| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
20-01-2025 00:00:00 |
568.35 578.3 |
582 560.5 |
-159.2 (-27.53%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -26.85 -4.59 % |
21-01-2025 00:00:00 |
584.55 557.7 |
584.55 556.65 |
| -8.05 -1.44 % |
22-01-2025 00:00:00 |
558 549.95 |
560.9 541.3 |
| 4 0.73 % |
23-01-2025 00:00:00 |
548 552 |
559.5 540.9 |
| -11.2 -2.02 % |
24-01-2025 00:00:00 |
555.2 544 |
563.45 538.4 |
| -9.2 -1.69 % |
27-01-2025 00:00:00 |
543.8 534.6 |
543.8 530.05 |
| -28 -5.26 % |
28-01-2025 00:00:00 |
532 504 |
533.95 502 |
| 9.9 2.14 % |
29-01-2025 00:00:00 |
463.35 473.25 |
488.3 453.6 |
| 5.8 1.21 % |
30-01-2025 00:00:00 |
477.9 483.7 |
496.3 475 |
| 20.6 4.22 % |
31-01-2025 00:00:00 |
488.45 509.05 |
510.35 482.5 |
| -42.85 -8.32 % |
01-02-2025 00:00:00 |
514.8 471.95 |
516.75 469.05 |
| -31.4 -6.57 % |
03-02-2025 00:00:00 |
477.7 446.3 |
477.7 439.35 |
| 15.2 3.34 % |
04-02-2025 00:00:00 |
454.6 469.8 |
472.8 446 |
| 18.8 3.96 % |
05-02-2025 00:00:00 |
474.75 493.55 |
501.3 474.7 |
| -1 -0.2 % |
06-02-2025 00:00:00 |
494.95 493.95 |
499.95 488 |
| -8.85 -1.79 % |
07-02-2025 00:00:00 |
493.75 484.9 |
494.95 482.5 |
| -8.25 -1.7 % |
10-02-2025 00:00:00 |
485 476.75 |
485 473.8 |
| -9.9 -2.08 % |
11-02-2025 00:00:00 |
476.45 466.55 |
476.5 461.7 |
| -3.75 -0.79 % |
12-02-2025 00:00:00 |
471.95 468.2 |
471.95 451.8 |
| 2.55 0.55 % |
13-02-2025 00:00:00 |
465.05 467.6 |
479.9 465.05 |
| -32.6 -6.94 % |
14-02-2025 00:00:00 |
469.6 437 |
469.7 434.5 |
| -6.5 -1.48 % |
17-02-2025 00:00:00 |
438.15 431.65 |
438.15 419.1 |
| 9.5 2.2 % |
18-02-2025 00:00:00 |
431 440.5 |
442.95 419.7 |
| 14.6 3.32 % |
19-02-2025 00:00:00 |
440.35 454.95 |
459.95 434.35 |
| 17.35 3.85 % |
20-02-2025 00:00:00 |
451 468.35 |
477.65 450 |
| 22.1 4.66 % |
21-02-2025 00:00:00 |
474.45 496.55 |
506.65 473.85 |
| -15.75 -3.18 % |
24-02-2025 00:00:00 |
495.55 479.8 |
497.85 477.8 |
| -17.2 -3.55 % |
25-02-2025 00:00:00 |
484.55 467.35 |
484.55 466.2 |
| -15.6 -3.29 % |
27-02-2025 00:00:00 |
474.05 458.45 |
475.95 454.5 |
| 10.95 2.42 % |
28-02-2025 00:00:00 |
452.95 463.9 |
467.85 442.35 |
| 5.15 1.1 % |
03-03-2025 00:00:00 |
468.15 473.3 |
477.2 448.95 |
| 11.3 2.4 % |
04-03-2025 00:00:00 |
470.05 481.35 |
485 466.75 |
| 29.05 6.05 % |
05-03-2025 00:00:00 |
479.95 509 |
514.95 479.95 |
| -15.85 -3.08 % |
06-03-2025 00:00:00 |
514.9 499.05 |
514.9 494.8 |
| -8 -1.6 % |
07-03-2025 00:00:00 |
499.5 491.5 |
506.5 486.6 |
| 13.95 2.84 % |
10-03-2025 00:00:00 |
491.7 505.65 |
514.5 491 |
| 12.65 2.52 % |
11-03-2025 00:00:00 |
501.5 514.15 |
519.4 498.05 |
| -3.75 -0.72 % |
12-03-2025 00:00:00 |
519.25 515.5 |
523.8 506.05 |
| -4.75 -0.92 % |
13-03-2025 00:00:00 |
518.45 513.7 |
523.45 508.3 |
| 8.45 1.63 % |
17-03-2025 00:00:00 |
519.55 528 |
531 516.9 |
| 13.85 2.59 % |
18-03-2025 00:00:00 |
534.6 548.45 |
552.25 525.4 |
| 19.6 3.56 % |
19-03-2025 00:00:00 |
550.6 570.2 |
574.35 550.6 |
| -14.6 -2.53 % |
20-03-2025 00:00:00 |
576.95 562.35 |
576.95 552.1 |
| -5.3 -0.94 % |
21-03-2025 00:00:00 |
565.2 559.9 |
565.2 555.05 |
| 13.35 2.38 % |
24-03-2025 00:00:00 |
561.5 574.85 |
578.85 557 |
| -22.65 -3.92 % |
25-03-2025 00:00:00 |
578 555.35 |
578.05 552.4 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -108.25 | Min | 36.35 39.2 |
39.95 | 34.75 | 2471 | |
| 50.25 | Max | 793.7 791.8 |
804.95 | 785 | 25256053 | |
| -0.68 | Avergae | 303.14 302.46 |
309.34 | 296.24 | 225228.07 | |
| 1 | -5.45 -1.07 % |
24-04-2025 00:00:00 Thursday |
509 503.55 |
512.9 | 501.45 | 77905 |
| 2 | -5.8 -1.13 % |
23-04-2025 00:00:00 Wednesday |
514.55 508.75 |
514.55 | 504.55 | 597558 |
| 3 | -19.7 -3.73 % |
22-04-2025 00:00:00 Tuesday |
528.55 508.85 |
528.55 | 507.75 | 303198 |
| 4 | 10.85 2.13 % |
21-04-2025 00:00:00 Monday |
510.4 521.25 |
523 | 502.9 | 535839 |
| 5 | -3.5 -0.68 % |
17-04-2025 00:00:00 Thursday |
512.35 508.85 |
516.7 | 506.85 | 235742 |
| 6 | -7.9 -1.53 % |
16-04-2025 00:00:00 Wednesday |
517.45 509.55 |
518.55 | 502 | 116343 |
| 7 | 10.8 2.15 % |
15-04-2025 00:00:00 Tuesday |
502.4 513.2 |
521.65 | 499.1 | 112290 |
| 8 | -2.5 -0.5 % |
11-04-2025 00:00:00 Friday |
496.05 493.55 |
499.9 | 486.15 | 87120 |
| 9 | -7.8 -1.59 % |
09-04-2025 00:00:00 Wednesday |
490 482.2 |
490.3 | 477.35 | 49701 |
| 10 | -15.25 -3.02 % |
08-04-2025 00:00:00 Tuesday |
505.45 490.2 |
505.45 | 486.5 | 115212 |
| 11 | 33.4 7.33 % |
07-04-2025 00:00:00 Monday |
455.4 488.8 |
492.7 | 455.4 | 148959 |
| 12 | -17.45 -3.33 % |
04-04-2025 00:00:00 Friday |
523.45 506 |
526.75 | 500.75 | 301982 |
| 13 | 11.15 2.16 % |
03-04-2025 00:00:00 Thursday |
516.1 527.25 |
533.95 | 516.1 | 75731 |
| 14 | -0.45 -0.09 % |
02-04-2025 00:00:00 Wednesday |
526.2 525.75 |
532.95 | 517.8 | 353834 |
| 15 | -12.6 -2.36 % |
01-04-2025 00:00:00 Tuesday |
535 522.4 |
540.25 | 521.1 | 157394 |
| 16 | -15.15 -2.74 % |
28-03-2025 00:00:00 Friday |
552.85 537.7 |
554 | 535.5 | 152667 |
| 17 | 1.85 0.34 % |
27-03-2025 00:00:00 Thursday |
547.1 548.95 |
554.4 | 543.35 | 178012 |
| 18 | -1.35 -0.24 % |
26-03-2025 00:00:00 Wednesday |
554.95 553.6 |
562.4 | 549.75 | 146531 |
| 19 | -22.65 -3.92 % |
25-03-2025 00:00:00 Tuesday |
578 555.35 |
578.05 | 552.4 | 124213 |
| 20 | 13.35 2.38 % |
24-03-2025 00:00:00 Monday |
561.5 574.85 |
578.85 | 557 | 169693 |
| 21 | -5.3 -0.94 % |
21-03-2025 00:00:00 Friday |
565.2 559.9 |
565.2 | 555.05 | 111455 |
| 22 | -14.6 -2.53 % |
20-03-2025 00:00:00 Thursday |
576.95 562.35 |
576.95 | 552.1 | 186728 |
| 23 | 19.6 3.56 % |
19-03-2025 00:00:00 Wednesday |
550.6 570.2 |
574.35 | 550.6 | 330459 |
| 24 | 13.85 2.59 % |
18-03-2025 00:00:00 Tuesday |
534.6 548.45 |
552.25 | 525.4 | 241924 |
| 25 | 8.45 1.63 % |
17-03-2025 00:00:00 Monday |
519.55 528 |
531 | 516.9 | 187994 |
| 26 | -4.75 -0.92 % |
13-03-2025 00:00:00 Thursday |
518.45 513.7 |
523.45 | 508.3 | 299285 |
| 27 | -3.75 -0.72 % |
12-03-2025 00:00:00 Wednesday |
519.25 515.5 |
523.8 | 506.05 | 262066 |
| 28 | 12.65 2.52 % |
11-03-2025 00:00:00 Tuesday |
501.5 514.15 |
519.4 | 498.05 | 309695 |
| 29 | 13.95 2.84 % |
10-03-2025 00:00:00 Monday |
491.7 505.65 |
514.5 | 491 | 296993 |
| 30 | -8 -1.6 % |
07-03-2025 00:00:00 Friday |
499.5 491.5 |
506.5 | 486.6 | 106553 |
| 31 | -15.85 -3.08 % |
06-03-2025 00:00:00 Thursday |
514.9 499.05 |
514.9 | 494.8 | 367091 |
| 32 | 29.05 6.05 % |
05-03-2025 00:00:00 Wednesday |
479.95 509 |
514.95 | 479.95 | 397637 |
| 33 | 11.3 2.4 % |
04-03-2025 00:00:00 Tuesday |
470.05 481.35 |
485 | 466.75 | 303481 |
| 34 | 5.15 1.1 % |
03-03-2025 00:00:00 Monday |
468.15 473.3 |
477.2 | 448.95 | 332566 |
| 35 | 10.95 2.42 % |
28-02-2025 00:00:00 Friday |
452.95 463.9 |
467.85 | 442.35 | 165454 |
| 36 | -15.6 -3.29 % |
27-02-2025 00:00:00 Thursday |
474.05 458.45 |
475.95 | 454.5 | 166365 |
| 37 | -17.2 -3.55 % |
25-02-2025 00:00:00 Tuesday |
484.55 467.35 |
484.55 | 466.2 | 174055 |
| 38 | -15.75 -3.18 % |
24-02-2025 00:00:00 Monday |
495.55 479.8 |
497.85 | 477.8 | 214736 |
| 39 | 22.1 4.66 % |
21-02-2025 00:00:00 Friday |
474.45 496.55 |
506.65 | 473.85 | 781156 |
| 40 | 17.35 3.85 % |
20-02-2025 00:00:00 Thursday |
451 468.35 |
477.65 | 450 | 285624 |
| 41 | 14.6 3.32 % |
19-02-2025 00:00:00 Wednesday |
440.35 454.95 |
459.95 | 434.35 | 151398 |
| 42 | 9.5 2.2 % |
18-02-2025 00:00:00 Tuesday |
431 440.5 |
442.95 | 419.7 | 271629 |
| 43 | -6.5 -1.48 % |
17-02-2025 00:00:00 Monday |
438.15 431.65 |
438.15 | 419.1 | 120869 |
| 44 | -32.6 -6.94 % |
14-02-2025 00:00:00 Friday |
469.6 437 |
469.7 | 434.5 | 272525 |
| 45 | 2.55 0.55 % |
13-02-2025 00:00:00 Thursday |
465.05 467.6 |
479.9 | 465.05 | 57796 |
| 46 | -3.75 -0.79 % |
12-02-2025 00:00:00 Wednesday |
471.95 468.2 |
471.95 | 451.8 | 65973 |
| 47 | -9.9 -2.08 % |
11-02-2025 00:00:00 Tuesday |
476.45 466.55 |
476.5 | 461.7 | 47362 |
| 48 | -8.25 -1.7 % |
10-02-2025 00:00:00 Monday |
485 476.75 |
485 | 473.8 | 84756 |
| 49 | -8.85 -1.79 % |
07-02-2025 00:00:00 Friday |
493.75 484.9 |
