| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
10-01-2025 00:00:00 |
289.6 280.65 |
291.2 280.1 |
-82.05 (-29.24%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.25 -0.11 % |
03-11-2023 00:00:00 |
219.25 219 |
220.65 218 |
| -3.5 -1.59 % |
06-11-2023 00:00:00 |
220.65 217.15 |
221 216.8 |
| -0.8 -0.37 % |
07-11-2023 00:00:00 |
218 217.2 |
218.75 216.5 |
| -3.45 -1.58 % |
08-11-2023 00:00:00 |
217.7 214.25 |
217.9 213.9 |
| 0.35 0.16 % |
09-11-2023 00:00:00 |
215 215.35 |
217.6 214.8 |
| 6.95 3.23 % |
10-11-2023 00:00:00 |
215 221.95 |
222.9 214.7 |
| 0.65 0.29 % |
12-11-2023 00:00:00 |
224.7 225.35 |
226.4 223.6 |
| 0.85 0.38 % |
13-11-2023 00:00:00 |
223.95 224.8 |
225.75 222.25 |
| -1.9 -0.84 % |
15-11-2023 00:00:00 |
226.15 224.25 |
227.3 223.25 |
| 1.9 0.84 % |
16-11-2023 00:00:00 |
225.1 227 |
229 223.75 |
| -5.35 -2.36 % |
17-11-2023 00:00:00 |
226.25 220.9 |
226.25 220.5 |
| -5.65 -2.55 % |
20-11-2023 00:00:00 |
221.25 215.6 |
221.8 215.1 |
| 3 1.38 % |
21-11-2023 00:00:00 |
217.25 220.25 |
223.15 216.6 |
| 1.95 0.89 % |
22-11-2023 00:00:00 |
219.55 221.5 |
223.3 218.5 |
| -0.75 -0.34 % |
23-11-2023 00:00:00 |
222.05 221.3 |
223 219.8 |
| 5 2.26 % |
24-11-2023 00:00:00 |
221.7 226.7 |
227.55 220.5 |
| -1.8 -0.79 % |
28-11-2023 00:00:00 |
228.05 226.25 |
232.1 223 |
| -3.35 -1.46 % |
29-11-2023 00:00:00 |
229.4 226.05 |
229.4 224.35 |
| 3.45 1.53 % |
30-11-2023 00:00:00 |
226.05 229.5 |
231.85 222.6 |
| -5.5 -2.38 % |
01-12-2023 00:00:00 |
231.05 225.55 |
231.5 225.05 |
| 0.6 0.26 % |
04-12-2023 00:00:00 |
229.5 230.1 |
231.95 227.8 |
| 12.25 5.32 % |
05-12-2023 00:00:00 |
230.2 242.45 |
245.95 229.35 |
| 1.3 0.53 % |
06-12-2023 00:00:00 |
245.55 246.85 |
251.5 243 |
| 0.4 0.16 % |
07-12-2023 00:00:00 |
248.7 249.1 |
250.6 245 |
| -4.65 -1.87 % |
08-12-2023 00:00:00 |
249 244.35 |
250.5 240 |
| 0.45 0.18 % |
11-12-2023 00:00:00 |
245.05 245.5 |
246.9 243 |
| -6.15 -2.49 % |
12-12-2023 00:00:00 |
246.8 240.65 |
247.3 238.4 |
| -2.3 -0.95 % |
13-12-2023 00:00:00 |
242 239.7 |
242.6 235.4 |
| -3.65 -1.51 % |
14-12-2023 00:00:00 |
242.35 238.7 |
243.8 238.2 |
| -2.25 -0.94 % |
15-12-2023 00:00:00 |
240 237.75 |
242.6 236.8 |
| 0.25 0.1 % |
18-12-2023 00:00:00 |
239.8 240.05 |
242 237.65 |
| -2.2 -0.91 % |
19-12-2023 00:00:00 |
240.6 238.4 |
240.9 238 |
| -6.9 -2.89 % |
20-12-2023 00:00:00 |
239 232.1 |
248 230.05 |
| 7.95 3.46 % |
21-12-2023 00:00:00 |
230 237.95 |
238.6 228.85 |
| -2.25 -0.94 % |
22-12-2023 00:00:00 |
239 236.75 |
239.75 234.7 |
| -2.2 -0.93 % |
26-12-2023 00:00:00 |
236.8 234.6 |
238 233.7 |
| -1.25 -0.53 % |
27-12-2023 00:00:00 |
235.25 234 |
237.25 233.05 |
| -1.65 -0.7 % |
28-12-2023 00:00:00 |
235 233.35 |
236.35 232.6 |
| -0.95 -0.41 % |
29-12-2023 00:00:00 |
234 233.05 |
235.15 231.2 |
| 0.9 0.39 % |
01-01-2024 00:00:00 |
233.7 234.6 |
236.25 233.15 |
| 0.3 0.13 % |
02-01-2024 00:00:00 |
235 235.3 |
236 231.95 |
| -0.8 -0.34 % |
03-01-2024 00:00:00 |
235.25 234.45 |
235.95 233.5 |
| 2.45 1.03 % |
04-01-2024 00:00:00 |
238.9 241.35 |
243.25 236.8 |
| -1 -0.41 % |
05-01-2024 00:00:00 |
244.65 243.65 |
248.2 241.5 |
| -4.5 -1.82 % |
08-01-2024 00:00:00 |
247 242.5 |
247 240.3 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -36.9 | Min | 200 200.95 |
208 | 198.6 | 76347 | |
| 33.05 | Max | 390.5 387.95 |
394.7 | 385.15 | 34331725 | |
| -1.03 | Avergae | 291.99 290.96 |
295.95 | 287.25 | 2428288.51 | |
| 1 | 0.55 0.21 % |
24-04-2025 00:00:00 Thursday |
258.15 258.7 |
259.85 | 256 | 1907898 |
| 2 | 7.1 2.83 % |
23-04-2025 00:00:00 Wednesday |
251.05 258.15 |
258.5 | 251.05 | 2662361 |
| 3 | 5.6 2.29 % |
22-04-2025 00:00:00 Tuesday |
245.05 250.65 |
251.3 | 243.7 | 1023752 |
| 4 | -4 -1.6 % |
21-04-2025 00:00:00 Monday |
250.25 246.25 |
250.25 | 244.6 | 1250241 |
| 5 | 3.7 1.52 % |
17-04-2025 00:00:00 Thursday |
242.75 246.45 |
248 | 238.25 | 1282472 |
| 6 | 2.25 0.94 % |
16-04-2025 00:00:00 Wednesday |
240 242.25 |
242.65 | 237.25 | 1931249 |
| 7 | 2.85 1.21 % |
15-04-2025 00:00:00 Tuesday |
235.85 238.7 |
239.4 | 232.5 | 2955448 |
| 8 | 2.95 1.3 % |
11-04-2025 00:00:00 Friday |
227.2 230.15 |
230.95 | 224 | 1050518 |
| 9 | -3.9 -1.73 % |
09-04-2025 00:00:00 Wednesday |
224.8 220.9 |
224.85 | 218.3 | 1129049 |
| 10 | 7.9 3.64 % |
08-04-2025 00:00:00 Tuesday |
216.9 224.8 |
225.45 | 216.6 | 1301363 |
| 11 | 13.35 6.67 % |
07-04-2025 00:00:00 Monday |
200.15 213.5 |
215 | 200.15 | 4157669 |
| 12 | -6.7 -2.93 % |
04-04-2025 00:00:00 Friday |
229.05 222.35 |
230.6 | 220.8 | 2252501 |
| 13 | 3.7 1.63 % |
03-04-2025 00:00:00 Thursday |
226.75 230.45 |
231.75 | 226.75 | 1745301 |
| 14 | -1.15 -0.5 % |
02-04-2025 00:00:00 Wednesday |
231 229.85 |
231.2 | 225.3 | 686457 |
| 15 | 4.2 1.86 % |
01-04-2025 00:00:00 Tuesday |
226.2 230.4 |
231.2 | 225.3 | 862340 |
| 16 | 0.4 0.18 % |
28-03-2025 00:00:00 Friday |
227 227.4 |
232.25 | 226.5 | 3654898 |
| 17 | 3.7 1.67 % |
27-03-2025 00:00:00 Thursday |
222.2 225.9 |
227.85 | 221.3 | 2010981 |
| 18 | -5.65 -2.48 % |
26-03-2025 00:00:00 Wednesday |
228.05 222.4 |
228.85 | 221.75 | 881179 |
| 19 | -7.2 -3.07 % |
25-03-2025 00:00:00 Tuesday |
234.7 227.5 |
234.7 | 226.35 | 980448 |
| 20 | 0.25 0.11 % |
24-03-2025 00:00:00 Monday |
232.35 232.6 |
234.45 | 230.7 | 1033008 |
