.18 % |
18-06-2020 00:00:00 Thursday |
138 145.15 |
145.85 | 137.15 | 999333 |
| 1208 | -2.1 -1.48 % |
17-06-2020 00:00:00 Wednesday |
142.1 140 |
142.15 | 139 | 454191 |
| 1209 | 5.3 3.84 % |
16-06-2020 00:00:00 Tuesday |
137.9 143.2 |
146.7 | 137.9 | 1797004 |
| 1210 | -5.95 -4.19 % |
15-06-2020 00:00:00 Monday |
142 136.05 |
143.3 | 135.1 | 666752 |
| 1211 | 6.45 4.78 % |
12-06-2020 00:00:00 Friday |
135 141.45 |
143 | 131.9 | 877114 |
| 1212 | -3.1 -2.15 % |
11-06-2020 00:00:00 Thursday |
144 140.9 |
147.95 | 139.5 | 941939 |
| 1213 | -0.5 -0.35 % |
10-06-2020 00:00:00 Wednesday |
142.85 142.35 |
145.1 | 140.8 | 999408 |
| 1214 | -0.15 -0.1 % |
09-06-2020 00:00:00 Tuesday |
144.4 144.25 |
148.95 | 142.7 | 1062235 |
| 1215 | -5.25 -3.52 % |
08-06-2020 00:00:00 Monday |
149 143.75 |
150.6 | 142.1 | 1601965 |
| 1216 | 6.55 4.72 % |
05-06-2020 00:00:00 Friday |
138.9 145.45 |
147.15 | 138.65 | 1840511 |
| 1217 | 7.45 5.73 % |
04-06-2020 00:00:00 Thursday |
130 137.45 |
138.7 | 129.25 | 2206643 |
| 1218 | -3.45 -2.63 % |
03-06-2020 00:00:00 Wednesday |
131 127.55 |
132.95 | 126.15 | 765744 |
| 1219 | -0.65 -0.5 % |
02-06-2020 00:00:00 Tuesday |
130 129.35 |
131.25 | 127.1 | 1049234 |
| 1220 | 6.7 5.45 % |
01-06-2020 00:00:00 Monday |
123 129.7 |
131.85 | 123 | 1229487 |
| 1221 | 4.4 3.76 % |
29-05-2020 00:00:00 Friday |
117 121.4 |
122.4 | 115.85 | 1292410 |
| 1222 | 4.15 3.61 % |
28-05-2020 00:00:00 Thursday |
115.05 119.2 |
120.65 | 114 | 1406707 |
| 1223 | 5.75 5.26 % |
27-05-2020 00:00:00 Wednesday |
109.3 115.05 |
116.25 | 106.55 | 1596097 |
| 1224 | 7.3 7.16 % |
26-05-2020 00:00:00 Tuesday |
102 109.3 |
110.8 | 99.2 | 2707508 |
| 1225 | 0.1 0.1 % |
22-05-2020 00:00:00 Friday |
96.3 96.4 |
99 | 92.9 | 1002216 |
| 1226 | 2.35 2.46 % |
21-05-2020 00:00:00 Thursday |
95.65 98 |
99.15 | 94.2 | 981693 |
| 1227 | 3.65 3.99 % |
20-05-2020 00:00:00 Wednesday |
91.4 95.05 |
95.7 | 90.6 | 639734 |
| 1228 | 1.3 1.44 % |
19-05-2020 00:00:00 Tuesday |
90.4 91.7 |
94.2 | 89.25 | 1039461 |
| 1229 | -7.05 -7.42 % |
18-05-2020 00:00:00 Monday |
95 87.95 |
95.6 | 86.9 | 1274693 |
| 1230 | -0.5 -0.53 % |
15-05-2020 00:00:00 Friday |
95 94.5 |
96.5 | 92 | 1218571 |
| 1231 | -0.95 -1.01 % |
14-05-2020 00:00:00 Thursday |
94.5 93.55 |
97.6 | 92.7 | 737936 |
| 1232 | 3.35 3.56 % |
13-05-2020 00:00:00 Wednesday |
94 97.35 |
100.15 | 91.45 | 1937995 |
| 1233 | 1.2 1.35 % |
12-05-2020 00:00:00 Tuesday |
88.8 90 |
91.25 | 84.3 | 797741 |
| 1234 | -0.4 -0.44 % |