494.95 | 482.5 | 69124 |
| 50 | -1 -0.2 % |
06-02-2025 00:00:00 Thursday |
494.95 493.95 |
499.95 | 488 | 98008 |
| 51 | 18.8 3.96 % |
05-02-2025 00:00:00 Wednesday |
474.75 493.55 |
501.3 | 474.7 | 467842 |
| 52 | 15.2 3.34 % |
04-02-2025 00:00:00 Tuesday |
454.6 469.8 |
472.8 | 446 | 232463 |
| 53 | -31.4 -6.57 % |
03-02-2025 00:00:00 Monday |
477.7 446.3 |
477.7 | 439.35 | 223902 |
| 54 | -42.85 -8.32 % |
01-02-2025 00:00:00 Saturday |
514.8 471.95 |
516.75 | 469.05 | 345243 |
| 55 | 20.6 4.22 % |
31-01-2025 00:00:00 Friday |
488.45 509.05 |
510.35 | 482.5 | 95584 |
| 56 | 5.8 1.21 % |
30-01-2025 00:00:00 Thursday |
477.9 483.7 |
496.3 | 475 | 229877 |
| 57 | 9.9 2.14 % |
29-01-2025 00:00:00 Wednesday |
463.35 473.25 |
488.3 | 453.6 | 766083 |
| 58 | -28 -5.26 % |
28-01-2025 00:00:00 Tuesday |
532 504 |
533.95 | 502 | 178851 |
| 59 | -9.2 -1.69 % |
27-01-2025 00:00:00 Monday |
543.8 534.6 |
543.8 | 530.05 | 30236 |
| 60 | -11.2 -2.02 % |
24-01-2025 00:00:00 Friday |
555.2 544 |
563.45 | 538.4 | 136918 |
| 61 | 4 0.73 % |
23-01-2025 00:00:00 Thursday |
548 552 |
559.5 | 540.9 | 29941 |
| 62 | -8.05 -1.44 % |
22-01-2025 00:00:00 Wednesday |
558 549.95 |
560.9 | 541.3 | 87389 |
| 63 | -26.85 -4.59 % |
21-01-2025 00:00:00 Tuesday |
584.55 557.7 |
584.55 | 556.65 | 49044 |
| 64 | 9.95 1.75 % |
20-01-2025 00:00:00 Monday |
568.35 578.3 |
582 | 560.5 | 58340 |
| 65 | -1.6 -0.28 % |
17-01-2025 00:00:00 Friday |
570 568.4 |
578.5 | 562.55 | 62277 |
| 66 | 1.85 0.33 % |
16-01-2025 00:00:00 Thursday |
568.85 570.7 |
573.5 | 565.6 | 39998 |
| 67 | 6.35 1.14 % |
15-01-2025 00:00:00 Wednesday |
554.95 561.3 |
563.45 | 548.45 | 101680 |
| 68 | 20.3 3.84 % |
14-01-2025 00:00:00 Tuesday |
528.15 548.45 |
555.5 | 527 | 313281 |
| 69 | -19.6 -3.65 % |
13-01-2025 00:00:00 Monday |
537.65 518.05 |
539.3 | 514.75 | 86886 |
| 70 | -20.25 -3.62 % |
10-01-2025 00:00:00 Friday |
559.55 539.3 |
559.55 | 536.5 | 69671 |
| 71 | -22.15 -3.82 % |
09-01-2025 00:00:00 Thursday |
579.6 557.45 |
581.2 | 555.8 | 152968 |
| 72 | -12.4 -2.09 % |
08-01-2025 00:00:00 Wednesday |
592 579.6 |
592.1 | 565.95 | 106723 |
| 73 | -6.9 -1.15 % |
07-01-2025 00:00:00 Tuesday |
602.3 595.4 |
609 | 593.1 | 136634 |
| 74 | -12.95 -2.11 % |
06-01-2025 00:00:00 Monday |
615 602.05 |
624.25 | 595.9 | 317062 |
| 75 | -10.2 -1.58 % |
03-01-2025 00:00:00 Friday |
644.65 634.45 |
646.5 | 632 | 36173 |
| 76 | -8 -1.23 % |
02-01-2025 00:00:00 Thursday |
648.95 640.95 |
648.95 | 635.75 | 51095 |
| 77 | 0.5 0.08 % |
01-01-2025 00:00:00 Wednesday |
643.3 643.8 |
657.35 | 642 | 144377 |
| 78 | -0.25 -0.04 % |
31-12-2024 00:00:00 Tuesday |
642.8 642.55 |
645.7 | 628 | 77957 |
| 79 | -5.85 -0.9 % |
30-12-2024 00:00:00 Monday |
650.2 644.35 |
673.05 | 631.4 | 619264 |
| 80 | -11.85 -1.86 % |
27-12-2024 00:00:00 Friday |
636.9 625.05 |
640.95 | 623.05 | 102513 |
| 81 | -11.95 -1.84 % |
26-12-2024 00:00:00 Thursday |
648.9 636.95 |
651.85 | 631.1 | 69053 |
| 82 | -10.15 -1.54 % |
24-12-2024 00:00:00 Tuesday |
659 648.85 |
661.4 | 646 | 49175 |
| 83 | -16.75 -2.48 % |
23-12-2024 00:00:00 Monday |
676.05 659.3 |
679 | 655.85 | 100615 |
| 84 | -12.25 -1.8 % |
20-12-2024 00:00:00 Friday |
682.35 670.1 |
686.5 | 665 | 81172 |
| 85 | 18 2.7 % |
19-12-2024 00:00:00 Thursday |
667.2 685.2 |
687.4 | 667.2 | 104114 |
| 86 | -13.75 -1.98 % |
18-12-2024 00:00:00 Wednesday |
696 682.25 |
700.45 | 673 | 107018 |
| 87 | 2.7 0.4 % |
17-12-2024 00:00:00 Tuesday |
681.85 684.55 |
695.45 | 680 | 55927 |
| 88 | 4.35 0.64 % |
16-12-2024 00:00:00 Monday |
683.75 688.1 |
699.3 | 683.05 | 80116 |
| 89 | -1.2 -0.18 % |
13-12-2024 00:00:00 Friday |
679.65 678.45 |
683.95 | 664.15 | 126230 |
| 90 | 5.5 0.81 % |
12-12-2024 00:00:00 Thursday |
679.85 685.35 |
687.45 | 671.25 | 80866 |
| 91 | 7.25 1.08 % |
11-12-2024 00:00:00 Wednesday |
669.85 677.1 |
682 | 669.75 | 208313 |
| 92 | -5.9 -0.88 % |
10-12-2024 00:00:00 Tuesday |
673.9 668 |
676.85 | 660 | 51407 |
| 93 | -12.05 -1.75 % |
09-12-2024 00:00:00 Monday |
686.85 674.8 |
688.1 | 667.5 | 213910 |
| 94 | 2.45 0.36 % |
06-12-2024 00:00:00 Friday |
671.55 674 |
679.8 | 665.3 | 201197 |
| 95 | 13.4 2.06 % |
05-12-2024 00:00:00 Thursday |
650.75 664.15 |
666.95 | 646.65 | 304813 |
| 96 | -1.5 -0.23 % |
04-12-2024 00:00:00 Wednesday |
649.95 648.45 |
653.95 | 640.3 | 115250 |
| 97 | -6.85 -1.05 % |
03-12-2024 00:00:00 Tuesday |
650 643.15 |
658 | 642.25 | 112123 |
| 98 | -7.35 -1.13 % |
02-12-2024 00:00:00 Monday |
653.15 645.8 |
659.9 | 642.45 | 130264 |
| 99 | -8.95 -1.35 % |
29-11-2024 00:00:00 Friday |
663.65 654.7 |
670.6 | 648.5 | 105458 |
| 100 | -11.7 -1.73 % |
28-11-2024 00:00:00 Thursday |
675.05 663.35 |
678.7 | 660.5 | 86272 |
| 101 | 13.85 2.1 % |
27-11-2024 00:00:00 Wednesday |
659.75 673.6 |
675.75 | 654 | 70199 |
| 102 | -14.6 -2.17 % |
26-11-2024 00:00:00 Tuesday |
671.65 657.05 |
676.95 | 651.6 | 128506 |
| 103 | -28.05 -3.99 % |
25-11-2024 00:00:00 Monday |
703.2 675.15 |
710.9 | 666.95 | 169982 |
| 104 | -8.95 -1.28 % |
22-11-2024 00:00:00 Friday |
698.3 689.35 |
702.6 | 683 | 40831 |
| 105 | -2.65 -0.38 % |
21-11-2024 00:00:00 Thursday |
701.05 698.4 |
709 | 683.05 | 61785 |
| 106 | -11.2 -1.55 % |
19-11-2024 00:00:00 Tuesday |
721 709.8 |
721 | 705.6 | 40320 |
| 107 | -23.65 -3.22 % |
18-11-2024 00:00:00 Monday |
734.05 710.4 |
746 | 707 | 111590 |
| 108 | 2.05 0.28 % |
14-11-2024 00:00:00 Thursday |
730.5 732.55 |
748.05 | 719.35 | 50791 |
| 109 | -22.3 -2.97 % |
13-11-2024 00:00:00 Wednesday |
750.8 728.5 |
774.5 | 721.95 | 181018 |
| 110 | 7.45 1 % |
12-11-2024 00:00:00 Tuesday |
742 749.45 |
776.35 | 742 | 169715 |
| 111 | 33.35 4.73 % |
11-11-2024 00:00:00 Monday |
705.7 739.05 |
750.9 | 705.7 | 340687 |
| 112 | -12.85 -1.77 % |
08-11-2024 00:00:00 Friday |
724.95 712.1 |
724.95 | 709.05 | 49357 |
| 113 | 18.7 2.69 % |
07-11-2024 00:00:00 Thursday |
695.9 714.6 |
721.8 | 686.75 | 191751 |
| 114 | 24.45 3.72 % |
06-11-2024 00:00:00 Wednesday |
657.8 682.25 |
686 | 657.8 | 144522 |
| 115 | -14.15 -2.11 % |
05-11-2024 00:00:00 Tuesday |
669.55 655.4 |
669.55 | 653 | 42442 |
| 116 | -18.3 -2.69 % |
04-11-2024 00:00:00 Monday |
680.85 662.55 |
690.3 | 660 | 82355 |
| 117 | 0.25 0.04 % |
01-11-2024 00:00:00 Friday |
682.5 682.75 |
688.85 | 679.55 | 9707 |
| 118 | 0.65 0.1 % |
31-10-2024 00:00:00 Thursday |
678.35 679 |
689 | 670.95 | 56091 |
| 119 | -10.15 -1.48 % |
30-10-2024 00:00:00 Wednesday |
684 673.85 |
684 | 668.8 | 55273 |
| 120 | 38.4 5.96 % |
29-10-2024 00:00:00 Tuesday |
644.45 682.85 |
693.75 | 638 | 2371256 |
| 121 | -21.3 -3.2 % |
28-10-2024 00:00:00 Monday |
665.55 644.25 |
672.7 | 634.85 | 116409 |
| 122 | 0.15 0.02 % |
25-10-2024 00:00:00 Friday |
668.75 668.9 |
673.95 | 641.9 | 97329 |
| 123 | -17.5 -2.54 % |
24-10-2024 00:00:00 Thursday |
688 670.5 |
693 | 668 | 73520 |
| 124 | 22.9 3.44 % |
23-10-2024 00:00:00 Wednesday |
665 687.9 |
691.7 | 650 | 144468 |
| 125 | -15.25 -2.23 % |
22-10-2024 00:00:00 Tuesday |
685.05 669.8 |
687.4 | 665.85 | 59528 |
| 126 | -0.75 -0.11 % |
21-10-2024 00:00:00 Monday |
684.95 684.2 |
697.15 | 675.3 | 150120 |
| 127 | 0 0 % |
18-10-2024 00:00:00 Friday |
677.05 677.05 |
680.45 | 666 | 99483 |
| 128 | -20.15 -2.89 % |
17-10-2024 00:00:00 Thursday |
696.95 676.8 |
703.4 | 675.1 | 49142 |
| 129 | -5.85 -0.84 % |
16-10-2024 00:00:00 Wednesday |
695.05 689.2 |
699 | 687.25 | 80747 |
| 130 | -17.85 -2.51 % |
15-10-2024 00:00:00 Tuesday |
710.9 693.05 |
710.9 | 690 | 40454 |
| 131 | -12.2 -1.71 % |
14-10-2024 00:00:00 Monday |
715 702.8 |
718 | 700.35 | 103991 |
| 132 | -28.1 -3.82 % |
11-10-2024 00:00:00 Friday |
734.95 706.85 |
734.95 | 705.2 | 94805 |
| 133 | -6 -0.82 % |
10-10-2024 00:00:00 Thursday |
734.95 728.95 |
741 | 723 | 61980 |
| 134 | 5 0.69 % |
09-10-2024 00:00:00 Wednesday |
724.95 729.95 |
735.2 | 712.8 | 125212 |
| 135 | 50.25 7.47 % |
08-10-2024 00:00:00 Tuesday |
672.45 722.7 |
726.6 | 668.2 | 121536 |
| 136 | -27.25 -3.89 % |
07-10-2024 00:00:00 Monday |