| 21 | -3.25 -1.4 % |
21-03-2025 00:00:00 Friday |
232.35 229.1 |
235.95 | 227.95 | 3012244 |
| 22 | 0.65 0.28 % |
20-03-2025 00:00:00 Thursday |
230.95 231.6 |
234.2 | 229 | 1059044 |
| 23 | 2.65 1.17 % |
19-03-2025 00:00:00 Wednesday |
226.1 228.75 |
231.2 | 225.6 | 2177943 |
| 24 | 3.25 1.46 % |
18-03-2025 00:00:00 Tuesday |
221.95 225.2 |
225.6 | 220.7 | 976321 |
| 25 | -3.8 -1.7 % |
17-03-2025 00:00:00 Monday |
223.3 219.5 |
223.95 | 218.7 | 858029 |
| 26 | -5.4 -2.37 % |
13-03-2025 00:00:00 Thursday |
227.65 222.25 |
228.95 | 221.3 | 1057083 |
| 27 | 5.1 2.31 % |
12-03-2025 00:00:00 Wednesday |
220.4 225.5 |
226.5 | 216.75 | 1755219 |
| 28 | 2.25 1.05 % |
11-03-2025 00:00:00 Tuesday |
215.15 217.4 |
219 | 213.1 | 1248990 |
| 29 | -7 -3.13 % |
10-03-2025 00:00:00 Monday |
223.45 216.45 |
225 | 215.15 | 2110222 |
| 30 | 1 0.45 % |
07-03-2025 00:00:00 Friday |
220.95 221.95 |
224.7 | 218.8 | 1169938 |
| 31 | -1.8 -0.81 % |
06-03-2025 00:00:00 Thursday |
221.55 219.75 |
222.35 | 218.2 | 2412673 |
| 32 | 9.9 4.78 % |
05-03-2025 00:00:00 Wednesday |
207.25 217.15 |
217.7 | 207.25 | 1402769 |
| 33 | 6.35 3.18 % |
04-03-2025 00:00:00 Tuesday |
200 206.35 |
208 | 198.7 | 3024900 |
| 34 | -9.85 -4.67 % |
03-03-2025 00:00:00 Monday |
210.8 200.95 |
210.8 | 198.6 | 4857117 |
| 35 | -12.2 -5.55 % |
28-02-2025 00:00:00 Friday |
219.9 207.7 |
219.9 | 207 | 1714883 |
| 36 | -7.85 -3.42 % |
27-02-2025 00:00:00 Thursday |
229.5 221.65 |
229.5 | 221.25 | 598088 |
| 37 | -2.8 -1.22 % |
25-02-2025 00:00:00 Tuesday |
229.05 226.25 |
231.6 | 225.5 | 570351 |
| 38 | -2.6 -1.13 % |
24-02-2025 00:00:00 Monday |
231 228.4 |
233.5 | 228.05 | 1627298 |
| 39 | -2.05 -0.87 % |
21-02-2025 00:00:00 Friday |
235.75 233.7 |
238.5 | 232.65 | 1684181 |
| 40 | 7.05 3.09 % |
20-02-2025 00:00:00 Thursday |
228.25 235.3 |
236 | 225.8 | 1361237 |
| 41 | 7.7 3.48 % |
19-02-2025 00:00:00 Wednesday |
221.25 228.95 |
229.8 | 219.05 | 639649 |
| 42 | -2.85 -1.27 % |
18-02-2025 00:00:00 Tuesday |
223.8 220.95 |
223.95 | 217.1 | 1502080 |
| 43 | -0.15 -0.07 % |
17-02-2025 00:00:00 Monday |
222.6 222.45 |
224 | 217.1 | 671796 |
| 44 | -9.4 -4.06 % |
14-02-2025 00:00:00 Friday |
231.65 222.25 |
231.65 | 219.3 | 2597623 |
| 45 | -0.7 -0.31 % |
13-02-2025 00:00:00 Thursday |
228.7 228 |
232.95 | 227.1 | 1576691 |
| 46 | -6.15 -2.63 % |
12-02-2025 00:00:00 Wednesday |
233.95 227.8 |
233.95 | 223.4 | 1028460 |
| 47 | -6.5 -2.68 % |
11-02-2025 00:00:00 Tuesday |
242.4 235.9 |
243.15 | 234.8 | 481597 |
| 48 | -6.85 -2.74 % |
10-02-2025 00:00:00 Monday |
249.75 242.9 |
250.2 | 242.15 | 484619 |
| 49 | -0.6 -0.24 % |
07-02-2025 00:00:00 Friday |
249.95 249.35 |
253 | 246.2 | 1402954 |
| 50 | -1.5 -0.6 % |
06-02-2025 00:00:00 Thursday |
252.05 250.55 |
253.65 | 248.75 | 538275 |
| 51 | 2.6 1.05 % |
05-02-2025 00:00:00 Wednesday |
247.2 249.8 |
254.3 | 246.6 | 1128112 |
| 52 | 8.65 3.66 % |
04-02-2025 00:00:00 Tuesday |
236.4 245.05 |
246.9 | 235 | 1890403 |
| 53 | -6.3 -2.62 % |
03-02-2025 00:00:00 Monday |
240.45 234.15 |
240.45 | 233 | 758711 |
| 54 | -2.65 -1.09 % |
01-02-2025 00:00:00 Saturday |
244 241.35 |
245.5 | 238.75 | 1981969 |
| 55 | 4.1 1.72 % |
31-01-2025 00:00:00 Friday |
237.8 241.9 |
243.9 | 236 | 979620 |
| 56 | -6.7 -2.78 % |
30-01-2025 00:00:00 Thursday |
241.4 234.7 |
242.2 | 233.55 | 1018898 |
| 57 | 2.45 1.04 % |
29-01-2025 00:00:00 Wednesday |
235.8 238.25 |
240.45 | 233.05 | 1461423 |
| 58 | -3.85 -1.62 % |
28-01-2025 00:00:00 Tuesday |
237.2 233.35 |
238.2 | 231.4 | 2763928 |
| 59 | -10.6 -4.35 % |
27-01-2025 00:00:00 Monday |
243.95 233.35 |
243.95 | 231.1 | 1624148 |
| 60 | -11.75 -4.59 % |
24-01-2025 00:00:00 Friday |
256 244.25 |
257.3 | 243.15 | 3407423 |
| 61 | -8.55 -3.23 % |
23-01-2025 00:00:00 Thursday |
264.6 256.05 |
267.35 | 253.7 | 2933643 |
| 62 | 0.65 0.25 % |
22-01-2025 00:00:00 Wednesday |
262.2 262.85 |
263.5 | 254.15 | 2491899 |
| 63 | -17.1 -6.17 % |
21-01-2025 00:00:00 Tuesday |
277.25 260.15 |
277.55 | 258.55 | 2796702 |
| 64 | -2.6 -0.93 % |
20-01-2025 00:00:00 Monday |
278.4 275.8 |
279.85 | 271.25 | 1728371 |
| 65 | -0.65 -0.23 % |
17-01-2025 00:00:00 Friday |
279.7 279.05 |
281.4 | 275.85 | 757898 |
| 66 | -0.55 -0.2 % |
16-01-2025 00:00:00 Thursday |
277.3 276.75 |
278.8 | 275 | 1131981 |
| 67 | -4.1 -1.48 % |
15-01-2025 00:00:00 Wednesday |
276.6 272.5 |
276.6 | 271.4 | 1429628 |
| 68 | 6.05 2.27 % |
14-01-2025 00:00:00 Tuesday |
266.95 273 |
274.1 | 264.25 | 2200589 |
| 69 | -11.05 -3.99 % |
13-01-2025 00:00:00 Monday |
277.25 266.2 |
277.9 | 265.1 | 3433473 |
| 70 | -8.95 -3.09 % |
10-01-2025 00:00:00 Friday |
289.6 280.65 |
291.2 | 280.1 | 2010461 |
| 71 | -10.25 -3.42 % |
09-01-2025 00:00:00 Thursday |
299.5 289.25 |
299.5 | 288.65 | 1448716 |
| 72 | -2.2 -0.73 % |
08-01-2025 00:00:00 Wednesday |
300.8 298.6 |
300.8 | 296.3 | 835792 |
| 73 | 2.2 0.74 % |
07-01-2025 00:00:00 Tuesday |
297.05 299.25 |
301.05 | 297.05 | 319180 |
| 74 | -9.6 -3.14 % |
06-01-2025 00:00:00 Monday |
306.15 296.55 |
308.45 | 295.25 | 771262 |
| 75 | 0.35 0.11 % |
03-01-2025 00:00:00 Friday |
307 307.35 |
310.85 | 304.25 | 1208100 |
| 76 | -1.4 -0.46 % |
02-01-2025 00:00:00 Thursday |
306.35 304.95 |
306.95 | 303.35 | 813390 |
| 77 | 5.4 1.81 % |
01-01-2025 00:00:00 Wednesday |