11-05-2020 00:00:00 Monday |
90 89.6 |
92.25 | 88.8 | 832710 |
| 1235 | -3.75 -4.04 % |
08-05-2020 00:00:00 Friday |
92.9 89.15 |
93.9 | 88.35 | 667470 |
| 1236 | 2.25 2.54 % |
07-05-2020 00:00:00 Thursday |
88.5 90.75 |
92.6 | 87.6 | 1083376 |
| 1237 | 2.15 2.47 % |
06-05-2020 00:00:00 Wednesday |
87.2 89.35 |
90.2 | 85.45 | 2439809 |
| 1238 | -2.55 -2.88 % |
05-05-2020 00:00:00 Tuesday |
88.5 85.95 |
90.2 | 85.4 | 2103583 |
| 1239 | -2.1 -2.4 % |
04-05-2020 00:00:00 Monday |
87.55 85.45 |
89.5 | 83.45 | 1618198 |
| 1240 | 4.05 4.45 % |
30-04-2020 00:00:00 Thursday |
91 95.05 |
96.15 | 89.8 | 1669104 |
| 1241 | 4.1 4.85 % |
29-04-2020 00:00:00 Wednesday |
84.55 88.65 |
89.8 | 83.35 | 1249439 |
| 1242 | 1 1.21 % |
28-04-2020 00:00:00 Tuesday |
82.9 83.9 |
84.45 | 81.6 | 1041957 |
| 1243 | 1.2 1.48 % |
27-04-2020 00:00:00 Monday |
81.1 82.3 |
83 | 79.7 | 950770 |
| 1244 | -6.7 -7.8 % |
24-04-2020 00:00:00 Friday |
85.9 79.2 |
87 | 78.3 | 2443561 |
| 1245 | -0.7 -0.8 % |
23-04-2020 00:00:00 Thursday |
87.1 86.4 |
90.35 | 84.8 | 1010071 |
| 1246 | 1 1.19 % |
22-04-2020 00:00:00 Wednesday |
84 85 |
86.35 | 80.5 | 1444922 |
| 1247 | -3.95 -4.55 % |
21-04-2020 00:00:00 Tuesday |
86.85 82.9 |
87 | 78.95 | 2705583 |
| 1248 | -4.05 -4.28 % |
20-04-2020 00:00:00 Monday |
94.6 90.55 |
94.6 | 89.4 | 990907 |
| 1249 | 0.2 0.22 % |
17-04-2020 00:00:00 Friday |
92 92.2 |
92.9 | 88.9 | 1130090 |
| 1250 | 2.8 3.27 % |
16-04-2020 00:00:00 Thursday |
85.5 88.3 |
91.3 | 85.5 | 1244509 |
| 1251 | -5.45 -5.83 % |
15-04-2020 00:00:00 Wednesday |
93.5 88.05 |
95.7 | 87.05 | 1819192 |
| 1252 | -1.3 -1.4 % |
13-04-2020 00:00:00 Monday |
93 91.7 |
93.15 | 84.7 | 1684564 |
| 1253 | 5.65 6.57 % |
09-04-2020 00:00:00 Thursday |
85.95 91.6 |
93.35 | 85.75 | 2209619 |
| 1254 | 7.3 9.41 % |
08-04-2020 00:00:00 Wednesday |
77.6 84.9 |
93.9 | 77.25 | 2567007 |
| 1255 | 15.35 23.26 % |
07-04-2020 00:00:00 Tuesday |
66 81.35 |
82.15 | 66 | 2729954 |
| 1256 | -10.8 -14.59 % |
03-04-2020 00:00:00 Friday |
74 63.2 |
74.8 | 62.1 | 1799752 |
| 1257 | -12.6 -15.19 % |
01-04-2020 00:00:00 Wednesday |
82.95 70.35 |
82.95 | 64.1 | 2033928 |
| 1258 | 0.4 0.49 % |
31-03-2020 00:00:00 Tuesday |
81.8 82.2 |
85.7 | 81.8 | 535858 |
| 1259 | -4.95 -5.82 % |
30-03-2020 00:00:00 Monday |
85 80.05 |
87.2 | 79.25 | 669598 |
| 1260 | 0.5 0.57 % |
27-03-2020 00:00:00 Friday |
88.3 88.8 |
94.5 | 87.8 | 550293 |
| 1261 | -3.4 -3.68 % |
26-03-2020 00:00:00 Thursday |
92.4 89 |
95.45 | 87.4 | 549967 |
| 1262 | 10.95 13.44 % |