700 672.75 |
704.9 | 662.05 | 90248 |
| 137 | -7.8 -1.1 % |
04-10-2024 00:00:00 Friday |
707.05 699.25 |
715 | 691 | 131363 |
| 138 | -6.2 -0.87 % |
03-10-2024 00:00:00 Thursday |
715 708.8 |
718.7 | 706 | 128577 |
| 139 | -9.75 -1.33 % |
01-10-2024 00:00:00 Tuesday |
733.3 723.55 |
737.2 | 712.35 | 110556 |
| 140 | -3.75 -0.51 % |
30-09-2024 00:00:00 Monday |
736.75 733 |
736.75 | 721.4 | 74693 |
| 141 | -39.9 -5.13 % |
27-09-2024 00:00:00 Friday |
778.15 738.25 |
778.7 | 730 | 169837 |
| 142 | -5.5 -0.7 % |
26-09-2024 00:00:00 Thursday |
782 776.5 |
789.5 | 766 | 57985 |
| 143 | -5.6 -0.71 % |
25-09-2024 00:00:00 Wednesday |
789.45 783.85 |
793.5 | 776 | 76505 |
| 144 | -4.25 -0.54 % |
24-09-2024 00:00:00 Tuesday |
793.7 789.45 |
804.95 | 785 | 86001 |
| 145 | 9.05 1.16 % |
23-09-2024 00:00:00 Monday |
782.75 791.8 |
794.9 | 775 | 132347 |
| 146 | 30.9 4.11 % |
20-09-2024 00:00:00 Friday |
751.65 782.55 |
788.95 | 745.4 | 416451 |
| 147 | -6.95 -0.93 % |
19-09-2024 00:00:00 Thursday |
750.3 743.35 |
764.75 | 730.8 | 147484 |
| 148 | -0.9 -0.12 % |
18-09-2024 00:00:00 Wednesday |
751.7 750.8 |
758 | 740.75 | 83769 |
| 149 | -17.55 -2.29 % |
17-09-2024 00:00:00 Tuesday |
766.1 748.55 |
778 | 745.15 | 83859 |
| 150 | -8.25 -1.06 % |
16-09-2024 00:00:00 Monday |
779.65 771.4 |
779.8 | 755.95 | 88560 |
| 151 | 7.3 0.96 % |
13-09-2024 00:00:00 Friday |
760.6 767.9 |
775 | 757.5 | 190711 |
| 152 | 9.45 1.26 % |
12-09-2024 00:00:00 Thursday |
750.75 760.2 |
763.75 | 742.95 | 120226 |
| 153 | -3.8 -0.51 % |
11-09-2024 00:00:00 Wednesday |
744.7 740.9 |
764.65 | 733.65 | 370013 |
| 154 | 8.45 1.15 % |
10-09-2024 00:00:00 Tuesday |
736 744.45 |
749.25 | 733.35 | 234691 |
| 155 | 27.65 3.93 % |
09-09-2024 00:00:00 Monday |
703.6 731.25 |
746.55 | 703.6 | 430378 |
| 156 | -2.45 -0.34 % |
06-09-2024 00:00:00 Friday |
712 709.55 |
718.05 | 699.15 | 52490 |
| 157 | 13 1.85 % |
05-09-2024 00:00:00 Thursday |
701.2 714.2 |
723.15 | 692.25 | 125389 |
| 158 | 16.8 2.46 % |
04-09-2024 00:00:00 Wednesday |
681.65 698.45 |
700.85 | 676.25 | 130206 |
| 159 | -12.85 -1.82 % |
03-09-2024 00:00:00 Tuesday |
705.7 692.85 |
709.4 | 691 | 44302 |
| 160 | -7.5 -1.05 % |
02-09-2024 00:00:00 Monday |
712.85 705.35 |
727 | 703 | 126503 |
| 161 | -12.2 -1.69 % |
30-08-2024 00:00:00 Friday |
723.4 711.2 |
727.8 | 708 | 97027 |
| 162 | -22.75 -3.06 % |
29-08-2024 00:00:00 Thursday |
742.85 720.1 |
750.8 | 715.3 | 100516 |
| 163 | 1.75 0.24 % |
28-08-2024 00:00:00 Wednesday |
734.75 736.5 |
739.95 | 723.2 | 163593 |
| 164 | 17.15 2.4 % |
27-08-2024 00:00:00 Tuesday |
716.05 733.2 |
737 | 716.05 | 103743 |
| 165 | 5.35 0.75 % |
26-08-2024 00:00:00 Monday |
710.05 715.4 |
720.55 | 702.2 | 82942 |
| 166 | -19.7 -2.72 % |
23-08-2024 00:00:00 Friday |
723.2 703.5 |
725 | 702.05 | 553695 |
| 167 | -6.3 -0.87 % |
22-08-2024 00:00:00 Thursday |
720 713.7 |
720 | 702.25 | 227335 |
| 168 | 11 1.55 % |
21-08-2024 00:00:00 Wednesday |
709 720 |
721.45 | 702.85 | 241168 |
| 169 | 37.85 5.63 % |
20-08-2024 00:00:00 Tuesday |
672.75 710.6 |
714.3 | 667.7 | 114681 |
| 170 | 2.95 0.44 % |
19-08-2024 00:00:00 Monday |
664.35 667.3 |
674.25 | 664.3 | 35267 |
| 171 | 6.05 0.92 % |
16-08-2024 00:00:00 Friday |
658.6 664.65 |
667.7 | 649.55 | 46598 |
| 172 | -38.8 -5.67 % |
14-08-2024 00:00:00 Wednesday |
684.4 645.6 |
684.4 | 642 | 99378 |
| 173 | -27.45 -3.92 % |
13-08-2024 00:00:00 Tuesday |
699.4 671.95 |
699.4 | 670 | 221173 |
| 174 | -11.1 -1.59 % |
12-08-2024 00:00:00 Monday |
700.2 689.1 |
701.15 | 682 | 265707 |
| 175 | -5.5 -0.78 % |
09-08-2024 00:00:00 Friday |
708.65 703.15 |
715.5 | 699.25 | 125286 |
| 176 | 8.05 1.16 % |
08-08-2024 00:00:00 Thursday |
691.5 699.55 |
717.25 | 683 | 180924 |
| 177 | -4.05 -0.58 % |
07-08-2024 00:00:00 Wednesday |
695 690.95 |
698 | 677.95 | 81085 |
| 178 | -1.9 -0.28 % |
06-08-2024 00:00:00 Tuesday |
685.2 683.3 |
703.9 | 679.7 | 123277 |
| 179 | 23.65 3.58 % |
05-08-2024 00:00:00 Monday |
660.65 684.3 |
704 | 660.65 | 295173 |
| 180 | -9.1 -1.24 % |
02-08-2024 00:00:00 Friday |
731.55 722.45 |
735 | 711 | 81186 |
| 181 | -2.5 -0.34 % |
01-08-2024 00:00:00 Thursday |
729.95 727.45 |
747.9 | 723 | 120202 |
| 182 | 3.25 0.45 % |
31-07-2024 00:00:00 Wednesday |
724.65 727.9 |
729.9 | 717.3 | 200377 |
| 183 | 25.2 3.65 % |
30-07-2024 00:00:00 Tuesday |
690.05 715.25 |
728.25 | 690.05 | 138000 |
| 184 | -9.35 -1.33 % |
29-07-2024 00:00:00 Monday |
701.3 691.95 |
702.9 | 681 | 151899 |
| 185 | 18.45 2.73 % |
26-07-2024 00:00:00 Friday |
674.95 693.4 |
705.25 | 671.7 | 226179 |
| 186 | -14.65 -2.14 % |
25-07-2024 00:00:00 Thursday |
683 668.35 |
689.4 | 666.6 | 125155 |
| 187 | -24.9 -3.52 % |
24-07-2024 00:00:00 Wednesday |
706.95 682.05 |
706.95 | 680 | 329020 |
| 188 | -17.8 -2.49 % |
23-07-2024 00:00:00 Tuesday |
714 696.2 |
732 | 681.75 | 322705 |
| 189 | -8.3 -1.16 % |
22-07-2024 00:00:00 Monday |
718.2 709.9 |
725.55 | 702.45 | 165789 |
| 190 | -10.25 -1.43 % |
19-07-2024 00:00:00 Friday |
714.45 704.2 |
717.75 | 686.95 | 92936 |
| 191 | -2.15 -0.3 % |
18-07-2024 00:00:00 Thursday |
714.85 712.7 |
716.8 | 696.5 | 70517 |
| 192 | -12.1 -1.68 % |
16-07-2024 00:00:00 Tuesday |
719.8 707.7 |
723.35 | 705.5 | 44742 |
| 193 | -4.35 -0.6 % |
15-07-2024 00:00:00 Monday |
724.55 720.2 |
724.55 | 699 | 156583 |
| 194 | -6.05 -0.84 % |
12-07-2024 00:00:00 Friday |
719.3 713.25 |
722.9 | 708.7 | 109823 |
| 195 | -19.45 -2.66 % |
11-07-2024 00:00:00 Thursday |
732.5 713.05 |
740.25 | 710.35 | 61517 |
| 196 | -1.65 -0.23 % |
10-07-2024 00:00:00 Wednesday |
726 724.35 |
728.95 | 696.4 | 66560 |
| 197 | -21.1 -2.84 % |
09-07-2024 00:00:00 Tuesday |
743.95 722.85 |
745 | 718.15 | 108887 |
| 198 | -2.7 -0.36 % |
08-07-2024 00:00:00 Monday |
744.95 742.25 |
746.75 | 732.85 | 57881 |
| 199 | 10 1.38 % |
05-07-2024 00:00:00 Friday |
726.5 736.5 |
749.45 | 716.65 | 212714 |
| 200 | -12.9 -1.75 % |
04-07-2024 00:00:00 Thursday |
737.95 725.05 |
737.95 | 722.3 | 45531 |
| 201 | -6.15 -0.83 % |
03-07-2024 00:00:00 Wednesday |
738.85 732.7 |
739.25 | 719.65 | 355145 |
| 202 | -20.05 -2.67 % |
02-07-2024 00:00:00 Tuesday |
750.3 730.25 |
750.5 | 727.35 | 252877 |
| 203 | 7.1 0.96 % |
01-07-2024 00:00:00 Monday |
743.05 750.15 |
752.4 | 735.75 | 344909 |
| 204 | -6.7 -0.9 % |
28-06-2024 00:00:00 Friday |
741.3 734.6 |
743.6 | 726.65 | 74961 |
| 205 | 13.95 1.94 % |
27-06-2024 00:00:00 Thursday |
720.85 734.8 |
740.05 | 718 | 150043 |
| 206 | -12.6 -1.74 % |
26-06-2024 00:00:00 Wednesday |
724.85 712.25 |
726.2 | 709.75 | 89415 |
| 207 | -30.05 -4.01 % |
25-06-2024 00:00:00 Tuesday |
749.95 719.9 |
749.95 | 716 | 100203 |
| 208 | 15.3 2.09 % |
24-06-2024 00:00:00 Monday |
731.35 746.65 |
750.45 | 724.15 | 179727 |
| 209 | 15.95 2.26 % |
21-06-2024 00:00:00 Friday |
707 722.95 |
728.35 | 700.65 | 143840 |
| 210 | 8.75 1.25 % |
20-06-2024 00:00:00 Thursday |
698.25 707 |
711.75 | 697.35 | 124431 |
| 211 | -13.15 -1.85 % |
19-06-2024 00:00:00 Wednesday |
711.25 698.1 |
713.15 | 680.5 | 261215 |
| 212 | 11.35 1.63 % |
18-06-2024 00:00:00 Tuesday |
696 707.35 |
713.55 | 688 | 199003 |
| 213 | 17.6 2.64 % |
14-06-2024 00:00:00 Friday |
665.65 683.25 |
686.85 | 657.5 | 801170 |
| 214 | 0.15 0.02 % |
13-06-2024 00:00:00 Thursday |
659.35 659.5 |
669.5 | 648.95 | 76507 |
| 215 | 11.5 1.8 % |
12-06-2024 00:00:00 Wednesday |
640 651.5 |
654.75 | 635.15 | 72079 |
| 216 | 5.35 0.85 % |
11-06-2024 00:00:00 Tuesday |
631.45 636.8 |
640.8 | 626.25 | 63734 |
| 217 | 0.9 0.14 % |
10-06-2024 00:00:00 Monday |
630 630.9 |
641.7 | 622.3 | 61366 |
| 218 | -5.8 -0.92 % |
07-06-2024 00:00:00 Friday |
629.6 623.8 |
629.6 | 614.6 | 88715 |
| 219 | 8.45 1.37 % |
06-06-2024 00:00:00 Thursday |
616.6 625.05 |
630.3 | 607.25 | 138982 |
| 220 | 10.2 1.71 % |
05-06-2024 00:00:00 Wednesday |
597.85 608.05 |
614.7 | 553.3 | 426072 |
| 221 | -108.25 -16.33 % |
04-06-2024 00:00:00 Tuesday |
662.95 554.7 |
663.85 | 528 | 865751 |
| 222 | 23.85 3.76 % |