299.1 304.5 |
306.35 | 298.85 | 866174 |
| 78 | -5.1 -1.68 % |
31-12-2024 00:00:00 Tuesday |
303.85 298.75 |
303.85 | 296.35 | 695404 |
| 79 | 1.15 0.38 % |
30-12-2024 00:00:00 Monday |
304.95 306.1 |
308.95 | 301.05 | 1193672 |
| 80 | -1.4 -0.46 % |
27-12-2024 00:00:00 Friday |
306.35 304.95 |
307.45 | 304.55 | 288186 |
| 81 | 0.5 0.16 % |
26-12-2024 00:00:00 Thursday |
304.9 305.4 |
306.9 | 302.95 | 792128 |
| 82 | -0.25 -0.08 % |
24-12-2024 00:00:00 Tuesday |
305 304.75 |
307.1 | 303.65 | 728416 |
| 83 | -4.2 -1.36 % |
23-12-2024 00:00:00 Monday |
308.95 304.75 |
308.95 | 302 | 1127762 |
| 84 | -11.2 -3.55 % |
20-12-2024 00:00:00 Friday |
315.7 304.5 |
315.7 | 303 | 1672502 |
| 85 | -5.75 -1.8 % |
19-12-2024 00:00:00 Thursday |
318.9 313.15 |
320 | 310.75 | 857080 |
| 86 | -12.1 -3.59 % |
18-12-2024 00:00:00 Wednesday |
336.65 324.55 |
336.8 | 323.6 | 572069 |
| 87 | -2.65 -0.78 % |
17-12-2024 00:00:00 Tuesday |
339.7 337.05 |
340.9 | 335.8 | 273081 |
| 88 | 0.3 0.09 % |
16-12-2024 00:00:00 Monday |
340 340.3 |
342.4 | 338.55 | 366478 |
| 89 | 2.4 0.71 % |
13-12-2024 00:00:00 Friday |
337.3 339.7 |
340.7 | 330.65 | 1240399 |
| 90 | -4.95 -1.44 % |
12-12-2024 00:00:00 Thursday |
343.25 338.3 |
346.3 | 337.15 | 819071 |
| 91 | 8.55 2.56 % |
11-12-2024 00:00:00 Wednesday |
334.5 343.05 |
345 | 333.35 | 713045 |
| 92 | -1.85 -0.55 % |
10-12-2024 00:00:00 Tuesday |
336.85 335 |
337.9 | 333.65 | 683231 |
| 93 | -2.1 -0.62 % |
09-12-2024 00:00:00 Monday |
338.95 336.85 |
341.3 | 336.05 | 398025 |
| 94 | -3.85 -1.12 % |
06-12-2024 00:00:00 Friday |
342.65 338.8 |
343 | 338 | 773225 |
| 95 | -4.85 -1.4 % |
05-12-2024 00:00:00 Thursday |
346.4 341.55 |
347 | 339.65 | 343545 |
| 96 | 3.15 0.92 % |
04-12-2024 00:00:00 Wednesday |
342 345.15 |
347.3 | 340.7 | 729664 |
| 97 | 9.2 2.78 % |
03-12-2024 00:00:00 Tuesday |
331 340.2 |
342 | 330 | 1709676 |
| 98 | 3.3 1.01 % |
02-12-2024 00:00:00 Monday |
326.45 329.75 |
330.45 | 325.2 | 192712 |
| 99 | 2.55 0.78 % |
29-11-2024 00:00:00 Friday |
325.75 328.3 |
332.25 | 325.35 | 1480901 |
| 100 | -2.15 -0.66 % |
28-11-2024 00:00:00 Thursday |
327.6 325.45 |
331.45 | 325 | 900850 |
| 101 | 2.95 0.9 % |
27-11-2024 00:00:00 Wednesday |
326 328.95 |
331.85 | 322.3 | 430759 |
| 102 | 4.1 1.27 % |
26-11-2024 00:00:00 Tuesday |
321.9 326 |
326.7 | 320.1 | 491903 |
| 103 | 4.6 1.44 % |
25-11-2024 00:00:00 Monday |
318.5 323.1 |
324.9 | 318.05 | 1334808 |
| 104 | -0.8 -0.25 % |
22-11-2024 00:00:00 Friday |
314.65 313.85 |
317.7 | 312.35 | 386180 |
| 105 | -3.3 -1.04 % |
21-11-2024 00:00:00 Thursday |
317.4 314.1 |
318.65 | 313.05 | 408488 |
| 106 | -0.25 -0.08 % |
19-11-2024 00:00:00 Tuesday |
319.5 319.25 |
323.55 | 317.15 | 956805 |
| 107 | -1.55 -0.48 % |
18-11-2024 00:00:00 Monday |
320.35 318.8 |
322.95 | 314 | 1317712 |
| 108 | 16.1 5.32 % |
14-11-2024 00:00:00 Thursday |
302.35 318.45 |
320 | 302.35 | 3563369 |
| 109 | -10.15 -3.28 % |
13-11-2024 00:00:00 Wednesday |
309.55 299.4 |
309.95 | 298 | 2320158 |
| 110 | -1.8 -0.58 % |
12-11-2024 00:00:00 Tuesday |
312.1 310.3 |
316.2 | 310 | 829887 |
| 111 | -2.35 -0.75 % |
11-11-2024 00:00:00 Monday |
314.5 312.15 |
316.15 | 310.8 | 1096538 |
| 112 | -9.4 -2.89 % |
08-11-2024 00:00:00 Friday |
325.55 316.15 |
325.55 | 314.65 | 354006 |
| 113 | -5.65 -1.73 % |
07-11-2024 00:00:00 Thursday |
327 321.35 |
328.5 | 320 | 381107 |
| 114 | 1.9 0.59 % |
06-11-2024 00:00:00 Wednesday |
324 325.9 |
327.75 | 322.8 | 460565 |
| 115 | 1.95 0.61 % |
05-11-2024 00:00:00 Tuesday |
319.9 321.85 |
323.95 | 319 | 978282 |
| 116 | -7.15 -2.19 % |
04-11-2024 00:00:00 Monday |
327 319.85 |
327 | 319.25 | 1123337 |
| 117 | 0.65 0.2 % |
01-11-2024 00:00:00 Friday |
325.65 326.3 |
326.85 | 324.35 | 646994 |
| 118 | 2.8 0.88 % |
31-10-2024 00:00:00 Thursday |
319.55 322.35 |
323.9 | 317.75 | 650765 |
| 119 | -7.65 -2.33 % |
30-10-2024 00:00:00 Wednesday |
327.65 320 |
327.65 | 318.5 | 518526 |
| 120 | 7.9 2.48 % |
29-10-2024 00:00:00 Tuesday |
318.25 326.15 |
326.75 | 314 | 1733893 |
| 121 | 2.7 0.86 % |
28-10-2024 00:00:00 Monday |
314.05 316.75 |
319.3 | 310.75 | 1745586 |
| 122 | -6.6 -2.08 % |
25-10-2024 00:00:00 Friday |
317.9 311.3 |
317.9 | 306.2 | 2215561 |
| 123 | 1.25 0.4 % |
24-10-2024 00:00:00 Thursday |
314.85 316.1 |
318.35 | 314.85 | 1031217 |
| 124 | -0.2 -0.06 % |
23-10-2024 00:00:00 Wednesday |
315.05 314.85 |
321.35 | 313.05 | 1810849 |
| 125 | -14 -4.26 % |
22-10-2024 00:00:00 Tuesday |
328.35 314.35 |
328.35 | 311.4 | 965860 |
| 126 | -7.15 -2.14 % |
21-10-2024 00:00:00 Monday |
334.2 327.05 |
334.4 | 326 | 1258611 |
| 127 | -0.3 -0.09 % |
18-10-2024 00:00:00 Friday |
330.85 330.55 |
332.95 | 325.4 | 1407806 |
| 128 | -5.25 -1.57 % |
17-10-2024 00:00:00 Thursday |
334.5 329.25 |
335.2 | 328.75 | 1403715 |
| 129 | -3.6 -1.07 % |
16-10-2024 00:00:00 Wednesday |
337.45 333.85 |
339.2 | 332.75 | 974031 |
| 130 | -4.7 -1.38 % |
15-10-2024 00:00:00 Tuesday |
341.55 336.85 |
341.95 | 336.2 | 459461 |
| 131 | -3.1 -0.9 % |
14-10-2024 00:00:00 Monday |
343 339.9 |
343.45 | 338.7 | 861673 |
| 132 | -1.95 -0.57 % |
11-10-2024 00:00:00 Friday |
343.5 341.55 |
344.45 | 340.5 | 350845 |
| 133 | -1.3 -0.38 % |
10-10-2024 00:00:00 Thursday |
345.05 343.75 |
347.4 | 343 | 474502 |
| 134 | -6.75 -1.93 % |