25-03-2020 00:00:00 Wednesday |
81.45 92.4 |
94.85 | 81.45 | 506651 |
| 1263 | -1.5 -1.63 % |
24-03-2020 00:00:00 Tuesday |
92 90.5 |
94 | 86.85 | 819994 |
| 1264 | -6.25 -6.59 % |
23-03-2020 00:00:00 Monday |
94.9 88.65 |
99.5 | 86.15 | 557719 |
| 1265 | 9.55 10.04 % |
20-03-2020 00:00:00 Friday |
95.15 104.7 |
106.95 | 92.9 | 1255219 |
| 1266 | -5.3 -5.41 % |
19-03-2020 00:00:00 Thursday |
98 92.7 |
100.5 | 91.55 | 950771 |
| 1267 | -8.6 -7.82 % |
18-03-2020 00:00:00 Wednesday |
110 101.4 |
112.2 | 100 | 904146 |
| 1268 | -2.85 -2.59 % |
17-03-2020 00:00:00 Tuesday |
110 107.15 |
116.75 | 105.9 | 961255 |
| 1269 | -2.5 -2.24 % |
16-03-2020 00:00:00 Monday |
111.5 109 |
115.75 | 106.8 | 848299 |
| 1270 | 16.7 15.95 % |
13-03-2020 00:00:00 Friday |
104.7 121.4 |
125.85 | 97 | 1414122 |
| 1271 | -6 -5 % |
12-03-2020 00:00:00 Thursday |
120 114 |
121.2 | 110.25 | 1168093 |
| 1272 | -4.6 -3.51 % |
11-03-2020 00:00:00 Wednesday |
131 126.4 |
133.2 | 125.05 | 1053281 |
| 1273 | -5.65 -4.12 % |
09-03-2020 00:00:00 Monday |
137 131.35 |
141.75 | 129.7 | 1262803 |
| 1274 | 6.3 4.5 % |
06-03-2020 00:00:00 Friday |
140 146.3 |
149.8 | 140 | 662967 |
| 1275 | -0.9 -0.58 % |
05-03-2020 00:00:00 Thursday |
155.2 154.3 |
159.7 | 153 | 750736 |
| 1276 | -6.9 -4.29 % |
04-03-2020 00:00:00 Wednesday |
161 154.1 |
162.5 | 148.4 | 1181552 |
| 1277 | 3.45 2.2 % |
03-03-2020 00:00:00 Tuesday |
157.1 160.55 |
162 | 155.4 | 1030318 |
| 1278 | -4.6 -2.91 % |
02-03-2020 00:00:00 Monday |
158.2 153.6 |
163.9 | 149.4 | 1639330 |
| 1279 | -6.75 -4.2 % |
28-02-2020 00:00:00 Friday |
160.6 153.85 |
161.9 | 151.4 | 1485908 |
| 1280 | -1.6 -0.94 % |
27-02-2020 00:00:00 Thursday |
169.9 168.3 |
169.9 | 164.65 | 869984 |
| 1281 | 0.25 0.15 % |
26-02-2020 00:00:00 Wednesday |
170 170.25 |
175.1 | 169.15 | 1327168 |
| 1282 | 0.75 0.42 % |
25-02-2020 00:00:00 Tuesday |
178.2 178.95 |
182.65 | 175.4 | 720561 |
| 1283 | -14.9 -7.84 % |
24-02-2020 00:00:00 Monday |
190 175.1 |
190.05 | 174.05 | 852760 |
| 1284 | 6.15 3.29 % |
20-02-2020 00:00:00 Thursday |
187.2 193.35 |
195.85 | 186.1 | 610663 |
| 1285 | 0.5 0.27 % |
19-02-2020 00:00:00 Wednesday |
187.55 188.05 |
189.3 | 184 | 385424 |
| 1286 | -3.8 -2.01 % |
18-02-2020 00:00:00 Tuesday |
189 185.2 |
189.15 | 181.85 | 484112 |
| 1287 | -1.5 -0.78 % |
17-02-2020 00:00:00 Monday |
192 190.5 |
193.5 | 188.9 | 584696 |
| 1288 | -2.45 -1.27 % |
14-02-2020 00:00:00 Friday |
193 190.55 |
197.6 | 189.6 | 920698 |
| 1289 | -4.7 -2.37 % |