03-06-2024 00:00:00 Monday |
635.05 658.9 |
663.1 | 635.05 | 258307 |
| 223 | -1.75 -0.28 % |
31-05-2024 00:00:00 Friday |
614.1 612.35 |
630 | 599.4 | 747015 |
| 224 | 5.05 0.84 % |
30-05-2024 00:00:00 Thursday |
604.3 609.35 |
623 | 595.9 | 263594 |
| 225 | -5.2 -0.85 % |
29-05-2024 00:00:00 Wednesday |
608.2 603 |
621.9 | 602.8 | 79338 |
| 226 | -14.05 -2.24 % |
28-05-2024 00:00:00 Tuesday |
626.9 612.85 |
630.55 | 608.05 | 222071 |
| 227 | 16.7 2.76 % |
27-05-2024 00:00:00 Monday |
604.4 621.1 |
623.45 | 596.5 | 148835 |
| 228 | -23.65 -3.79 % |
24-05-2024 00:00:00 Friday |
623.45 599.8 |
627.25 | 595.9 | 494090 |
| 229 | 4.75 0.78 % |
23-05-2024 00:00:00 Thursday |
612.65 617.4 |
625.75 | 610.85 | 255811 |
| 230 | 3.75 0.62 % |
22-05-2024 00:00:00 Wednesday |
606.25 610 |
619.65 | 601.5 | 279211 |
| 231 | 7.85 1.32 % |
21-05-2024 00:00:00 Tuesday |
595.05 602.9 |
618.45 | 592.05 | 182304 |
| 232 | 0 0 % |
18-05-2024 00:00:00 Saturday |
598 598 |
599 | 596.7 | 2978 |
| 233 | -1.25 -0.21 % |
17-05-2024 00:00:00 Friday |
594.15 592.9 |
609.35 | 589.25 | 315114 |
| 234 | -7.1 -1.18 % |
16-05-2024 00:00:00 Thursday |
601.1 594 |
612.2 | 590.55 | 139041 |
| 235 | -6.65 -1.1 % |
15-05-2024 00:00:00 Wednesday |
604.65 598 |
635.25 | 593.3 | 479672 |
| 236 | 21.55 3.72 % |
14-05-2024 00:00:00 Tuesday |
578.55 600.1 |
604.15 | 573.35 | 139427 |
| 237 | 3.45 0.6 % |
13-05-2024 00:00:00 Monday |
570.85 574.3 |
576 | 551.75 | 328240 |
| 238 | 31.7 5.89 % |
10-05-2024 00:00:00 Friday |
538.6 570.3 |
573.1 | 520.2 | 774639 |
| 239 | -36.7 -6.46 % |
09-05-2024 00:00:00 Thursday |
567.9 531.2 |
583 | 525.35 | 408731 |
| 240 | -34.95 -5.88 % |
08-05-2024 00:00:00 Wednesday |
594.85 559.9 |
618 | 553.8 | 446183 |
| 241 | -36.6 -5.9 % |
07-05-2024 00:00:00 Tuesday |
620.45 583.85 |
620.8 | 580 | 295654 |
| 242 | -26.15 -4.06 % |
06-05-2024 00:00:00 Monday |
643.95 617.8 |
643.95 | 612.05 | 212795 |
| 243 | 3.8 0.59 % |
03-05-2024 00:00:00 Friday |
638.9 642.7 |
645.5 | 620.8 | 254288 |
| 244 | 6.4 1.01 % |
02-05-2024 00:00:00 Thursday |
631.7 638.1 |
646.45 | 631.7 | 296020 |
| 245 | 25.7 4.25 % |
30-04-2024 00:00:00 Tuesday |
604.05 629.75 |
632 | 604.05 | 178065 |
| 246 | -0.85 -0.14 % |
29-04-2024 00:00:00 Monday |
602.85 602 |
607.2 | 597.1 | 47646 |
| 247 | -4.65 -0.77 % |
26-04-2024 00:00:00 Friday |
605.25 600.6 |
608.9 | 599 | 111819 |
| 248 | 1.55 0.26 % |
25-04-2024 00:00:00 Thursday |
603.3 604.85 |
613.55 | 602 | 175776 |
| 249 | -19.5 -3.14 % |
24-04-2024 00:00:00 Wednesday |
620.65 601.15 |
625.5 | 595.3 | 179413 |
| 250 | -0.55 -0.09 % |
23-04-2024 00:00:00 Tuesday |
616.95 616.4 |
624.4 | 608.75 | 196856 |
| 251 | -39.6 -6.08 % |
22-04-2024 00:00:00 Monday |
651.55 611.95 |
651.55 | 607.4 | 169468 |
| 252 | 2.6 0.42 % |
19-04-2024 00:00:00 Friday |
623.75 626.35 |
638.3 | 611.6 | 147893 |
| 253 | 27.1 4.5 % |
18-04-2024 00:00:00 Thursday |
602.75 629.85 |
633.2 | 602.75 | 191127 |
| 254 | -3.65 -0.6 % |
16-04-2024 00:00:00 Tuesday |
605.05 601.4 |
613.4 | 596.65 | 95279 |
| 255 | 42.45 7.49 % |
15-04-2024 00:00:00 Monday |
567.05 609.5 |
616 | 567.05 | 107917 |
| 256 | -2 -0.32 % |
12-04-2024 00:00:00 Friday |
617.65 615.65 |
627.8 | 609.45 | 126730 |
| 257 | -1.3 -0.21 % |
10-04-2024 00:00:00 Wednesday |
617.25 615.95 |
629.95 | 612.05 | 262923 |
| 258 | -18.2 -2.88 % |
09-04-2024 00:00:00 Tuesday |
631.5 613.3 |
631.5 | 595.95 | 1297003 |
| 259 | 23.3 3.85 % |
08-04-2024 00:00:00 Monday |
604.75 628.05 |
632.35 | 602.45 | 292365 |
| 260 | 14.5 2.48 % |
05-04-2024 00:00:00 Friday |
584.4 598.9 |
600.5 | 583 | 177967 |
| 261 | 0.25 0.04 % |
04-04-2024 00:00:00 Thursday |
582.65 582.9 |
604.15 | 577.45 | 307912 |
| 262 | 34.4 6.29 % |
03-04-2024 00:00:00 Wednesday |
546.65 581.05 |
584.55 | 542.8 | 675772 |
| 263 | 20.9 4.01 % |
02-04-2024 00:00:00 Tuesday |
521.05 541.95 |
543.8 | 520.55 | 282789 |
| 264 | -13.85 -2.6 % |
01-04-2024 00:00:00 Monday |
533 519.15 |
537.8 | 515.4 | 144318 |
| 265 | 4.3 0.82 % |
28-03-2024 00:00:00 Thursday |
524.6 528.9 |
533.5 | 521.5 | 218659 |
| 266 | 1 0.19 % |
27-03-2024 00:00:00 Wednesday |
515.8 516.8 |
526.9 | 514 | 85854 |
| 267 | -5.45 -1.05 % |
26-03-2024 00:00:00 Tuesday |
518.25 512.8 |
528.15 | 508.25 | 109053 |
| 268 | 10.25 2.03 % |
22-03-2024 00:00:00 Friday |
505 515.25 |
517.4 | 501 | 167354 |
| 269 | 9.9 2 % |
21-03-2024 00:00:00 Thursday |
494.65 504.55 |
507 | 492.8 | 134764 |
| 270 | 5.4 1.12 % |
20-03-2024 00:00:00 Wednesday |
482.85 488.25 |
495.1 | 479.05 | 74292 |
| 271 | -6.9 -1.41 % |
19-03-2024 00:00:00 Tuesday |
488.75 481.85 |
495.3 | 478.05 | 56204 |
| 272 | -8.55 -1.7 % |
18-03-2024 00:00:00 Monday |
503.55 495 |
503.55 | 481.5 | 118838 |
| 273 | 12.6 2.6 % |
15-03-2024 00:00:00 Friday |
485 497.6 |
499.25 | 473 | 152727 |
| 274 | 12.85 2.78 % |
14-03-2024 00:00:00 Thursday |
463 475.85 |
481.75 | 452.05 | 174601 |
| 275 | -40.8 -8.08 % |
13-03-2024 00:00:00 Wednesday |
505.05 464.25 |
505.45 | 460 | 174083 |
| 276 | 2.25 0.44 % |
12-03-2024 00:00:00 Tuesday |
506.65 508.9 |
514.35 | 491.3 | 71950 |
| 277 | -7.3 -1.41 % |
11-03-2024 00:00:00 Monday |
516.1 508.8 |
516.2 | 501.5 | 54277 |
| 278 | 3.05 0.6 % |
07-03-2024 00:00:00 Thursday |
512.05 515.1 |
527 | 510.8 | 64123 |
| 279 | -2.45 -0.48 % |
06-03-2024 00:00:00 Wednesday |
514.4 511.95 |
516.55 | 494.5 | 68525 |
| 280 | -7.75 -1.5 % |
05-03-2024 00:00:00 Tuesday |
517.1 509.35 |
519.85 | 508.15 | 93530 |
| 281 | 7.7 1.51 % |
04-03-2024 00:00:00 Monday |
509.4 517.1 |
520.5 | 505.6 | 122052 |
| 282 | 1 0.2 % |
02-03-2024 00:00:00 Saturday |
504 505 |
505.8 | 502.25 | 8713 |
| 283 | -6.1 -1.2 % |
01-03-2024 00:00:00 Friday |
509.95 503.85 |
514.65 | 501.5 | 108717 |
| 284 | 0.65 0.13 % |
29-02-2024 00:00:00 Thursday |
508.5 509.15 |
511.8 | 490.05 | 95285 |
| 285 | -17.3 -3.3 % |
28-02-2024 00:00:00 Wednesday |
523.85 506.55 |
523.85 | 502.7 | 184743 |
| 286 | -2.5 -0.48 % |
27-02-2024 00:00:00 Tuesday |
525.5 523 |
532.7 | 504.4 | 347871 |
| 287 | 13.5 2.64 % |
26-02-2024 00:00:00 Monday |
510.5 524 |
537.9 | 510.5 | 394584 |
| 288 | 14.2 2.89 % |
23-02-2024 00:00:00 Friday |
491.7 505.9 |
510.35 | 486.1 | 284523 |
| 289 | 3.05 0.63 % |
22-02-2024 00:00:00 Thursday |
485.1 488.15 |
496.35 | 482.65 | 110092 |
| 290 | -5 -1.02 % |
21-02-2024 00:00:00 Wednesday |
490.05 485.05 |
493.95 | 480.5 | 53285 |
| 291 | -8.15 -1.64 % |
20-02-2024 00:00:00 Tuesday |
498.3 490.15 |
498.3 | 486.95 | 154201 |
| 292 | 18 3.74 % |
19-02-2024 00:00:00 Monday |
481.2 499.2 |
501.9 | 480.5 | 271758 |
| 293 | -7.85 -1.61 % |
16-02-2024 00:00:00 Friday |
488.35 480.5 |
489.5 | 479 | 116029 |
| 294 | -0.9 -0.19 % |
15-02-2024 00:00:00 Thursday |
485.15 484.25 |
493.65 | 482.25 | 113410 |
| 295 | 8.8 1.86 % |
14-02-2024 00:00:00 Wednesday |
472.1 480.9 |
485.25 | 472.1 | 197173 |
| 296 | -19.95 -3.93 % |
13-02-2024 00:00:00 Tuesday |
507.2 487.25 |
507.2 | 484.3 | 160095 |
| 297 | -14.55 -2.84 % |
12-02-2024 00:00:00 Monday |
511.65 497.1 |
521.4 | 494.65 | 326642 |
| 298 | -13.6 -2.65 % |
09-02-2024 00:00:00 Friday |
513 499.4 |
513 | 484.4 | 227800 |
| 299 | 8.7 1.75 % |
08-02-2024 00:00:00 Thursday |
497.65 506.35 |
520 | 497 | 509915 |
| 300 | -0.65 -0.13 % |
07-02-2024 00:00:00 Wednesday |
494.65 494 |
509 | 491.7 | 314029 |
| 301 | -1.2 -0.24 % |
06-02-2024 00:00:00 Tuesday |
493.05 491.85 |
504 | 487.3 | 119641 |
| 302 | 4.45 0.91 % |
05-02-2024 00:00:00 Monday |
488.45 492.9 |
506.6 | 485.85 | 276885 |
| 303 | -12.65 -2.55 % |
02-02-2024 00:00:00 Friday |
495.75 483.1 |
501.95 | 479.9 | 120139 |
| 304 | -19.9 -3.89 % |
01-02-2024 00:00:00 Thursday |
511.45 491.55 |
511.45 | 489.9 | 73358 |
| 305 | 9.1 1.84 % |
31-01-2024 00:00:00 Wednesday |
495.15 504.25 |
508.5 | 491.15 | 272773 |
| 306 | -8.95 -1.79 % |
30-01-2024 00:00:00 Tuesday |
499.65 490.7 |
500.25 | 488 | 68418 |
| 307 | 0.25 0.05 % |
29-01-2024 00:00:00 Monday |
495.8 496.05 |
504.9 | 490.95 | 76624 |
| 308 | -4.9 -0.99 % |