09-10-2024 00:00:00 Wednesday |
349.35 342.6 |
349.35 | 341.3 | 711908 |
| 135 | 10.45 3.12 % |
08-10-2024 00:00:00 Tuesday |
335 345.45 |
349.35 | 333.05 | 1022235 |
| 136 | -10.8 -3.11 % |
07-10-2024 00:00:00 Monday |
346.9 336.1 |
349.5 | 329.45 | 1923063 |
| 137 | -5.75 -1.67 % |
04-10-2024 00:00:00 Friday |
344.5 338.75 |
345.05 | 336.35 | 1140778 |
| 138 | 1.6 0.47 % |
03-10-2024 00:00:00 Thursday |
343.9 345.5 |
350 | 339.15 | 1482433 |
| 139 | -1.1 -0.31 % |
01-10-2024 00:00:00 Tuesday |
352 350.9 |
353 | 346.4 | 1830248 |
| 140 | -7.15 -2 % |
30-09-2024 00:00:00 Monday |
357.85 350.7 |
358 | 349.8 | 1392642 |
| 141 | 8.8 2.51 % |
27-09-2024 00:00:00 Friday |
350 358.8 |
363 | 349.15 | 5682166 |
| 142 | -2.75 -0.78 % |
26-09-2024 00:00:00 Thursday |
352.6 349.85 |
353.55 | 349 | 374854 |
| 143 | 1.2 0.34 % |
25-09-2024 00:00:00 Wednesday |
351.25 352.45 |
354.9 | 349.1 | 576581 |
| 144 | -2.2 -0.62 % |
24-09-2024 00:00:00 Tuesday |
354.4 352.2 |
355.85 | 349.15 | 844660 |
| 145 | -0.25 -0.07 % |
23-09-2024 00:00:00 Monday |
354.3 354.05 |
361.1 | 352.1 | 2508568 |
| 146 | 6.3 1.81 % |
20-09-2024 00:00:00 Friday |
348 354.3 |
355.7 | 348 | 1529021 |
| 147 | -2.8 -0.8 % |
19-09-2024 00:00:00 Thursday |
349 346.2 |
350.5 | 338.5 | 1157346 |
| 148 | -3.5 -1 % |
18-09-2024 00:00:00 Wednesday |
350.25 346.75 |
353.5 | 345 | 1611456 |
| 149 | 2.85 0.82 % |
17-09-2024 00:00:00 Tuesday |
348.8 351.65 |
355.05 | 344.05 | 1862029 |
| 150 | -3.1 -0.88 % |
16-09-2024 00:00:00 Monday |
352 348.9 |
354.15 | 347.5 | 1485843 |
| 151 | 1.35 0.39 % |
13-09-2024 00:00:00 Friday |
350.6 351.95 |
354.3 | 346.9 | 932220 |
| 152 | 2.95 0.85 % |
12-09-2024 00:00:00 Thursday |
346.65 349.6 |
351.45 | 342.45 | 1969415 |
| 153 | -7.75 -2.2 % |
11-09-2024 00:00:00 Wednesday |
352.05 344.3 |
355.35 | 343.1 | 932300 |
| 154 | 7.85 2.29 % |
10-09-2024 00:00:00 Tuesday |
343.4 351.25 |
359.85 | 340.85 | 2912765 |
| 155 | 4.15 1.23 % |
09-09-2024 00:00:00 Monday |
337 341.15 |
345.8 | 329.35 | 2352927 |
| 156 | -8.45 -2.45 % |
06-09-2024 00:00:00 Friday |
345.35 336.9 |
345.95 | 336 | 2329001 |
| 157 | -3.6 -1.03 % |
05-09-2024 00:00:00 Thursday |
348.95 345.35 |
350.2 | 344 | 2413138 |
| 158 | 2.2 0.64 % |
04-09-2024 00:00:00 Wednesday |
345 347.2 |
350 | 342.85 | 2332272 |
| 159 | 0.25 0.07 % |
03-09-2024 00:00:00 Tuesday |
350.2 350.45 |
354.8 | 342.65 | 3651585 |
| 160 | 20.4 6.29 % |
02-09-2024 00:00:00 Monday |
324.25 344.65 |
349.2 | 323.2 | 6608978 |
| 161 | -6.4 -1.95 % |
30-08-2024 00:00:00 Friday |
328.15 321.75 |
331.6 | 320.5 | 3000267 |
| 162 | 1.6 0.49 % |
29-08-2024 00:00:00 Thursday |
324.1 325.7 |
333 | 324 | 3847189 |
| 163 | -4.65 -1.42 % |
28-08-2024 00:00:00 Wednesday |
327 322.35 |
330 | 321.1 | 2273889 |
| 164 | -0.9 -0.28 % |
27-08-2024 00:00:00 Tuesday |
324.5 323.6 |
326.55 | 321.9 | 1275241 |
| 165 | -10 -3 % |
26-08-2024 00:00:00 Monday |
333.2 323.2 |
334.2 | 321.8 | 2466721 |
| 166 | -2.45 -0.74 % |
23-08-2024 00:00:00 Friday |
329.65 327.2 |
333.7 | 326.8 | 976912 |
| 167 | -2.4 -0.72 % |
22-08-2024 00:00:00 Thursday |
332 329.6 |
334 | 328.9 | 1379828 |
| 168 | -4.9 -1.46 % |
21-08-2024 00:00:00 Wednesday |
336 331.1 |
337 | 330 | 865370 |
| 169 | 0.5 0.15 % |
20-08-2024 00:00:00 Tuesday |
332.85 333.35 |
337.9 | 331.7 | 2168597 |
| 170 | -0.8 -0.24 % |
19-08-2024 00:00:00 Monday |
332.3 331.5 |
334.5 | 328.85 | 1141954 |
| 171 | 3.9 1.2 % |
16-08-2024 00:00:00 Friday |
324 327.9 |
329.5 | 319.55 | 1788988 |
| 172 | -5.95 -1.83 % |
14-08-2024 00:00:00 Wednesday |
326 320.05 |
326.3 | 319.1 | 1446333 |
| 173 | -6.6 -2 % |
13-08-2024 00:00:00 Tuesday |
329.95 323.35 |
336.55 | 322 | 1046230 |
| 174 | 4.95 1.53 % |
12-08-2024 00:00:00 Monday |
324.15 329.1 |
330.75 | 322.45 | 1753028 |
| 175 | -4.95 -1.5 % |
09-08-2024 00:00:00 Friday |
330.55 325.6 |
330.55 | 324.6 | 1427712 |
| 176 | -3.9 -1.18 % |
08-08-2024 00:00:00 Thursday |
330.35 326.45 |
330.7 | 324.05 | 1375496 |
| 177 | 14.15 4.48 % |
07-08-2024 00:00:00 Wednesday |
316 330.15 |
337.3 | 313.35 | 2255318 |
| 178 | -5.45 -1.72 % |
06-08-2024 00:00:00 Tuesday |
317 311.55 |
322 | 310 | 984950 |
| 179 | 6.45 2.08 % |
05-08-2024 00:00:00 Monday |
310.55 317 |
322 | 310.55 | 3900964 |
| 180 | 1.1 0.34 % |
02-08-2024 00:00:00 Friday |
325.25 326.35 |
328.2 | 324.4 | 1274144 |
| 181 | 0.1 0.03 % |
01-08-2024 00:00:00 Thursday |
328.65 328.75 |
332.9 | 328.5 | 1408005 |
| 182 | -0.8 -0.24 % |
31-07-2024 00:00:00 Wednesday |
329.4 328.6 |
331.2 | 327.5 | 1314743 |
| 183 | -1.55 -0.47 % |
30-07-2024 00:00:00 Tuesday |
330.95 329.4 |
331.7 | 329 | 1135549 |
| 184 | -3.85 -1.15 % |
29-07-2024 00:00:00 Monday |
334.05 330.2 |
335.15 | 329.75 | 1865814 |
| 185 | 2.45 0.74 % |
26-07-2024 00:00:00 Friday |
329.45 331.9 |
336.5 | 329.45 | 1845290 |
| 186 | -3.35 -1.01 % |
25-07-2024 00:00:00 Thursday |
332.75 329.4 |
333.55 | 329 | 1745008 |
| 187 | -0.2 -0.06 % |
24-07-2024 00:00:00 Wednesday |
335 334.8 |
338.95 | 334.4 | 1481790 |
| 188 | -7.3 -2.13 % |
23-07-2024 00:00:00 Tuesday |
342.25 334.95 |
342.3 | 326 | 2363717 |
| 189 | 2.05 0.6 % |
22-07-2024 00:00:00 Monday |
339 341.05 |
343.1 | 334.4 | 1036681 |
| 190 | 1.25 0.37 % |
19-07-2024 00:00:00 Friday |
337.45 338.7 |
342 | 332 | 794015 |