13-02-2020 00:00:00 Thursday |
198.45 193.75 |
198.45 | 192.55 | 509730 |
| 1290 | -1.25 -0.63 % |
12-02-2020 00:00:00 Wednesday |
198.25 197 |
199.25 | 194.15 | 608522 |
| 1291 | -0.7 -0.36 % |
11-02-2020 00:00:00 Tuesday |
197.05 196.35 |
202.4 | 195.3 | 930738 |
| 1292 | -3.75 -1.9 % |
10-02-2020 00:00:00 Monday |
197 193.25 |
197 | 190.5 | 617588 |
| 1293 | 0.75 0.38 % |
07-02-2020 00:00:00 Friday |
197 197.75 |
202.2 | 194.8 | 1378517 |
| 1294 | 5.45 2.83 % |
06-02-2020 00:00:00 Thursday |
192.3 197.75 |
198.6 | 191.2 | 1542247 |
| 1295 | 5.9 3.21 % |
05-02-2020 00:00:00 Wednesday |
184 189.9 |
192.95 | 181.95 | 830652 |
| 1296 | 8.55 4.89 % |
04-02-2020 00:00:00 Tuesday |
174.85 183.4 |
184.8 | 173.75 | 999772 |
| 1297 | 9.25 5.59 % |
03-02-2020 00:00:00 Monday |
165.6 174.85 |
175.7 | 161.95 | 1124719 |
| 1298 | -7.55 -4.32 % |
01-02-2020 00:00:00 Saturday |
174.95 167.4 |
175.3 | 165.35 | 959972 |
| 1299 | -1.4 -0.79 % |
31-01-2020 00:00:00 Friday |
177.55 176.15 |
178.45 | 172.7 | 690064 |
| 1300 | -0.1 -0.06 % |
30-01-2020 00:00:00 Thursday |
175.9 175.8 |
181.9 | 172.4 | 1562828 |
| 1301 | -3 -1.69 % |
29-01-2020 00:00:00 Wednesday |
178 175 |
181 | 170.65 | 1445119 |
| 1302 | -5.15 -2.85 % |
28-01-2020 00:00:00 Tuesday |
180.55 175.4 |
180.8 | 173.3 | 921323 |
| 1303 | -2.75 -1.52 % |
27-01-2020 00:00:00 Monday |
181.5 178.75 |
185.35 | 176.6 | 1049932 |
| 1304 | 10.8 6.06 % |
24-01-2020 00:00:00 Friday |
178.15 188.95 |
189.7 | 178 | 1226405 |
| 1305 | -0.55 -0.3 % |
23-01-2020 00:00:00 Thursday |
180.4 179.85 |
181.2 | 177.6 | 671547 |
| 1306 | -7.9 -4.23 % |
22-01-2020 00:00:00 Wednesday |
186.8 178.9 |
186.8 | 177.6 | 917224 |
| 1307 | 6.75 3.77 % |
21-01-2020 00:00:00 Tuesday |
179 185.75 |
187 | 176.2 | 1641341 |
| 1308 | 4.25 2.43 % |
20-01-2020 00:00:00 Monday |
175 179.25 |
180.2 | 173.8 | 935468 |
| 1309 | -2 -1.12 % |
17-01-2020 00:00:00 Friday |
179 177 |
180.85 | 175.9 | 538765 |
| 1310 | -2 -1.1 % |
16-01-2020 00:00:00 Thursday |
181 179 |
182 | 176.15 | 1088179 |
| 1311 | 6.75 3.89 % |
15-01-2020 00:00:00 Wednesday |
173.5 180.25 |
180.65 | 171.1 | 1521196 |
| 1312 | -6.1 -3.39 % |
14-01-2020 00:00:00 Tuesday |
180 173.9 |
180.65 | 171.8 | 1107307 |
| 1313 | -0.25 -0.14 % |
13-01-2020 00:00:00 Monday |
178.15 177.9 |
179.75 | 174.1 | 862481 |
| 1314 | -0.65 -0.37 % |
10-01-2020 00:00:00 Friday |
177.3 176.65 |
179.4 | 174.8 | 938888 |
| 1315 | -0.25 -0.14 % |
09-01-2020 00:00:00 Thursday |
176.6 176.35 |
179.5 | 174.5 | 1010058 |