25-01-2024 00:00:00 Thursday |
493.35 488.45 |
500 | 481.5 | 94161 |
| 309 | 10.6 2.22 % |
24-01-2024 00:00:00 Wednesday |
477.95 488.55 |
498.45 | 469.85 | 416832 |
| 310 | -35.55 -6.85 % |
23-01-2024 00:00:00 Tuesday |
518.65 483.1 |
518.65 | 474 | 231785 |
| 311 | 5.1 1.01 % |
20-01-2024 00:00:00 Saturday |
505 510.1 |
515 | 501 | 143482 |
| 312 | 18.85 3.91 % |
19-01-2024 00:00:00 Friday |
481.8 500.65 |
510 | 481.8 | 374390 |
| 313 | 6.5 1.38 % |
18-01-2024 00:00:00 Thursday |
471.85 478.35 |
481 | 457.1 | 334342 |
| 314 | 15.2 3.33 % |
17-01-2024 00:00:00 Wednesday |
457.05 472.25 |
474.7 | 451.8 | 125447 |
| 315 | -10.35 -2.17 % |
16-01-2024 00:00:00 Tuesday |
475.9 465.55 |
475.9 | 455.8 | 81139 |
| 316 | -10.1 -2.09 % |
15-01-2024 00:00:00 Monday |
483.25 473.15 |
483.5 | 470.05 | 194199 |
| 317 | -0.2 -0.04 % |
12-01-2024 00:00:00 Friday |
483.7 483.5 |
485.4 | 472.1 | 224001 |
| 318 | 13 2.78 % |
11-01-2024 00:00:00 Thursday |
467.5 480.5 |
484.15 | 455.5 | 249724 |
| 319 | 7.85 1.72 % |
10-01-2024 00:00:00 Wednesday |
456.5 464.35 |
470 | 456.5 | 356175 |
| 320 | 31.65 7.49 % |
09-01-2024 00:00:00 Tuesday |
422.8 454.45 |
458 | 420.3 | 1232945 |
| 321 | -4.5 -1.06 % |
08-01-2024 00:00:00 Monday |
424 419.5 |
425.75 | 417.05 | 181839 |
| 322 | -9.55 -2.22 % |
05-01-2024 00:00:00 Friday |
429.55 420 |
431.5 | 416.3 | 260209 |
| 323 | 12.7 3.07 % |
04-01-2024 00:00:00 Thursday |
413.85 426.55 |
427.9 | 410.8 | 133413 |
| 324 | 1.25 0.31 % |
03-01-2024 00:00:00 Wednesday |
409.5 410.75 |
422.55 | 408 | 254606 |
| 325 | -1.25 -0.3 % |
02-01-2024 00:00:00 Tuesday |
410.55 409.3 |
414.1 | 404 | 143681 |
| 326 | -5.85 -1.41 % |
01-01-2024 00:00:00 Monday |
415.9 410.05 |
415.9 | 409 | 103751 |
| 327 | 0.05 0.01 % |
29-12-2023 00:00:00 Friday |
409.05 409.1 |
415 | 407.5 | 139426 |
| 328 | -5 -1.21 % |
28-12-2023 00:00:00 Thursday |
413 408 |
413.95 | 406.5 | 150255 |
| 329 | -7.35 -1.76 % |
27-12-2023 00:00:00 Wednesday |
418.4 411.05 |
420.15 | 408.7 | 156889 |
| 330 | -2.4 -0.57 % |
26-12-2023 00:00:00 Tuesday |
417.8 415.4 |
423 | 413.5 | 223588 |
| 331 | -10.9 -2.59 % |
22-12-2023 00:00:00 Friday |
420.45 409.55 |
423.25 | 407.6 | 180420 |
| 332 | 12.25 3.02 % |
21-12-2023 00:00:00 Thursday |
405.15 417.4 |
422.55 | 397.7 | 362148 |
| 333 | -29.85 -6.86 % |
20-12-2023 00:00:00 Wednesday |
434.95 405.1 |
440.5 | 401 | 170068 |
| 334 | -5.2 -1.19 % |
19-12-2023 00:00:00 Tuesday |
436.4 431.2 |
442.9 | 429 | 284286 |
| 335 | 18.8 4.5 % |
18-12-2023 00:00:00 Monday |
417.65 436.45 |
445.6 | 414.75 | 298070 |
| 336 | -20.25 -4.45 % |
15-12-2023 00:00:00 Friday |
454.65 434.4 |
454.8 | 432.3 | 175938 |
| 337 | -7.6 -1.66 % |
14-12-2023 00:00:00 Thursday |
458.45 450.85 |
460.25 | 450 | 210519 |
| 338 | 9.2 2.06 % |
13-12-2023 00:00:00 Wednesday |
446.25 455.45 |
457.75 | 444.35 | 225536 |
| 339 | -11.55 -2.53 % |
12-12-2023 00:00:00 Tuesday |
456.5 444.95 |
457.85 | 442.55 | 289125 |
| 340 | 1.5 0.33 % |
11-12-2023 00:00:00 Monday |
454.5 456 |
465.45 | 450.4 | 240848 |
| 341 | -9.2 -2 % |
08-12-2023 00:00:00 Friday |
460.5 451.3 |
476.65 | 446.6 | 409373 |
| 342 | 16.75 3.79 % |
07-12-2023 00:00:00 Thursday |
441.45 458.2 |
460.95 | 431.4 | 598312 |
| 343 | 19.95 4.76 % |
06-12-2023 00:00:00 Wednesday |
419.05 439 |
441.8 | 416.6 | 685254 |
| 344 | -7.45 -1.76 % |
05-12-2023 00:00:00 Tuesday |
424.05 416.6 |
425 | 413.1 | 104787 |
| 345 | -6.65 -1.54 % |
04-12-2023 00:00:00 Monday |
431.1 424.45 |
435 | 421.15 | 237610 |
| 346 | 9.6 2.31 % |
01-12-2023 00:00:00 Friday |
414.8 424.4 |
428.05 | 410.7 | 362441 |
| 347 | -10.85 -2.59 % |
30-11-2023 00:00:00 Thursday |
418.85 408 |
418.85 | 407.05 | 158617 |
| 348 | 0.25 0.06 % |
29-11-2023 00:00:00 Wednesday |
414.45 414.7 |
422 | 411 | 89169 |
| 349 | -12.75 -3.02 % |
28-11-2023 00:00:00 Tuesday |
422 409.25 |
422.95 | 407.1 | 157124 |
| 350 | 4 0.96 % |
24-11-2023 00:00:00 Friday |
416.95 420.95 |
429 | 416.1 | 188514 |
| 351 | -7 -1.67 % |
23-11-2023 00:00:00 Thursday |
419.9 412.9 |
426.95 | 411.3 | 376858 |
| 352 | 14.6 3.62 % |
22-11-2023 00:00:00 Wednesday |
403.65 418.25 |
419.9 | 401.8 | 317116 |
| 353 | -0.25 -0.06 % |
21-11-2023 00:00:00 Tuesday |
401.25 401 |
404.5 | 398.1 | 203680 |
| 354 | -0.75 -0.19 % |
20-11-2023 00:00:00 Monday |
401.95 401.2 |
405.9 | 395.25 | 53228 |
| 355 | 0.05 0.01 % |
17-11-2023 00:00:00 Friday |
399.35 399.4 |
403.55 | 396.7 | 75179 |
| 356 | -6.45 -1.6 % |
16-11-2023 00:00:00 Thursday |
403.15 396.7 |
408.5 | 395.05 | 97385 |
| 357 | 3.4 0.86 % |
15-11-2023 00:00:00 Wednesday |
396.35 399.75 |
411.5 | 393.25 | 467603 |
| 358 | 4 1.03 % |
13-11-2023 00:00:00 Monday |
388.2 392.2 |
399 | 385.25 | 104893 |
| 359 | 6.3 1.63 % |
12-11-2023 00:00:00 Sunday |
385.65 391.95 |
392.3 | 385.05 | 41217 |
| 360 | -1.6 -0.42 % |
10-11-2023 00:00:00 Friday |
384 382.4 |
387.6 | 378.45 | 319978 |
| 361 | -2.55 -0.66 % |
09-11-2023 00:00:00 Thursday |
387.75 385.2 |
390 | 383.15 | 48825 |
| 362 | -2.95 -0.76 % |
08-11-2023 00:00:00 Wednesday |
387.75 384.8 |
392.35 | 383.45 | 58371 |
| 363 | -3.3 -0.85 % |
07-11-2023 00:00:00 Tuesday |
388.8 385.5 |
393.75 | 383.7 | 104797 |
| 364 | -8.1 -2.05 % |
06-11-2023 00:00:00 Monday |
394.2 386.1 |
396.85 | 385.05 | 71413 |
| 365 | -3.6 -0.91 % |
03-11-2023 00:00:00 Friday |
397.3 393.7 |
401.5 | 390.2 | 352356 |
| 366 | 13.7 3.6 % |
02-11-2023 00:00:00 Thursday |
380.4 394.1 |
396.95 | 380.4 | 236099 |
| 367 | -0.3 -0.08 % |
01-11-2023 00:00:00 Wednesday |
377.35 377.05 |
387.5 | 375.2 | 116806 |
| 368 | -13.55 -3.39 % |
31-10-2023 00:00:00 Tuesday |
399.15 385.6 |
400.3 | 384 | 105979 |
| 369 | 1.2 0.3 % |
30-10-2023 00:00:00 Monday |
394.5 395.7 |
402.9 | 386.25 | 108153 |
| 370 | 2.05 0.52 % |
27-10-2023 00:00:00 Friday |
390.95 393 |
398.4 | 384.85 | 335278 |
| 371 | 26.1 7.15 % |
26-10-2023 00:00:00 Thursday |
364.9 391 |
396.4 | 360 | 512064 |
| 372 | -12.8 -3.38 % |
25-10-2023 00:00:00 Wednesday |
379.05 366.25 |
382 | 347.5 | 687479 |
| 373 | -31.8 -7.78 % |
23-10-2023 00:00:00 Monday |
408.85 377.05 |
410.75 | 368.25 | 1084490 |
| 374 | -13.85 -3.45 % |
20-10-2023 00:00:00 Friday |
402 388.15 |
403 | 382.05 | 82007 |
| 375 | 7 1.77 % |
19-10-2023 00:00:00 Thursday |
394.6 401.6 |
405 | 394.6 | 178747 |
| 376 | -8 -1.98 % |
18-10-2023 00:00:00 Wednesday |
403.45 395.45 |
408 | 393.45 | 75472 |
| 377 | -1.4 -0.35 % |
17-10-2023 00:00:00 Tuesday |
404.4 403 |
407.4 | 400.2 | 71452 |
| 378 | 6.6 1.67 % |
16-10-2023 00:00:00 Monday |
394.35 400.95 |
408.7 | 393.4 | 338829 |
| 379 | 0.5 0.13 % |
13-10-2023 00:00:00 Friday |
392 392.5 |
405 | 390.5 | 220161 |
| 380 | -8.3 -2.07 % |
12-10-2023 00:00:00 Thursday |
400.15 391.85 |
404.65 | 390.5 | 221871 |
| 381 | -13.8 -3.35 % |
11-10-2023 00:00:00 Wednesday |
412.3 398.5 |
414.3 | 393.25 | 261869 |
| 382 | -5.85 -1.41 % |
10-10-2023 00:00:00 Tuesday |
413.7 407.85 |
420.8 | 406.45 | 133496 |
| 383 | -4.15 -1 % |
09-10-2023 00:00:00 Monday |
416.5 412.35 |
417.4 | 400.85 | 162031 |
| 384 | 1.35 0.32 % |
06-10-2023 00:00:00 Friday |
417.55 418.9 |
423.7 | 409.4 | 189933 |
| 385 | -8.9 -2.11 % |
05-10-2023 00:00:00 Thursday |
422.45 413.55 |
426.3 | 411 | 197105 |
| 386 | -18.8 -4.29 % |
04-10-2023 00:00:00 Wednesday |
437.95 419.15 |
438.85 | 416.3 | 166295 |
| 387 | 5.05 1.16 % |
03-10-2023 00:00:00 Tuesday |
437.05 442.1 |
449 | 427.75 | 137595 |
| 388 | 16.45 3.91 % |
29-09-2023 00:00:00 Friday |
420.6 437.05 |
440.25 | 418 | 90046 |
| 389 | -18.45 -4.25 % |
28-09-2023 00:00:00 Thursday |
434.5 416.05 |
436 | 414 | 138217 |
| 390 | -7.45 -1.69 % |
27-09-2023 00:00:00 Wednesday |
440 432.55 |
444.8 | 429.3 | 181560 |
| 391 | 20.7 4.94 % |
26-09-2023 00:00:00 Tuesday |
418.95 439.65 |
441.7 | 418.05 | 668717 |
| 392 | -2.35 -0.56 % |
25-09-2023 00:00:00 Monday |
421.35 419 |
428 | 409.45 | 208364 |
| 393 | 24.4 6.14 % |
22-09-2023 00:00:00 Friday |
397.45 421.85 |
424.8 | 396.95 | 505290 |
| 394 | -11.9 -2.91 % |