| 191 | -8.4 -2.43 % |
18-07-2024 00:00:00 Thursday |
345.05 336.65 |
346 | 335.9 | 2946309 |
| 192 | -6.3 -1.8 % |
16-07-2024 00:00:00 Tuesday |
350.55 344.25 |
350.55 | 343.1 | 1291832 |
| 193 | 0.75 0.21 % |
15-07-2024 00:00:00 Monday |
354.5 355.25 |
356.5 | 351.75 | 1881229 |
| 194 | -3.2 -0.91 % |
12-07-2024 00:00:00 Friday |
353.55 350.35 |
356.5 | 350 | 2141595 |
| 195 | -1.05 -0.3 % |
11-07-2024 00:00:00 Thursday |
349.1 348.05 |
351.15 | 347 | 485167 |
| 196 | -2.1 -0.6 % |
10-07-2024 00:00:00 Wednesday |
350 347.9 |
351.1 | 344 | 1515419 |
| 197 | 1.55 0.44 % |
09-07-2024 00:00:00 Tuesday |
348.4 349.95 |
353.5 | 348.4 | 1314722 |
| 198 | -4.25 -1.21 % |
08-07-2024 00:00:00 Monday |
352.6 348.35 |
353.75 | 347.5 | 640928 |
| 199 | 1.65 0.47 % |
05-07-2024 00:00:00 Friday |
350.85 352.5 |
354.6 | 349.25 | 1931925 |
| 200 | -1.15 -0.33 % |
04-07-2024 00:00:00 Thursday |
352 350.85 |
356.8 | 350.35 | 894445 |
| 201 | -1.35 -0.38 % |
03-07-2024 00:00:00 Wednesday |
352.6 351.25 |
356.2 | 349.65 | 2680936 |
| 202 | 0.1 0.03 % |
02-07-2024 00:00:00 Tuesday |
350.9 351 |
355.35 | 349.85 | 2227892 |
| 203 | -5.2 -1.45 % |
01-07-2024 00:00:00 Monday |
358.1 352.9 |
358.5 | 352.05 | 1040634 |
| 204 | 1.1 0.31 % |
28-06-2024 00:00:00 Friday |
357 358.1 |
362 | 355.45 | 987833 |
| 205 | -2.85 -0.8 % |
27-06-2024 00:00:00 Thursday |
356.3 353.45 |
358.3 | 348.2 | 1927503 |
| 206 | -2.7 -0.75 % |
26-06-2024 00:00:00 Wednesday |
359 356.3 |
359.65 | 353.2 | 832030 |
| 207 | 2.85 0.8 % |
25-06-2024 00:00:00 Tuesday |
356.05 358.9 |
362.55 | 356.05 | 614135 |
| 208 | -1.3 -0.36 % |
24-06-2024 00:00:00 Monday |
356.6 355.3 |
356.6 | 352.2 | 952484 |
| 209 | -5.3 -1.45 % |
21-06-2024 00:00:00 Friday |
365.9 360.6 |
366.75 | 359.3 | 867544 |
| 210 | 5.95 1.66 % |
20-06-2024 00:00:00 Thursday |
358.5 364.45 |
368.3 | 358.05 | 1929644 |
| 211 | -5.3 -1.46 % |
19-06-2024 00:00:00 Wednesday |
363.55 358.25 |
366 | 357 | 873964 |
| 212 | 5.05 1.41 % |
18-06-2024 00:00:00 Tuesday |
358.05 363.1 |
364.9 | 357.4 | 2865948 |
| 213 | -4.95 -1.37 % |
14-06-2024 00:00:00 Friday |
362 357.05 |
362.8 | 356.1 | 1570554 |
| 214 | -4.2 -1.15 % |
13-06-2024 00:00:00 Thursday |
365 360.8 |
366.45 | 358.3 | 1122769 |
| 215 | 8.5 2.41 % |
12-06-2024 00:00:00 Wednesday |
352.4 360.9 |
363.5 | 351.5 | 2794862 |
| 216 | -1.2 -0.34 % |
11-06-2024 00:00:00 Tuesday |
351.45 350.25 |
354.25 | 349.5 | 1441026 |
| 217 | -6.4 -1.79 % |
10-06-2024 00:00:00 Monday |
356.75 350.35 |
357.4 | 349 | 1935844 |
| 218 | 3.15 0.9 % |
07-06-2024 00:00:00 Friday |
350 353.15 |
355.2 | 347.05 | 1313564 |
| 219 | -2.55 -0.72 % |
06-06-2024 00:00:00 Thursday |
351.9 349.35 |
352.8 | 348.1 | 975334 |
| 220 | 6.9 2.04 % |
05-06-2024 00:00:00 Wednesday |
338.1 345 |
347.9 | 327.15 | 1923867 |
| 221 | -27.15 -7.54 % |
04-06-2024 00:00:00 Tuesday |
359.95 332.8 |
359.95 | 307.05 | 10946544 |
| 222 | -7.9 -2.17 % |
03-06-2024 00:00:00 Monday |
364 356.1 |
367.3 | 354 | 3690322 |
| 223 | -10.55 -2.97 % |
31-05-2024 00:00:00 Friday |
354.95 344.4 |
358 | 342.2 | 3472671 |
| 224 | 0.35 0.1 % |
30-05-2024 00:00:00 Thursday |
347.45 347.8 |
351.55 | 346.6 | 1509292 |
| 225 | -5.35 -1.51 % |
29-05-2024 00:00:00 Wednesday |
354.75 349.4 |
356 | 348.3 | 2063713 |
| 226 | -4.15 -1.15 % |
28-05-2024 00:00:00 Tuesday |
361 356.85 |
363.7 | 355.3 | 1516808 |
| 227 | -8.35 -2.27 % |
27-05-2024 00:00:00 Monday |
368.45 360.1 |
368.75 | 359.5 | 956482 |
| 228 | -2.7 -0.73 % |
24-05-2024 00:00:00 Friday |
368.05 365.35 |
370.8 | 364.4 | 2157782 |
| 229 | 9.95 2.78 % |
23-05-2024 00:00:00 Thursday |
357.9 367.85 |
376 | 357.5 | 1808204 |
| 230 | -1.4 -0.39 % |
22-05-2024 00:00:00 Wednesday |
358.9 357.5 |
360.7 | 355.2 | 1489388 |
| 231 | -4.45 -1.23 % |
21-05-2024 00:00:00 Tuesday |
362.2 357.75 |
362.2 | 355.6 | 1687852 |
| 232 | -0.9 -0.25 % |
18-05-2024 00:00:00 Saturday |
362.9 362 |
363.6 | 361.45 | 76347 |
| 233 | 0.35 0.1 % |
17-05-2024 00:00:00 Friday |
356.8 357.15 |
358 | 355.3 | 476222 |
| 234 | -1.85 -0.52 % |
16-05-2024 00:00:00 Thursday |
356.75 354.9 |
358.95 | 352.3 | 1642946 |
| 235 | -0.5 -0.14 % |
15-05-2024 00:00:00 Wednesday |
354.35 353.85 |
358.6 | 351.45 | 2020857 |
| 236 | 9.05 2.64 % |
14-05-2024 00:00:00 Tuesday |
343.45 352.5 |
353.75 | 342.25 | 2613040 |
| 237 | -6.6 -1.9 % |
13-05-2024 00:00:00 Monday |
348 341.4 |
348.05 | 335.05 | 3187697 |
| 238 | 2 0.58 % |
10-05-2024 00:00:00 Friday |
346 348 |
349 | 337.1 | 3605675 |
| 239 | -11.6 -3.25 % |
09-05-2024 00:00:00 Thursday |
357 345.4 |
359.3 | 344.1 | 3296425 |
| 240 | -0.25 -0.07 % |
08-05-2024 00:00:00 Wednesday |
355.5 355.25 |
363.6 | 352.3 | 2572828 |
| 241 | -14.2 -3.83 % |
07-05-2024 00:00:00 Tuesday |
370.5 356.3 |
370.5 | 353.7 | 4269411 |
| 242 | -8.2 -2.17 % |
06-05-2024 00:00:00 Monday |
378.55 370.35 |
379 | 367.75 | 2231020 |
| 243 | -4.2 -1.1 % |
03-05-2024 00:00:00 Friday |
380.15 375.95 |
385.75 | 374.1 | 2567930 |
| 244 | 2.25 0.6 % |
02-05-2024 00:00:00 Thursday |
377.4 379.65 |
381.3 | 372.5 | 2502116 |
| 245 | -4.3 -1.13 % |
30-04-2024 00:00:00 Tuesday |
381.7 377.4 |
383.85 | 375.5 | 952853 |
| 246 | -3.55 -0.92 % |
29-04-2024 00:00:00 Monday |
383.95 380.4 |
384.8 | 378 | 1826157 |
| 247 | -3.05 -0.79 % |
26-04-2024 00:00:00 Friday |