| 1316 | 8.85 5.33 % |
08-01-2020 00:00:00 Wednesday |
165.9 174.75 |
176.25 | 164.25 | 1637541 |
| 1317 | -0.7 -0.42 % |
07-01-2020 00:00:00 Tuesday |
168 167.3 |
171.7 | 165.95 | 744873 |
| 1318 | -3.9 -2.28 % |
06-01-2020 00:00:00 Monday |
170.7 166.8 |
170.85 | 165.55 | 808472 |
| 1319 | -2.35 -1.35 % |
03-01-2020 00:00:00 Friday |
173.95 171.6 |
174.55 | 170.1 | 1016250 |
| 1320 | 3.4 2 % |
02-01-2020 00:00:00 Thursday |
170 173.4 |
174.2 | 169.05 | 1425711 |
| 1321 | -1.7 -1.01 % |
01-01-2020 00:00:00 Wednesday |
168 166.3 |
171.25 | 164.5 | 1483052 |
| 1322 | 1.7 1.02 % |
31-12-2019 00:00:00 Tuesday |
166 167.7 |
168.65 | 165.95 | 689857 |
| 1323 | 5.7 3.53 % |
30-12-2019 00:00:00 Monday |
161.7 167.4 |
168 | 160.5 | 1279628 |
| 1324 | -2.9 -1.77 % |
27-12-2019 00:00:00 Friday |
164.15 161.25 |
164.75 | 158.45 | 957113 |
| 1325 | 3.3 2.06 % |
26-12-2019 00:00:00 Thursday |
160.25 163.55 |
164.75 | 159.95 | 1099931 |
| 1326 | 1.85 1.17 % |
24-12-2019 00:00:00 Tuesday |
158.2 160.05 |
161.95 | 157.4 | 1095410 |
| 1327 | 0.3 0.19 % |
23-12-2019 00:00:00 Monday |
157.4 157.7 |
159.2 | 156.2 | 1365845 |
| 1328 | 3.6 2.34 % |
20-12-2019 00:00:00 Friday |
153.55 157.15 |
158.2 | 151.75 | 1534725 |
| 1329 | 5.35 3.63 % |
19-12-2019 00:00:00 Thursday |
147.45 152.8 |
153.85 | 146.4 | 1597991 |
| 1330 | -0.1 -0.07 % |
18-12-2019 00:00:00 Wednesday |
146.1 146 |
148.6 | 143.45 | 1563774 |
| 1331 | 7.85 5.69 % |
17-12-2019 00:00:00 Tuesday |
137.85 145.7 |
147.8 | 137.05 | 2750386 |
| 1332 | -0.65 -0.47 % |
16-12-2019 00:00:00 Monday |
137.4 136.75 |
139.85 | 132.2 | 2237493 |
| 1333 | -4.75 -3.31 % |
13-12-2019 00:00:00 Friday |
143.5 138.75 |
149.15 | 137.3 | 2587187 |
| 1334 | -2.4 -1.66 % |
12-12-2019 00:00:00 Thursday |
144.5 142.1 |
146.4 | 138 | 945504 |
| 1335 | 1.05 0.73 % |
11-12-2019 00:00:00 Wednesday |
143.45 144.5 |
145.35 | 141.55 | 766381 |
| 1336 | -2.65 -1.84 % |
10-12-2019 00:00:00 Tuesday |
143.7 141.05 |
145.3 | 139.6 | 1016602 |
| 1337 | 2.4 1.71 % |
09-12-2019 00:00:00 Monday |
140.5 142.9 |
145 | 138.95 | 1148904 |
| 1338 | 0.05 0.04 % |
06-12-2019 00:00:00 Friday |
139.65 139.7 |
145.75 | 135.1 | 2953612 |
| 1339 | -11.1 -7.3 % |
05-12-2019 00:00:00 Thursday |
152 140.9 |
154.45 | 135.8 | 1307770 |
| 1340 | 8.3 5.7 % |
04-12-2019 00:00:00 Wednesday |
145.5 153.8 |
156.5 | 143 | 1496126 |
| 1341 | -9.85 -6.18 % |
03-12-2019 00:00:00 Tuesday |
159.4 149.55 |
159.4 | 142 | 3345153 |
| 1342 | -3.6 -2.21 % |
02-12-2019 00:00:00 Monday |