21-09-2023 00:00:00 Thursday |
409.4 397.5 |
411.35 | 391.05 | 130260 |
| 395 | 11.6 2.94 % |
20-09-2023 00:00:00 Wednesday |
394.55 406.15 |
414.35 | 394.55 | 226609 |
| 396 | -4.5 -1.13 % |
18-09-2023 00:00:00 Monday |
398.05 393.55 |
404.6 | 389.6 | 67382 |
| 397 | -12.8 -3.12 % |
15-09-2023 00:00:00 Friday |
410.75 397.95 |
421.25 | 395 | 288542 |
| 398 | -4.65 -1.13 % |
14-09-2023 00:00:00 Thursday |
411.8 407.15 |
411.8 | 398.85 | 137531 |
| 399 | -6.7 -1.67 % |
13-09-2023 00:00:00 Wednesday |
401.95 395.25 |
414 | 383.3 | 429761 |
| 400 | -34.2 -7.92 % |
12-09-2023 00:00:00 Tuesday |
431.65 397.45 |
434.15 | 393.05 | 620127 |
| 401 | 34.45 8.68 % |
11-09-2023 00:00:00 Monday |
397.05 431.5 |
437 | 397.05 | 735340 |
| 402 | 12.9 3.38 % |
08-09-2023 00:00:00 Friday |
382.05 394.95 |
397.15 | 379.25 | 166718 |
| 403 | -0.9 -0.23 % |
07-09-2023 00:00:00 Thursday |
383 382.1 |
386.35 | 372.75 | 141667 |
| 404 | 2 0.53 % |
06-09-2023 00:00:00 Wednesday |
380.05 382.05 |
387.4 | 376.05 | 356297 |
| 405 | 13.75 3.77 % |
05-09-2023 00:00:00 Tuesday |
365 378.75 |
384.55 | 361.45 | 288913 |
| 406 | 8.45 2.38 % |
04-09-2023 00:00:00 Monday |
354.85 363.3 |
366.8 | 352.65 | 312364 |
| 407 | 4.35 1.24 % |
01-09-2023 00:00:00 Friday |
350.5 354.85 |
358.85 | 349.85 | 59740 |
| 408 | -5.75 -1.61 % |
31-08-2023 00:00:00 Thursday |
356.2 350.45 |
360 | 349 | 107382 |
| 409 | -12.6 -3.4 % |
30-08-2023 00:00:00 Wednesday |
370.5 357.9 |
372.5 | 352.7 | 338923 |
| 410 | 21.65 6.24 % |
29-08-2023 00:00:00 Tuesday |
346.8 368.45 |
369 | 342.25 | 252225 |
| 411 | -4.4 -1.26 % |
28-08-2023 00:00:00 Monday |
349.85 345.45 |
354 | 344.9 | 339887 |
| 412 | -2.6 -0.75 % |
25-08-2023 00:00:00 Friday |
348.6 346 |
351.75 | 340.3 | 131147 |
| 413 | -8 -2.23 % |
24-08-2023 00:00:00 Thursday |
358 350 |
359.55 | 348.8 | 111948 |
| 414 | -4 -1.11 % |
23-08-2023 00:00:00 Wednesday |
361 357 |
364 | 355.95 | 47401 |
| 415 | -2.2 -0.61 % |
22-08-2023 00:00:00 Tuesday |
362.15 359.95 |
367 | 359.35 | 52982 |
| 416 | -0.75 -0.21 % |
21-08-2023 00:00:00 Monday |
362.1 361.35 |
366.5 | 356.45 | 505260 |
| 417 | 9.2 2.61 % |
18-08-2023 00:00:00 Friday |
352.35 361.55 |
365 | 349 | 182652 |
| 418 | -15.7 -4.26 % |
17-08-2023 00:00:00 Thursday |
368.9 353.2 |
368.9 | 350.85 | 537605 |
| 419 | 13.4 3.77 % |
16-08-2023 00:00:00 Wednesday |
355.05 368.45 |
370 | 352.15 | 602889 |
| 420 | 10.45 3.06 % |
14-08-2023 00:00:00 Monday |
342.05 352.5 |
356.6 | 340 | 25256053 |
| 421 | 3.9 1.16 % |
11-08-2023 00:00:00 Friday |
336.1 340 |
344.55 | 325.05 | 318480 |
| 422 | 24 7.64 % |
10-08-2023 00:00:00 Thursday |
314 338 |
339.65 | 314 | 992399 |
| 423 | 27.8 9.61 % |
09-08-2023 00:00:00 Wednesday |
289.2 317 |
317.45 | 289.2 | 725521 |
| 424 | 0.25 0.09 % |
08-08-2023 00:00:00 Tuesday |
291.05 291.3 |
294.5 | 289.1 | 65641 |
| 425 | -1.5 -0.51 % |
07-08-2023 00:00:00 Monday |
293.05 291.55 |
296.45 | 291 | 69868 |
| 426 | 5.85 2.04 % |
04-08-2023 00:00:00 Friday |
287.15 293 |
295.75 | 287.15 | 44956 |
| 427 | -0.05 -0.02 % |
03-08-2023 00:00:00 Thursday |
287.05 287 |
294 | 286.1 | 252569 |
| 428 | -3.55 -1.2 % |
02-08-2023 00:00:00 Wednesday |
295.9 292.35 |
298.15 | 287.65 | 159149 |
| 429 | 5.35 1.85 % |
01-08-2023 00:00:00 Tuesday |
289.9 295.25 |
298.65 | 288.4 | 263861 |
| 430 | -4.45 -1.52 % |
31-07-2023 00:00:00 Monday |
292.45 288 |
293.35 | 287.65 | 91325 |
| 431 | 1.75 0.61 % |
28-07-2023 00:00:00 Friday |
289.25 291 |
294.75 | 288.2 | 73191 |
| 432 | -6.4 -2.17 % |
27-07-2023 00:00:00 Thursday |
294.45 288.05 |
295 | 287.1 | 78890 |
| 433 | -4 -1.35 % |
26-07-2023 00:00:00 Wednesday |
296 292 |
296.7 | 289.55 | 119546 |
| 434 | 8.3 2.91 % |
25-07-2023 00:00:00 Tuesday |
285.05 293.35 |
294.8 | 285.05 | 191602 |
| 435 | -2.1 -0.73 % |
24-07-2023 00:00:00 Monday |
288.15 286.05 |
292.4 | 285 | 60875 |
| 436 | -2.8 -0.96 % |
21-07-2023 00:00:00 Friday |
291.05 288.25 |
294.3 | 285.55 | 146546 |
| 437 | -0.6 -0.2 % |
20-07-2023 00:00:00 Thursday |
295.6 295 |
301.2 | 291.5 | 228861 |
| 438 | 6.15 2.12 % |
19-07-2023 00:00:00 Wednesday |
289.55 295.7 |
301.1 | 288.45 | 275242 |
| 439 | -4.4 -1.5 % |
18-07-2023 00:00:00 Tuesday |
293.05 288.65 |
296.55 | 283.25 | 111924 |
| 440 | 10.45 3.71 % |
17-07-2023 00:00:00 Monday |
282.05 292.5 |
298.95 | 282.05 | 206188 |
| 441 | 0.05 0.02 % |
14-07-2023 00:00:00 Friday |
302.8 302.85 |
307.75 | 300.05 | 252489 |
| 442 | -16.45 -5.21 % |
13-07-2023 00:00:00 Thursday |
315.55 299.1 |
315.55 | 293.4 | 141509 |
| 443 | 3.15 1.02 % |
12-07-2023 00:00:00 Wednesday |
309.85 313 |
315.65 | 307.5 | 173320 |
| 444 | 4.4 1.44 % |
11-07-2023 00:00:00 Tuesday |
305.95 310.35 |
310.8 | 301.65 | 127363 |
| 445 | -3.95 -1.28 % |
10-07-2023 00:00:00 Monday |
308 304.05 |
320 | 298.3 | 350854 |
| 446 | -1.05 -0.34 % |
07-07-2023 00:00:00 Friday |
308.05 307 |
315.7 | 304.2 | 315278 |
| 447 | 8 2.64 % |
06-07-2023 00:00:00 Thursday |
303.25 311.25 |
311.75 | 303.25 | 194137 |
| 448 | 8.2 2.78 % |
05-07-2023 00:00:00 Wednesday |
295 303.2 |
309.8 | 293.7 | 334677 |
| 449 | 4 1.38 % |
04-07-2023 00:00:00 Tuesday |
290 294 |
299.4 | 290 | 298501 |
| 450 | 14.95 5.46 % |
03-07-2023 00:00:00 Monday |
274.05 289 |
291.25 | 274.05 | 562440 |
| 451 | -0.1 -0.04 % |
30-06-2023 00:00:00 Friday |
272.95 272.85 |
279 | 271.1 | 129336 |
| 452 | -0.3 -0.11 % |
28-06-2023 00:00:00 Wednesday |
272 271.7 |
274.25 | 268.65 | 51634 |
| 453 | -3.1 -1.13 % |
27-06-2023 00:00:00 Tuesday |
273.85 270.75 |
275.6 | 269 | 122783 |
| 454 | 8.6 3.26 % |
26-06-2023 00:00:00 Monday |
263.6 272.2 |
273.85 | 256.4 | 135978 |
| 455 | -11.8 -4.32 % |
23-06-2023 00:00:00 Friday |
273 261.2 |
273 | 260 | 197359 |
| 456 | -3.85 -1.39 % |
22-06-2023 00:00:00 Thursday |
276.05 272.2 |
285 | 270.7 | 597686 |
| 457 | 17.4 6.77 % |
21-06-2023 00:00:00 Wednesday |
257 274.4 |
277 | 257 | 765188 |
| 458 | 2.2 0.86 % |
20-06-2023 00:00:00 Tuesday |
255 257.2 |
258.15 | 251.75 | 432932 |
| 459 | -2.8 -1.09 % |
19-06-2023 00:00:00 Monday |
256.3 253.5 |
258.85 | 252.8 | 85803 |
| 460 | -1.3 -0.5 % |
16-06-2023 00:00:00 Friday |
258.2 256.9 |
263.05 | 255.55 | 49660 |
| 461 | -2.6 -0.98 % |
15-06-2023 00:00:00 Thursday |
264.75 262.15 |
267.95 | 261.1 | 105970 |
| 462 | 2.4 0.91 % |
14-06-2023 00:00:00 Wednesday |
263.6 266 |
268.95 | 262.05 | 105092 |
| 463 | 1.6 0.62 % |
13-06-2023 00:00:00 Tuesday |
259.45 261.05 |
265 | 257.7 | 110011 |
| 464 | -3.8 -1.45 % |
12-06-2023 00:00:00 Monday |
261.2 257.4 |
261.65 | 256.1 | 39180 |
| 465 | -3.7 -1.4 % |
09-06-2023 00:00:00 Friday |
264.9 261.2 |
266.9 | 260.15 | 32180 |
| 466 | -4.05 -1.51 % |
08-06-2023 00:00:00 Thursday |
268 263.95 |
273.75 | 262.35 | 220266 |
| 467 | 4.55 1.73 % |
07-06-2023 00:00:00 Wednesday |
263.45 268 |
274 | 263.45 | 172667 |
| 468 | 13.7 5.49 % |
06-06-2023 00:00:00 Tuesday |
249.5 263.2 |
264.75 | 249.5 | 92948 |
| 469 | -1.6 -0.64 % |
05-06-2023 00:00:00 Monday |
251.05 249.45 |
254.65 | 249 | 63380 |
| 470 | -4.8 -1.88 % |
02-06-2023 00:00:00 Friday |
255.5 250.7 |
255.75 | 250 | 54429 |
| 471 | -0.7 -0.28 % |
01-06-2023 00:00:00 Thursday |
254.05 253.35 |
258.75 | 252.45 | 69740 |
| 472 | -8.75 -3.33 % |
31-05-2023 00:00:00 Wednesday |
262.95 254.2 |
264.75 | 253.05 | 142458 |
| 473 | 8.15 3.22 % |
30-05-2023 00:00:00 Tuesday |
253.1 261.25 |
269.3 | 251.85 | 480310 |
| 474 | -3.2 -1.25 % |
29-05-2023 00:00:00 Monday |
256.05 252.85 |
258.15 | 251.1 | 65853 |
| 475 | -3.95 -1.52 % |
26-05-2023 00:00:00 Friday |
259.95 256 |
261.35 | 254.95 | 42466 |
| 476 | 10.55 4.25 % |
25-05-2023 00:00:00 Thursday |
248.05 258.6 |
262.3 | 248.05 | 87358 |
| 477 | 9.6 4 % |
24-05-2023 00:00:00 Wednesday |
240 249.6 |
255.4 | 240 | 82461 |
| 478 | -0.7 -0.28 % |
23-05-2023 00:00:00 Tuesday |
248.75 248.05 |
254 | 245.95 | 53524 |
| 479 | 2.9 1.2 % |
22-05-2023 00:00:00 Monday |
242.05 244.95 |
248.4 | 242.05 | 49880 |
| 480 | -2.85 -1.16 % |
19-05-2023 00:00:00 Friday |