384.8 381.75 |
384.9 | 380.5 | 1604657 |
| 248 | -0.25 -0.07 % |
25-04-2024 00:00:00 Thursday |
382.55 382.3 |
387 | 380.5 | 1904904 |
| 249 | -8.6 -2.2 % |
24-04-2024 00:00:00 Wednesday |
390.5 381.9 |
391.8 | 379.35 | 3130931 |
| 250 | 0.1 0.03 % |
23-04-2024 00:00:00 Tuesday |
387.85 387.95 |
394.7 | 385.15 | 3992632 |
| 251 | 4.95 1.31 % |
22-04-2024 00:00:00 Monday |
377.8 382.75 |
385 | 375.5 | 2598500 |
| 252 | -8.9 -2.35 % |
19-04-2024 00:00:00 Friday |
378.9 370 |
378.9 | 368.8 | 2419477 |
| 253 | 8.35 2.26 % |
18-04-2024 00:00:00 Thursday |
369.85 378.2 |
384.35 | 367.65 | 8017202 |
| 254 | -3.15 -0.86 % |
16-04-2024 00:00:00 Tuesday |
365 361.85 |
371.75 | 359.9 | 4948026 |
| 255 | -8.1 -2.23 % |
15-04-2024 00:00:00 Monday |
362.5 354.4 |
363 | 351 | 6631029 |
| 256 | 1.9 0.51 % |
12-04-2024 00:00:00 Friday |
370.45 372.35 |
378.7 | 368.25 | 1861368 |
| 257 | -0.65 -0.18 % |
10-04-2024 00:00:00 Wednesday |
370.95 370.3 |
372.35 | 367.65 | 953033 |
| 258 | -3.45 -0.93 % |
09-04-2024 00:00:00 Tuesday |
371.1 367.65 |
374.7 | 365.5 | 2585520 |
| 259 | -7.05 -1.87 % |
08-04-2024 00:00:00 Monday |
376.3 369.25 |
378.7 | 367.6 | 1747113 |
| 260 | 11.6 3.21 % |
05-04-2024 00:00:00 Friday |
361.45 373.05 |
374.8 | 359.35 | 5849814 |
| 261 | 1.85 0.51 % |
04-04-2024 00:00:00 Thursday |
359.5 361.35 |
367.95 | 358 | 3973914 |
| 262 | 0.65 0.18 % |
03-04-2024 00:00:00 Wednesday |
356.5 357.15 |
359.75 | 353.15 | 2289362 |
| 263 | -2 -0.56 % |
02-04-2024 00:00:00 Tuesday |
359.15 357.15 |
362.75 | 356 | 1318637 |
| 264 | -0.15 -0.04 % |
01-04-2024 00:00:00 Monday |
357 356.85 |
364.15 | 355.55 | 2935390 |
| 265 | -1.15 -0.32 % |
28-03-2024 00:00:00 Thursday |
354.95 353.8 |
357.5 | 350.5 | 1090347 |
| 266 | 2.45 0.7 % |
27-03-2024 00:00:00 Wednesday |
348 350.45 |
355.5 | 347.5 | 3635037 |
| 267 | 0.05 0.01 % |
26-03-2024 00:00:00 Tuesday |
346.25 346.3 |
352.4 | 343.6 | 1287785 |
| 268 | 6.35 1.88 % |
22-03-2024 00:00:00 Friday |
338.2 344.55 |
346.2 | 337.1 | 2487048 |
| 269 | -5.7 -1.65 % |
21-03-2024 00:00:00 Thursday |
344.5 338.8 |
348 | 337.4 | 2987405 |
| 270 | -14.6 -4.15 % |
20-03-2024 00:00:00 Wednesday |
352.15 337.55 |
356.4 | 335.65 | 5469027 |
| 271 | -0.6 -0.17 % |
19-03-2024 00:00:00 Tuesday |
353.9 353.3 |
357.85 | 346.75 | 3795780 |
| 272 | 5.55 1.6 % |
18-03-2024 00:00:00 Monday |
347 352.55 |
359.8 | 342.6 | 2762056 |
| 273 | 3.7 1.09 % |
15-03-2024 00:00:00 Friday |
341 344.7 |
348.75 | 336.65 | 5416930 |
| 274 | 10.35 3.15 % |
14-03-2024 00:00:00 Thursday |
328.1 338.45 |
341.6 | 317.7 | 7401825 |
| 275 | -36.9 -10.11 % |
13-03-2024 00:00:00 Wednesday |
365.1 328.2 |
367.2 | 324.5 | 5123831 |
| 276 | 1.9 0.53 % |
12-03-2024 00:00:00 Tuesday |
359.85 361.75 |
374.5 | 358.55 | 10904456 |
| 277 | 18.75 5.56 % |
11-03-2024 00:00:00 Monday |
337 355.75 |
359.9 | 332.5 | 6678572 |
| 278 | 4.5 1.37 % |
07-03-2024 00:00:00 Thursday |
329.35 333.85 |
337.2 | 324.25 | 3826915 |
| 279 | 3.55 1.1 % |
06-03-2024 00:00:00 Wednesday |
322.8 326.35 |
333.95 | 321.5 | 3091495 |
| 280 | -2.75 -0.85 % |
05-03-2024 00:00:00 Tuesday |
324.35 321.6 |
327.95 | 319.55 | 2116032 |
| 281 | -8.2 -2.48 % |
04-03-2024 00:00:00 Monday |
330.8 322.6 |
331.5 | 320.55 | 1733073 |
| 282 | 0 0 % |
02-03-2024 00:00:00 Saturday |
328.2 328.2 |
329.3 | 325.8 | 312345 |
| 283 | 2.85 0.9 % |
01-03-2024 00:00:00 Friday |
315 317.85 |
321.4 | 311.7 | 3379095 |
| 284 | -2 -0.64 % |
29-02-2024 00:00:00 Thursday |
312.2 310.2 |
321.95 | 308.1 | 5219187 |
| 285 | -16.45 -5.06 % |
28-02-2024 00:00:00 Wednesday |
324.8 308.35 |
324.8 | 306.05 | 2629620 |
| 286 | -11.55 -3.5 % |
27-02-2024 00:00:00 Tuesday |
329.95 318.4 |
338.75 | 316.8 | 3266798 |
| 287 | -12.85 -3.77 % |
26-02-2024 00:00:00 Monday |
340.6 327.75 |
348 | 325.7 | 6676863 |
| 288 | 27.9 9.12 % |
23-02-2024 00:00:00 Friday |
306 333.9 |
347 | 305.7 | 24274173 |
| 289 | 11.1 3.8 % |
22-02-2024 00:00:00 Thursday |
291.95 303.05 |
305.25 | 291 | 3876432 |
| 290 | 5.55 1.95 % |
21-02-2024 00:00:00 Wednesday |
284.4 289.95 |
294.7 | 283.45 | 3101612 |
| 291 | 6.7 2.44 % |
20-02-2024 00:00:00 Tuesday |
274.9 281.6 |
289.5 | 273.65 | 2953668 |
| 292 | -0.05 -0.02 % |
19-02-2024 00:00:00 Monday |
273.95 273.9 |
277.05 | 270 | 1743412 |
| 293 | -3.65 -1.32 % |
16-02-2024 00:00:00 Friday |
275.6 271.95 |
276.85 | 271 | 1042607 |
| 294 | -1 -0.36 % |
15-02-2024 00:00:00 Thursday |
275 274 |
278.95 | 272.9 | 2424200 |
| 295 | 2.75 1.02 % |
14-02-2024 00:00:00 Wednesday |
270.35 273.1 |
275 | 268.35 | 1433934 |
| 296 | 1.4 0.52 % |
13-02-2024 00:00:00 Tuesday |
271.3 272.7 |
275.35 | 263.75 | 1593918 |
| 297 | -5.65 -2.04 % |
12-02-2024 00:00:00 Monday |
276.65 271 |
281 | 267.7 | 2549878 |
| 298 | 8.35 3.16 % |
09-02-2024 00:00:00 Friday |
264.5 272.85 |
276.1 | 258.5 | 4760404 |
| 299 | -7.15 -2.65 % |
08-02-2024 00:00:00 Thursday |
270 262.85 |
270.45 | 261.8 | 3265700 |
| 300 | -4.75 -1.74 % |
07-02-2024 00:00:00 Wednesday |
273.3 268.55 |
275.5 | 267.5 | 4017679 |
| 301 | -15.8 -5.51 % |
06-02-2024 00:00:00 Tuesday |
286.95 271.15 |
286.95 | 268.2 | 5006072 |
| 302 | 33.05 12.91 % |
05-02-2024 00:00:00 Monday |
256 289.05 |
295.7 | 255.55 | 10727785 |
| 303 | 0.8 0.32 % |
02-02-2024 00:00:00 Friday |