163 159.4 |
163 | 158.3 | 781825 |
| 1343 | -3.75 -2.28 % |
29-11-2019 00:00:00 Friday |
164.7 160.95 |
164.7 | 158.15 | 1555406 |
| 1344 | 5.9 3.71 % |
28-11-2019 00:00:00 Thursday |
159.15 165.05 |
166.2 | 158.35 | 1303104 |
| 1345 | 3.3 2.12 % |
27-11-2019 00:00:00 Wednesday |
156 159.3 |
160 | 154.95 | 1216091 |
| 1346 | 1.9 1.23 % |
26-11-2019 00:00:00 Tuesday |
154.5 156.4 |
157.6 | 152.05 | 1472154 |
| 1347 | 9.65 6.65 % |
25-11-2019 00:00:00 Monday |
145.1 154.75 |
155.65 | 145 | 1933832 |
| 1348 | 6.3 4.57 % |
22-11-2019 00:00:00 Friday |
138 144.3 |
145.6 | 136.45 | 1706814 |
| 1349 | -3.25 -2.33 % |
21-11-2019 00:00:00 Thursday |
139.3 136.05 |
140.45 | 135.15 | 1084343 |
| 1350 | -0.3 -0.21 % |
20-11-2019 00:00:00 Wednesday |
140.5 140.2 |
143.5 | 138 | 1838439 |
| 1351 | -6.3 -4.33 % |
19-11-2019 00:00:00 Tuesday |
145.4 139.1 |
145.9 | 138.3 | 1347518 |
| 1352 | 0.4 0.28 % |
18-11-2019 00:00:00 Monday |
145 145.4 |
147 | 142.45 | 1589108 |
| 1353 | 2.05 1.45 % |
15-11-2019 00:00:00 Friday |
141.6 143.65 |
145.8 | 139.95 | 1515256 |
| 1354 | -2.3 -1.62 % |
14-11-2019 00:00:00 Thursday |
142.05 139.75 |
144.35 | 138.6 | 1590138 |
| 1355 | -9.1 -6.02 % |
13-11-2019 00:00:00 Wednesday |
151.15 142.05 |
152.95 | 140.95 | 1468783 |
| 1356 | 6.3 4.36 % |
11-11-2019 00:00:00 Monday |
144.5 150.8 |
151.7 | 144.5 | 1725439 |
| 1357 | -0.6 -0.41 % |
08-11-2019 00:00:00 Friday |
145.15 144.55 |
150.9 | 144 | 2622408 |
| 1358 | 10.7 7.75 % |
07-11-2019 00:00:00 Thursday |
138 148.7 |
150.4 | 135.4 | 4265939 |
| 1359 | 4.4 3.38 % |
06-11-2019 00:00:00 Wednesday |
130.3 134.7 |
142.1 | 129 | 3244052 |
| 1360 | -4.55 -3.29 % |
05-11-2019 00:00:00 Tuesday |
138.2 133.65 |
140.85 | 130.05 | 3623762 |
| 1361 | 12.3 9.84 % |
04-11-2019 00:00:00 Monday |
124.95 137.25 |
141.15 | 124.95 | 3730450 |
| 1362 | 7.15 6.16 % |
01-11-2019 00:00:00 Friday |
116.15 123.3 |
123.8 | 116.1 | 2078494 |
| 1363 | -0.9 -0.77 % |
31-10-2019 00:00:00 Thursday |
117.05 116.15 |
119.25 | 113.95 | 1520621 |
| 1364 | 2.25 1.99 % |
30-10-2019 00:00:00 Wednesday |
112.8 115.05 |
116.5 | 111.15 | 1331029 |
| 1365 | 5 4.65 % |
29-10-2019 00:00:00 Tuesday |
107.5 112.5 |
116.2 | 106.9 | 1469632 |
| 1366 | 0.95 0.89 % |
27-10-2019 00:00:00 Sunday |
106.3 107.25 |
107.6 | 105.35 | 323986 |
| 1367 | 2.3 2.24 % |
25-10-2019 00:00:00 Friday |
102.65 104.95 |
105.75 | 101.9 | 1082986 |
| 1368 | 1.3 1.28 % |
24-10-2019 00:00:00 Thursday |
101.55 102.85 |
103.9 | 99.05 | 1988083 |