246.75 243.9 |
247.95 | 241 | 52920 |
| 481 | -1.45 -0.58 % |
18-05-2023 00:00:00 Thursday |
248.2 246.75 |
250.9 | 245 | 60668 |
| 482 | -7.7 -3 % |
17-05-2023 00:00:00 Wednesday |
256.9 249.2 |
256.9 | 247.3 | 84685 |
| 483 | -3.2 -1.24 % |
16-05-2023 00:00:00 Tuesday |
257.95 254.75 |
259.55 | 253.65 | 43028 |
| 484 | -2.25 -0.87 % |
15-05-2023 00:00:00 Monday |
258.3 256.05 |
260.75 | 255.5 | 25836 |
| 485 | -4.4 -1.67 % |
12-05-2023 00:00:00 Friday |
264.15 259.75 |
266.9 | 259.05 | 193930 |
| 486 | -4.3 -1.61 % |
11-05-2023 00:00:00 Thursday |
267.25 262.95 |
271 | 261.6 | 81429 |
| 487 | 3.6 1.38 % |
10-05-2023 00:00:00 Wednesday |
261.45 265.05 |
268 | 261.4 | 64362 |
| 488 | -1.25 -0.48 % |
09-05-2023 00:00:00 Tuesday |
262.05 260.8 |
266 | 258.15 | 26858 |
| 489 | 1.55 0.59 % |
08-05-2023 00:00:00 Monday |
261 262.55 |
273 | 259.65 | 107329 |
| 490 | 2.85 1.11 % |
05-05-2023 00:00:00 Friday |
257.25 260.1 |
263.25 | 257.15 | 31837 |
| 491 | -4 -1.52 % |
04-05-2023 00:00:00 Thursday |
262.75 258.75 |
265 | 256.75 | 36059 |
| 492 | 1.6 0.62 % |
03-05-2023 00:00:00 Wednesday |
259.85 261.45 |
264.25 | 255 | 112998 |
| 493 | 0.55 0.21 % |
02-05-2023 00:00:00 Tuesday |
257.2 257.75 |
263.55 | 256.7 | 21127 |
| 494 | 3.5 1.36 % |
28-04-2023 00:00:00 Friday |
256.7 260.2 |
262.3 | 256.7 | 60558 |
| 495 | 0 0 % |
27-04-2023 00:00:00 Thursday |
257.05 257.05 |
261.3 | 255.25 | 47147 |
| 496 | 1.35 0.52 % |
26-04-2023 00:00:00 Wednesday |
257.2 258.55 |
262.65 | 256.9 | 26505 |
| 497 | -1.4 -0.54 % |
25-04-2023 00:00:00 Tuesday |
260.85 259.45 |
266 | 256.75 | 79663 |
| 498 | 7.55 3 % |
24-04-2023 00:00:00 Monday |
251.55 259.1 |
261.25 | 249.8 | 99306 |
| 499 | -5.4 -2.08 % |
21-04-2023 00:00:00 Friday |
259.45 254.05 |
259.45 | 250.4 | 70678 |
| 500 | 12.1 4.88 % |
20-04-2023 00:00:00 Thursday |
248.2 260.3 |
262 | 247.7 | 207071 |
| 501 | 0.55 0.22 % |
19-04-2023 00:00:00 Wednesday |
247.85 248.4 |
252.5 | 246.05 | 64608 |
| 502 | -3.1 -1.24 % |
18-04-2023 00:00:00 Tuesday |
250.95 247.85 |
251.5 | 246.65 | 28135 |
| 503 | 2.15 0.87 % |
17-04-2023 00:00:00 Monday |
246.15 248.3 |
250.85 | 243.25 | 73436 |
| 504 | 4.4 1.82 % |
13-04-2023 00:00:00 Thursday |
241.75 246.15 |
249.8 | 241.75 | 37430 |
| 505 | 1.55 0.64 % |
12-04-2023 00:00:00 Wednesday |
242.15 243.7 |
247.8 | 240.7 | 119033 |
| 506 | -6.1 -2.46 % |
11-04-2023 00:00:00 Tuesday |
248.15 242.05 |
250.15 | 241.3 | 54551 |
| 507 | -3 -1.19 % |
10-04-2023 00:00:00 Monday |
251.35 248.35 |
255.6 | 246.95 | 62595 |
| 508 | 0.95 0.38 % |
06-04-2023 00:00:00 Thursday |
251.05 252 |
255.4 | 250.4 | 33827 |
| 509 | -0.9 -0.35 % |
05-04-2023 00:00:00 Wednesday |
253.75 252.85 |
256.6 | 249.05 | 72440 |
| 510 | 7.95 3.3 % |
03-04-2023 00:00:00 Monday |
241 248.95 |
253.45 | 240.7 | 85260 |
| 511 | -4.2 -1.71 % |
31-03-2023 00:00:00 Friday |
244.9 240.7 |
250.2 | 238 | 226244 |
| 512 | 11.4 5.06 % |
29-03-2023 00:00:00 Wednesday |
225.3 236.7 |
239.8 | 222.85 | 188058 |
| 513 | -5.8 -2.54 % |
28-03-2023 00:00:00 Tuesday |
228 222.2 |
230 | 220.65 | 166446 |
| 514 | -10.5 -4.43 % |
27-03-2023 00:00:00 Monday |
237.05 226.55 |
238.65 | 223.9 | 149688 |
| 515 | -11.1 -4.48 % |
24-03-2023 00:00:00 Friday |
247.95 236.85 |
249.45 | 235 | 1170657 |
| 516 | -2.15 -0.86 % |
23-03-2023 00:00:00 Thursday |
250.4 248.25 |
252 | 246.9 | 60858 |
| 517 | 0.4 0.16 % |
22-03-2023 00:00:00 Wednesday |
250.05 250.45 |
256.3 | 248.85 | 72363 |
| 518 | 3.95 1.59 % |
21-03-2023 00:00:00 Tuesday |
248 251.95 |
255.2 | 247.35 | 220644 |
| 519 | -5.7 -2.26 % |
20-03-2023 00:00:00 Monday |
252.25 246.55 |
255.15 | 244.15 | 186597 |
| 520 | -6.6 -2.55 % |
17-03-2023 00:00:00 Friday |
258.85 252.25 |
263.95 | 248.3 | 141394 |
| 521 | 1.95 0.77 % |
16-03-2023 00:00:00 Thursday |
252.6 254.55 |
257.55 | 247.2 | 532259 |
| 522 | 3.4 1.35 % |
15-03-2023 00:00:00 Wednesday |
252.05 255.45 |
261 | 251.15 | 231784 |
| 523 | -8.3 -3.2 % |
14-03-2023 00:00:00 Tuesday |
259 250.7 |
265 | 248 | 121157 |
| 524 | -9.65 -3.6 % |
13-03-2023 00:00:00 Monday |
268.3 258.65 |
272.6 | 256 | 72461 |
| 525 | 4.55 1.73 % |
10-03-2023 00:00:00 Friday |
263.7 268.25 |
273 | 262.85 | 106339 |
| 526 | -9.35 -3.35 % |
09-03-2023 00:00:00 Thursday |
278.85 269.5 |
278.85 | 267.7 | 110475 |
| 527 | 11.45 4.31 % |
08-03-2023 00:00:00 Wednesday |
265.95 277.4 |
281.95 | 261.35 | 323872 |
| 528 | 26.05 10.7 % |
06-03-2023 00:00:00 Monday |
243.35 269.4 |
274 | 242.8 | 718307 |
| 529 | 13.6 5.94 % |
03-03-2023 00:00:00 Friday |
229.05 242.65 |
249.55 | 229.05 | 464529 |
| 530 | -1.45 -0.63 % |
02-03-2023 00:00:00 Thursday |
230.5 229.05 |
232.5 | 226.95 | 157592 |
| 531 | 1.3 0.56 % |
01-03-2023 00:00:00 Wednesday |
232.7 234 |
242 | 228.4 | 420421 |
| 532 | 24 11.4 % |
28-02-2023 00:00:00 Tuesday |
210.45 234.45 |
236.7 | 208.05 | 411303 |
| 533 | -3.5 -1.65 % |
27-02-2023 00:00:00 Monday |
212 208.5 |
212 | 204.8 | 78733 |
| 534 | -2.95 -1.37 % |
24-02-2023 00:00:00 Friday |
215 212.05 |
218.65 | 210.75 | 37447 |
| 535 | -4.7 -2.15 % |
23-02-2023 00:00:00 Thursday |
219.05 214.35 |
222.4 | 212.55 | 108454 |
| 536 | -3.6 -1.61 % |
22-02-2023 00:00:00 Wednesday |
223.45 219.85 |
225.75 | 219 | 55463 |
| 537 | 3.15 1.43 % |
21-02-2023 00:00:00 Tuesday |
220.45 223.6 |
230.8 | 220.35 | 70535 |
| 538 | -3.85 -1.7 % |
20-02-2023 00:00:00 Monday |
225.95 222.1 |
226.9 | 221.35 | 44808 |
| 539 | 1.95 0.87 % |
17-02-2023 00:00:00 Friday |
224.25 226.2 |
228.35 | 222.8 | 115177 |
| 540 | -5.9 -2.57 % |
16-02-2023 00:00:00 Thursday |
230 224.1 |
232.25 | 223.5 | 39581 |
| 541 | 6.5 2.95 % |
15-02-2023 00:00:00 Wednesday |
220.7 227.2 |
229.4 | 220.7 | 53402 |
| 542 | -4.3 -1.89 % |
14-02-2023 00:00:00 Tuesday |
227 222.7 |
227 | 221.05 | 42824 |
| 543 | -7.7 -3.31 % |
13-02-2023 00:00:00 Monday |
232.4 224.7 |
232.4 | 224 | 16502 |
| 544 | -6.45 -2.73 % |
10-02-2023 00:00:00 Friday |
236.2 229.75 |
236.2 | 228.25 | 42269 |
| 545 | 11.25 5 % |
09-02-2023 00:00:00 Thursday |
225.05 236.3 |
238.85 | 224.25 | 169275 |
| 546 | 3.45 1.56 % |
08-02-2023 00:00:00 Wednesday |
220.7 224.15 |
225.55 | 219.45 | 59426 |
| 547 | -6.25 -2.75 % |
07-02-2023 00:00:00 Tuesday |
226.9 220.65 |
227.85 | 219.3 | 64242 |
| 548 | 5.8 2.65 % |
06-02-2023 00:00:00 Monday |
219.2 225 |
228.75 | 219.2 | 70534 |
| 549 | -6.1 -2.69 % |
03-02-2023 00:00:00 Friday |
226.95 220.85 |
228.15 | 216.45 | 101981 |
| 550 | -10.45 -4.43 % |
02-02-2023 00:00:00 Thursday |
235.95 225.5 |
238.9 | 225 | 57451 |
| 551 | -7.2 -2.96 % |
01-02-2023 00:00:00 Wednesday |
242.85 235.65 |
248.75 | 230.55 | 178711 |
| 552 | 8.9 3.87 % |
31-01-2023 00:00:00 Tuesday |
229.7 238.6 |
239.9 | 229.45 | 86169 |
| 553 | -3.85 -1.65 % |
30-01-2023 00:00:00 Monday |
233.55 229.7 |
241 | 227 | 95336 |
| 554 | -3.5 -1.46 % |
27-01-2023 00:00:00 Friday |
240.1 236.6 |
242 | 230.15 | 62411 |
| 555 | -5.75 -2.32 % |
25-01-2023 00:00:00 Wednesday |
247.35 241.6 |
249 | 240 | 68337 |
| 556 | 0.3 0.12 % |
24-01-2023 00:00:00 Tuesday |
247.05 247.35 |
251.85 | 246.7 | 68628 |
| 557 | -9.3 -3.63 % |
23-01-2023 00:00:00 Monday |
256 246.7 |
256 | 245.5 | 92753 |
| 558 | -3.85 -1.45 % |
20-01-2023 00:00:00 Friday |
266.05 262.2 |
268.5 | 260.55 | 36374 |
| 559 | -0.15 -0.06 % |
19-01-2023 00:00:00 Thursday |
266 265.85 |
270 | 265 | 53534 |
| 560 | 0.8 0.3 % |
18-01-2023 00:00:00 Wednesday |
264.05 264.85 |
269.55 | 263.3 | 24841 |
| 561 | -2.8 -1.04 % |
17-01-2023 00:00:00 Tuesday |
268.6 265.8 |
270.25 | 265.15 | 40572 |
| 562 | 0.55 0.21 % |
16-01-2023 00:00:00 Monday |
268.05 268.6 |
278.5 | 265.6 | 52838 |
| 563 | -5.9 -2.16 % |
13-01-2023 00:00:00 Friday |
273.5 267.6 |
275.95 | 266 | 50546 |
| 564 | -4.65 -1.67 % |
12-01-2023 00:00:00 Thursday |
278.05 273.4 |
279 | 271.45 | 31547 |
| 565 | -1 -0.36 % |
11-01-2023 00:00:00 Wednesday |
280.8 279.8 |
283.35 | 278.3 | 365693 |
| 566 | -3.85 -1.34 % |
10-01-2023 00:00:00 Tuesday |
286.4 282.55 |
286.4 | 277.3 | 15502 |