252.95 253.75 |
257.35 | 250.7 | 1457029 |
| 304 | 0.5 0.2 % |
01-02-2024 00:00:00 Thursday |
251.8 252.3 |
254.5 | 249.2 | 3513897 |
| 305 | 0.35 0.14 % |
31-01-2024 00:00:00 Wednesday |
247.95 248.3 |
250.5 | 246.15 | 1809412 |
| 306 | -5.7 -2.25 % |
30-01-2024 00:00:00 Tuesday |
253.5 247.8 |
253.9 | 247 | 2499384 |
| 307 | 10.6 4.41 % |
29-01-2024 00:00:00 Monday |
240.4 251 |
254.35 | 240 | 4269953 |
| 308 | -0.75 -0.31 % |
25-01-2024 00:00:00 Thursday |
240.65 239.9 |
242.65 | 239 | 1988335 |
| 309 | -0.7 -0.29 % |
24-01-2024 00:00:00 Wednesday |
240.35 239.65 |
241.45 | 237.05 | 2347651 |
| 310 | -6.2 -2.51 % |
23-01-2024 00:00:00 Tuesday |
246.6 240.4 |
248.1 | 240 | 2435082 |
| 311 | -2.45 -0.98 % |
20-01-2024 00:00:00 Saturday |
248.9 246.45 |
249.45 | 244.7 | 1685696 |
| 312 | 0.05 0.02 % |
19-01-2024 00:00:00 Friday |
246.25 246.3 |
249 | 245.45 | 2752985 |
| 313 | -0.25 -0.1 % |
18-01-2024 00:00:00 Thursday |
243.55 243.3 |
247.9 | 239.05 | 3094015 |
| 314 | -4.9 -1.98 % |
17-01-2024 00:00:00 Wednesday |
247.5 242.6 |
247.5 | 242.2 | 5633445 |
| 315 | -1.2 -0.48 % |
16-01-2024 00:00:00 Tuesday |
250.1 248.9 |
257.95 | 246.5 | 9543648 |
| 316 | 8.8 3.41 % |
15-01-2024 00:00:00 Monday |
258 266.8 |
269.6 | 257.25 | 7786413 |
| 317 | 0.2 0.08 % |
12-01-2024 00:00:00 Friday |
255 255.2 |
259.2 | 253.7 | 2437313 |
| 318 | 8.5 3.5 % |
11-01-2024 00:00:00 Thursday |
243 251.5 |
253.5 | 241.1 | 2176228 |
| 319 | -0.65 -0.27 % |
10-01-2024 00:00:00 Wednesday |
241 240.35 |
242.45 | 239.5 | 2189963 |
| 320 | -1 -0.41 % |
09-01-2024 00:00:00 Tuesday |
243.15 242.15 |
244.65 | 241.4 | 1378586 |
| 321 | -4.5 -1.82 % |
08-01-2024 00:00:00 Monday |
247 242.5 |
247 | 240.3 | 2269360 |
| 322 | -1 -0.41 % |
05-01-2024 00:00:00 Friday |
244.65 243.65 |
248.2 | 241.5 | 1599104 |
| 323 | 2.45 1.03 % |
04-01-2024 00:00:00 Thursday |
238.9 241.35 |
243.25 | 236.8 | 1743993 |
| 324 | -0.8 -0.34 % |
03-01-2024 00:00:00 Wednesday |
235.25 234.45 |
235.95 | 233.5 | 595136 |
| 325 | 0.3 0.13 % |
02-01-2024 00:00:00 Tuesday |
235 235.3 |
236 | 231.95 | 1251557 |
| 326 | 0.9 0.39 % |
01-01-2024 00:00:00 Monday |
233.7 234.6 |
236.25 | 233.15 | 1154491 |
| 327 | -0.95 -0.41 % |
29-12-2023 00:00:00 Friday |
234 233.05 |
235.15 | 231.2 | 1292768 |
| 328 | -1.65 -0.7 % |
28-12-2023 00:00:00 Thursday |
235 233.35 |
236.35 | 232.6 | 1371414 |
| 329 | -1.25 -0.53 % |
27-12-2023 00:00:00 Wednesday |
235.25 234 |
237.25 | 233.05 | 531366 |
| 330 | -2.2 -0.93 % |
26-12-2023 00:00:00 Tuesday |
236.8 234.6 |
238 | 233.7 | 1286027 |
| 331 | -2.25 -0.94 % |
22-12-2023 00:00:00 Friday |
239 236.75 |
239.75 | 234.7 | 576446 |
| 332 | 7.95 3.46 % |
21-12-2023 00:00:00 Thursday |
230 237.95 |
238.6 | 228.85 | 2208528 |
| 333 | -6.9 -2.89 % |
20-12-2023 00:00:00 Wednesday |
239 232.1 |
248 | 230.05 | 6956351 |
| 334 | -2.2 -0.91 % |
19-12-2023 00:00:00 Tuesday |
240.6 238.4 |
240.9 | 238 | 697792 |
| 335 | 0.25 0.1 % |
18-12-2023 00:00:00 Monday |
239.8 240.05 |
242 | 237.65 | 1899100 |
| 336 | -2.25 -0.94 % |
15-12-2023 00:00:00 Friday |
240 237.75 |
242.6 | 236.8 | 2060830 |
| 337 | -3.65 -1.51 % |
14-12-2023 00:00:00 Thursday |
242.35 238.7 |
243.8 | 238.2 | 791891 |
| 338 | -2.3 -0.95 % |
13-12-2023 00:00:00 Wednesday |
242 239.7 |
242.6 | 235.4 | 1699607 |
| 339 | -6.15 -2.49 % |
12-12-2023 00:00:00 Tuesday |
246.8 240.65 |
247.3 | 238.4 | 882792 |
| 340 | 0.45 0.18 % |
11-12-2023 00:00:00 Monday |
245.05 245.5 |
246.9 | 243 | 1410311 |
| 341 | -4.65 -1.87 % |
08-12-2023 00:00:00 Friday |
249 244.35 |
250.5 | 240 | 1280453 |
| 342 | 0.4 0.16 % |
07-12-2023 00:00:00 Thursday |
248.7 249.1 |
250.6 | 245 | 1432937 |
| 343 | 1.3 0.53 % |
06-12-2023 00:00:00 Wednesday |
245.55 246.85 |
251.5 | 243 | 3363561 |
| 344 | 12.25 5.32 % |
05-12-2023 00:00:00 Tuesday |
230.2 242.45 |
245.95 | 229.35 | 7910728 |
| 345 | 0.6 0.26 % |
04-12-2023 00:00:00 Monday |
229.5 230.1 |
231.95 | 227.8 | 4311293 |
| 346 | -5.5 -2.38 % |
01-12-2023 00:00:00 Friday |
231.05 225.55 |
231.5 | 225.05 | 2218585 |
| 347 | 3.45 1.53 % |
30-11-2023 00:00:00 Thursday |
226.05 229.5 |
231.85 | 222.6 | 2503612 |
| 348 | -3.35 -1.46 % |
29-11-2023 00:00:00 Wednesday |
229.4 226.05 |
229.4 | 224.35 | 744485 |
| 349 | -1.8 -0.79 % |
28-11-2023 00:00:00 Tuesday |
228.05 226.25 |
232.1 | 223 | 3576944 |
| 350 | 5 2.26 % |
24-11-2023 00:00:00 Friday |
221.7 226.7 |
227.55 | 220.5 | 3679603 |
| 351 | -0.75 -0.34 % |
23-11-2023 00:00:00 Thursday |
222.05 221.3 |
223 | 219.8 | 514536 |
| 352 | 1.95 0.89 % |
22-11-2023 00:00:00 Wednesday |
219.55 221.5 |
223.3 | 218.5 | 2232822 |
| 353 | 3 1.38 % |
21-11-2023 00:00:00 Tuesday |
217.25 220.25 |
223.15 | 216.6 | 2480789 |
| 354 | -5.65 -2.55 % |
20-11-2023 00:00:00 Monday |
221.25 215.6 |
221.8 | 215.1 | 2400808 |
| 355 | -5.35 -2.36 % |
17-11-2023 00:00:00 Friday |
226.25 220.9 |
226.25 | 220.5 | 2378536 |
| 356 | 1.9 0.84 % |
16-11-2023 00:00:00 Thursday |
225.1 227 |
229 | 223.75 | 2323139 |
| 357 | -1.9 -0.84 % |
15-11-2023 00:00:00 Wednesday |
226.15 224.25 |
227.3 | 223.25 | 1956605 |
| 358 | 0.85 0.38 % |
13-11-2023 00:00:00 Monday |
223.95 224.8 |
225.75 | 222.25 | 794592 |
| 359 | 0.65 0.29 % |
12-11-2023 00:00:00 Sunday |
224.7 225.35 |
226.4 | 223.6 | 1629959 |
| 360 | 6.95 3.23 % |
10-11-2023 00:00:00 Friday |
215 221.95 |
222.9 | 214.7 | 2217344 |
| 361 | 0.35 0.16 % |
09-11-2023 00:00:00 Thursday |
215 215.35 |
217.6 | 214.8 | 1237195 |
| 362 | -3.45 -1.58 % |
08-11-2023 00:00:00 Wednesday |
217.7 214.25 |
217.9 | 213.9 | 1329710 |
| 363 | -0.8 -0.37 % |
07-11-2023 00:00:00 Tuesday |
218 217.2 |
218.75 | 216.5 | 883241 |
| 364 | -3.5 -1.59 % |
06-11-2023 00:00:00 Monday |
220.65 217.15 |
221 | 216.8 | 621212 |
| 365 | -0.25 -0.11 % |
03-11-2023 00:00:00 Friday |
219.25 219 |
220.65 | 218 | 807803 |
| 366 | -1.5 -0.69 % |
02-11-2023 00:00:00 Thursday |
218.75 217.25 |
219.65 | 216.6 | 881128 |
| 367 | 1.7 0.79 % |
01-11-2023 00:00:00 Wednesday |
215.95 217.65 |
222 | 215.3 | 1608525 |
| 368 | -2.45 -1.1 % |
31-10-2023 00:00:00 Tuesday |
221.8 219.35 |
223 | 215.65 | 1756733 |
| 369 | -5.6 -2.49 % |
30-10-2023 00:00:00 Monday |
224.7 219.1 |
226 | 218.2 | 1780132 |
| 370 | 4 1.83 % |
27-10-2023 00:00:00 Friday |
219 223 |
225.5 | 216.5 | 2898844 |
| 371 | 7 3.35 % |
26-10-2023 00:00:00 Thursday |
208.95 215.95 |
217 | 206.55 | 3905322 |
| 372 | 3.4 1.64 % |
25-10-2023 00:00:00 Wednesday |
206.8 210.2 |
211.75 | 206.65 | 3231426 |
| 373 | -7.6 -3.55 % |
23-10-2023 00:00:00 Monday |
214.25 206.65 |
214.25 | 204.65 | 2873874 |
| 374 | -1.65 -0.76 % |
20-10-2023 00:00:00 Friday |
215.9 214.25 |
217 | 213 | 1496726 |
| 375 | -1.8 -0.83 % |
19-10-2023 00:00:00 Thursday |
216.15 214.35 |
216.15 | 209.15 | 7734832 |
| 376 | -6.85 -3.07 % |
18-10-2023 00:00:00 Wednesday |
222.95 216.1 |
222.95 | 215.65 | 3574596 |
| 377 | -10.95 -4.72 % |
17-10-2023 00:00:00 Tuesday |
232 221.05 |
233.5 | 220.5 | 4052849 |
| 378 | -0.15 -0.07 % |
16-10-2023 00:00:00 Monday |
225 224.85 |
225.95 | 224.15 | 481292 |
| 379 | 0.25 0.11 % |
13-10-2023 00:00:00 Friday |
224 224.25 |
225.8 | 222.1 | 1077689 |
| 380 | -1.8 -0.79 % |
12-10-2023 00:00:00 Thursday |
226.95 225.15 |
227.25 | 224.65 | 926634 |
| 381 | 3.35 1.51 % |
11-10-2023 00:00:00 Wednesday |
221.9 225.25 |
227.35 | 220.6 | 2919591 |
| 382 | -0.9 -0.41 % |
10-10-2023 00:00:00 Tuesday |
221.1 220.2 |
223.9 | 219.8 | 1254621 |
| 383 | -2.4 -1.08 % |
09-10-2023 00:00:00 Monday |
222.1 219.7 |
222.6 | 218.8 | 1821298 |
| 384 | -1.05 -0.46 % |
06-10-2023 00:00:00 Friday |
226.15 225.1 |
227.55 | 223.8 | 1269931 |
| 385 | -0.1 -0.04 % |
05-10-2023 00:00:00 Thursday |
225.55 225.45 |
227.9 | 224.2 | 1141148 |
| 386 | -5.95 -2.58 % |
04-10-2023 00:00:00 Wednesday |
230.65 224.7 |
230.65 | 223.5 | 962460 |
| 387 | -0.25 -0.11 % |
03-10-2023 00:00:00 Tuesday |
231.6 231.35 |
233.9 | 230.5 | 1428701 |
| 388 | 4.4 1.94 % |
29-09-2023 00:00:00 Friday |
226.95 231.35 |
232.8 | 224.9 | 1833574 |
| 389 | -2.25 -0.99 % |
28-09-2023 00:00:00 Thursday |
228 225.75 |
229.85 | 224.7 | 1655784 |
| 390 | -3.6 -1.56 % |
27-09-2023 00:00:00 Wednesday |
231 227.4 |
231.2 | 227.1 | 1315352 |
| 391 | -0.55 -0.24 % |
26-09-2023 00:00:00 Tuesday |
231 230.45 |
231.75 | 230 | 776151 |
| 392 | -0.2 -0.09 % |
25-09-2023 00:00:00 Monday |
229.9 229.7 |
230.8 | 227.5 | 1425436 |
| 393 | 0.1 0.04 % |
22-09-2023 00:00:00 Friday |
227.7 227.8 |
232.3 | 226.4 | 1091356 |
| 394 | -2.1 -0.91 % |
21-09-2023 00:00:00 Thursday |
229.7 227.6 |
235.6 | 226.8 | 2495152 |
| 395 | -1.8 -0.78 % |
20-09-2023 00:00:00 Wednesday |
231.5 229.7 |
232 | 229 | 1264903 |
| 396 | -7.1 -2.96 % |
18-09-2023 00:00:00 Monday |
240 232.9 |
240.9 | 230 | 1875660 |
| 397 | -5 -2.05 % |
15-09-2023 00:00:00 Friday |
244.35 239.35 |
244.7 | 237.75 | 2211855 |
| 398 | 0.6 0.25 % |
14-09-2023 00:00:00 Thursday |
242 242.6 |
244.55 | 241.2 | 1518326 |
| 399 | -4 -1.64 % |
13-09-2023 00:00:00 Wednesday |
244.2 240.2 |
247.8 | 236.65 | 3305744 |
| 400 | -6.3 -2.51 % |
12-09-2023 00:00:00 Tuesday |
250.55 244.25 |
252 | 240.7 | 5059788 |
| 401 | -5.85 -2.28 % |
11-09-2023 00:00:00 Monday |
256.05 250.2 |
257 | 250 | 4097118 |
| 402 | 1.3 0.52 % |
08-09-2023 00:00:00 Friday |
252 253.3 |
255 | 249.65 | 2252626 |
| 403 | -0.2 -0.08 % |
07-09-2023 00:00:00 Thursday |
251.85 251.65 |
257.25 | 251.25 | 5811414 |
| 404 | 6 2.43 % |
06-09-2023 00:00:00 Wednesday |
246.9 252.9 |
259.75 | 246.2 | 11256765 |
| 405 | -2.3 -0.89 % |
05-09-2023 00:00:00 Tuesday |
257.4 255.1 |
259.95 | 253 | 6033065 |
| 406 | -0.55 -0.22 % |
04-09-2023 00:00:00 Monday |
254 253.45 |
267 | 249 | 19882966 |
| 407 | 9.3 3.94 % |
01-09-2023 00:00:00 Friday |
236 245.3 |
245.3 | 233.65 | 5124745 |
| 408 | -7.25 -3.01 % |
31-08-2023 00:00:00 Thursday |
240.9 233.65 |
244.3 | 230.5 | 29158831 |
| 409 | 7.7 3.42 % |
30-08-2023 00:00:00 Wednesday |
225 232.7 |
232.7 | 223 | 7191097 |
| 410 | 10.55 4.98 % |
29-08-2023 00:00:00 Tuesday |
211.65 222.2 |
222.2 | 207.25 | 30778709 |
| 411 | -5.7 -2.64 % |
28-08-2023 00:00:00 Monday |
216 210.3 |
222.85 | 208 | 12140911 |
| 412 | 16.85 8.21 % |
25-08-2023 00:00:00 Friday |
205.15 222 |
225 | 205.15 | 34331725 |
| 413 | 0 0 % |
24-08-2023 00:00:00 Thursday |
215.9 215.9 |
215.9 | 215.9 | 404803 |
| 414 | 0 0 % |
23-08-2023 00:00:00 Wednesday |
227.25 227.25 |
227.25 | 227.25 | 330641 |
| 415 | 0 0 % |
22-08-2023 00:00:00 Tuesday |
239.2 239.2 |
239.2 | 239.2 | 453827 |
| 416 | -13.25 -5 % |
21-08-2023 00:00:00 Monday |
265 251.75 |
278.2 | 251.75 | 2757533 |