| 567 | -1 -0.35 % |
09-01-2023 00:00:00 Monday |
284.95 283.95 |
286.5 | 279.25 | 30631 |
| 568 | -1.75 -0.62 % |
06-01-2023 00:00:00 Friday |
280.4 278.65 |
282.3 | 276.25 | 26345 |
| 569 | -5.55 -1.93 % |
05-01-2023 00:00:00 Thursday |
286.85 281.3 |
286.85 | 278.55 | 35975 |
| 570 | -4.2 -1.45 % |
04-01-2023 00:00:00 Wednesday |
289 284.8 |
291.35 | 283 | 45372 |
| 571 | -6.9 -2.32 % |
03-01-2023 00:00:00 Tuesday |
296.9 290 |
296.9 | 288.75 | 38331 |
| 572 | 4.8 1.66 % |
02-01-2023 00:00:00 Monday |
288.8 293.6 |
297.95 | 287.7 | 55632 |
| 573 | -2.3 -0.79 % |
30-12-2022 00:00:00 Friday |
289.75 287.45 |
289.75 | 286 | 44270 |
| 574 | 1.65 0.58 % |
29-12-2022 00:00:00 Thursday |
285 286.65 |
292 | 284.95 | 89437 |
| 575 | 10.5 3.84 % |
28-12-2022 00:00:00 Wednesday |
273.1 283.6 |
293.55 | 269.75 | 188778 |
| 576 | 0.5 0.19 % |
27-12-2022 00:00:00 Tuesday |
269.5 270 |
271.4 | 262.65 | 76398 |
| 577 | 13.95 5.58 % |
26-12-2022 00:00:00 Monday |
250.1 264.05 |
268 | 245.65 | 75572 |
| 578 | -11.8 -4.45 % |
23-12-2022 00:00:00 Friday |
265.1 253.3 |
267.8 | 248.4 | 174295 |
| 579 | 1.95 0.73 % |
22-12-2022 00:00:00 Thursday |
268.1 270.05 |
274.9 | 257.55 | 219698 |
| 580 | -16.8 -5.9 % |
21-12-2022 00:00:00 Wednesday |
284.85 268.05 |
284.85 | 265.25 | 74985 |
| 581 | -1.1 -0.39 % |
20-12-2022 00:00:00 Tuesday |
280.1 279 |
280.1 | 272 | 73803 |
| 582 | -6.05 -2.12 % |
19-12-2022 00:00:00 Monday |
286.05 280 |
287.3 | 278.65 | 86565 |
| 583 | -7.8 -2.65 % |
16-12-2022 00:00:00 Friday |
294.1 286.3 |
295.25 | 285 | 48674 |
| 584 | -0.4 -0.14 % |
15-12-2022 00:00:00 Thursday |
294.55 294.15 |
298.75 | 292.55 | 344196 |
| 585 | -1.95 -0.65 % |
14-12-2022 00:00:00 Wednesday |
297.85 295.9 |
300 | 295.25 | 14961 |
| 586 | -1.4 -0.47 % |
13-12-2022 00:00:00 Tuesday |
299.15 297.75 |
304.35 | 297 | 27524 |
| 587 | 4.15 1.41 % |
12-12-2022 00:00:00 Monday |
294.2 298.35 |
301.75 | 292 | 66739 |
| 588 | -5.35 -1.77 % |
09-12-2022 00:00:00 Friday |
301.55 296.2 |
305.65 | 294.05 | 75263 |
| 589 | -3.75 -1.23 % |
08-12-2022 00:00:00 Thursday |
305.15 301.4 |
307.75 | 300.3 | 48618 |
| 590 | -6.45 -2.08 % |
07-12-2022 00:00:00 Wednesday |
310.8 304.35 |
311 | 303.25 | 77614 |
| 591 | -0.4 -0.13 % |
06-12-2022 00:00:00 Tuesday |
311.15 310.75 |
319.15 | 308.85 | 112158 |
| 592 | 0.65 0.21 % |
05-12-2022 00:00:00 Monday |
309.7 310.35 |
314.35 | 305.65 | 57508 |
| 593 | 1.05 0.34 % |
02-12-2022 00:00:00 Friday |
307.25 308.3 |
312.7 | 307.25 | 51356 |
| 594 | 2.35 0.76 % |
01-12-2022 00:00:00 Thursday |
307.5 309.85 |
313.95 | 304 | 38481 |
| 595 | -0.3 -0.1 % |
30-11-2022 00:00:00 Wednesday |
308.25 307.95 |
310.75 | 306.5 | 37458 |
| 596 | 0.3 0.1 % |
29-11-2022 00:00:00 Tuesday |
309 309.3 |
315.8 | 308 | 25733 |
| 597 | 6.6 2.16 % |
28-11-2022 00:00:00 Monday |
305.15 311.75 |
318 | 305.15 | 52535 |
| 598 | 7.45 2.48 % |
25-11-2022 00:00:00 Friday |
300.05 307.5 |
309.5 | 298.75 | 45816 |
| 599 | 0.3 0.1 % |
24-11-2022 00:00:00 Thursday |
300.25 300.55 |
307.75 | 299.3 | 48406 |
| 600 | 4.1 1.38 % |
23-11-2022 00:00:00 Wednesday |
297.95 302.05 |
312.7 | 297.95 | 121596 |
| 601 | -8.9 -2.9 % |
22-11-2022 00:00:00 Tuesday |
306.85 297.95 |
306.9 | 297.05 | 40042 |
| 602 | -2 -0.65 % |
21-11-2022 00:00:00 Monday |
305.95 303.95 |
307.2 | 301.75 | 43472 |
| 603 | -5.05 -1.63 % |
18-11-2022 00:00:00 Friday |
309.95 304.9 |
312.45 | 303 | 53513 |
| 604 | -2.25 -0.72 % |
17-11-2022 00:00:00 Thursday |
312.15 309.9 |
315.5 | 308 | 51744 |
| 605 | -1.45 -0.46 % |
16-11-2022 00:00:00 Wednesday |
316.15 314.7 |
319.75 | 314 | 31337 |
| 606 | 2.15 0.68 % |
15-11-2022 00:00:00 Tuesday |
316.2 318.35 |
320.05 | 314.35 | 40059 |
| 607 | -2.45 -0.76 % |
14-11-2022 00:00:00 Monday |
321.05 318.6 |
324.75 | 316.65 | 63547 |
| 608 | -1.55 -0.48 % |
11-11-2022 00:00:00 Friday |
323.25 321.7 |
329.3 | 320.25 | 25963 |
| 609 | -1.9 -0.58 % |
10-11-2022 00:00:00 Thursday |
325.05 323.15 |
329.75 | 319.15 | 48547 |
| 610 | -3.75 -1.13 % |
09-11-2022 00:00:00 Wednesday |
332.45 328.7 |
338.15 | 326 | 72258 |
| 611 | 7.65 2.36 % |
07-11-2022 00:00:00 Monday |
324.75 332.4 |
343.5 | 324.75 | 78937 |
| 612 | -5.7 -1.72 % |
04-11-2022 00:00:00 Friday |
330.45 324.75 |
337.75 | 323.7 | 53432 |
| 613 | -3.5 -1.05 % |
03-11-2022 00:00:00 Thursday |
333.95 330.45 |
336.95 | 329.55 | 58434 |
| 614 | -12.75 -3.64 % |
02-11-2022 00:00:00 Wednesday |
350.5 337.75 |
350.5 | 335.2 | 47751 |
| 615 | 10.2 3.02 % |
01-11-2022 00:00:00 Tuesday |
337.6 347.8 |
351 | 337.6 | 109009 |
| 616 | 12.6 3.88 % |
31-10-2022 00:00:00 Monday |
325 337.6 |
340 | 325 | 277392 |
| 617 | 3.25 1.03 % |
28-10-2022 00:00:00 Friday |
314.6 317.85 |
325.4 | 314.6 | 52483 |
| 618 | -0.15 -0.05 % |
27-10-2022 00:00:00 Thursday |
314.6 314.45 |
318.7 | 311.4 | 31788 |
| 619 | -6.8 -2.15 % |
25-10-2022 00:00:00 Tuesday |
317 310.2 |
319.4 | 308.6 | 58366 |
| 620 | 15.5 5.15 % |
24-10-2022 00:00:00 Monday |
301.1 316.6 |
317.65 | 301.1 | 14965 |
| 621 | -5 -1.58 % |
21-10-2022 00:00:00 Friday |
317.1 312.1 |
319.7 | 310.7 | 41315 |
| 622 | 1.2 0.38 % |
20-10-2022 00:00:00 Thursday |
316.15 317.35 |
319.55 | 311.5 | 54412 |
| 623 | -1.6 -0.5 % |
19-10-2022 00:00:00 Wednesday |
320.15 318.55 |
324 | 315.2 | 51017 |
| 624 | -0.1 -0.03 % |
18-10-2022 00:00:00 Tuesday |
322.2 322.1 |
328.65 | 320.45 | 22580 |
| 625 | 7.25 2.29 % |
17-10-2022 00:00:00 Monday |
317.05 324.3 |
328.3 | 311.95 | 95607 |
| 626 | -3.7 -1.14 % |
14-10-2022 00:00:00 Friday |
324.25 320.55 |
329 | 319 | 53481 |
| 627 | -7.6 -2.32 % |
13-10-2022 00:00:00 Thursday |
328 320.4 |
328.1 | 318 | 55539 |
| 628 | -0.65 -0.2 % |
12-10-2022 00:00:00 Wednesday |
329.75 329.1 |
331.95 | 317.5 | 63808 |
| 629 | -18.65 -5.4 % |
11-10-2022 00:00:00 Tuesday |
345.4 326.75 |
351.75 | 323.05 | 115245 |
| 630 | 5.7 1.68 % |
10-10-2022 00:00:00 Monday |
340 345.7 |
347.1 | 334.1 | 110124 |
| 631 | 14.9 4.52 % |
07-10-2022 00:00:00 Friday |
330 344.9 |
347.5 | 329.55 | 307249 |
| 632 | 29.15 9.67 % |
06-10-2022 00:00:00 Thursday |
301.5 330.65 |
334 | 298.5 | 465475 |
| 633 | 0.1 0.03 % |
04-10-2022 00:00:00 Tuesday |
293.05 293.15 |
299.75 | 291.9 | 66019 |
| 634 | -7.9 -2.63 % |
03-10-2022 00:00:00 Monday |
300 292.1 |
304.8 | 289.75 | 34447 |
| 635 | 2.2 0.74 % |
30-09-2022 00:00:00 Friday |
298 300.2 |
304.5 | 292.15 | 1575626 |
| 636 | 2 0.67 % |
29-09-2022 00:00:00 Thursday |
297 299 |
301.95 | 286.55 | 88203 |
| 637 | -1.55 -0.53 % |
28-09-2022 00:00:00 Wednesday |
293.7 292.15 |
300.75 | 290.45 | 41388 |
| 638 | 2.15 0.72 % |
27-09-2022 00:00:00 Tuesday |
297 299.15 |
308.75 | 296.45 | 89014 |
| 639 | -17.6 -5.6 % |
26-09-2022 00:00:00 Monday |
314.05 296.45 |
314.3 | 293.45 | 206188 |
| 640 | -12.25 -3.69 % |
23-09-2022 00:00:00 Friday |
331.55 319.3 |
333 | 317.05 | 38941 |
| 641 | -4.5 -1.34 % |
22-09-2022 00:00:00 Thursday |
336 331.5 |
340.35 | 329.25 | 84598 |
| 642 | 1.25 0.37 % |
21-09-2022 00:00:00 Wednesday |
336.95 338.2 |
347.45 | 333.4 | 67384 |
| 643 | -6.5 -1.89 % |
20-09-2022 00:00:00 Tuesday |
344.5 338 |
353.75 | 333 | 150586 |
| 644 | 18.2 5.57 % |
19-09-2022 00:00:00 Monday |
326.85 345.05 |
348.5 | 319.05 | 130402 |
| 645 | -8.5 -2.51 % |
16-09-2022 00:00:00 Friday |
338.25 329.75 |
345.75 | 322.2 | 121907 |
| 646 | -1.25 -0.37 % |
15-09-2022 00:00:00 Thursday |
342.25 341 |
348.1 | 337.75 | 44046 |
| 647 | 6.65 1.97 % |
14-09-2022 00:00:00 Wednesday |
338.05 344.7 |
356 | 337.25 | 179634 |
| 648 | -4.4 -1.26 % |
13-09-2022 00:00:00 Tuesday |
348.55 344.15 |
351.9 | 342.4 | 39599 |
| 649 | -0.65 -0.19 % |
12-09-2022 00:00:00 Monday |
349 348.35 |
355 | 347 | 268427 |
| 650 | -4.4 -1.25 % |
09-09-2022 00:00:00 Friday |
352 347.6 |
355 | 345.05 | 81485 |
| 651 | -1.3 -0.37 % |
08-09-2022 00:00:00 Thursday |
352.95 351.65 |
359.95 | 348 | 52721 |
| 652 | -5.45 -1.52 % |
07-09-2022 00:00:00 Wednesday |
358 352.55 |
366.8 | 350.85 | 125320 |
| 653 | 2.65 0.74 % |
06-09-2022 00:00:00 Tuesday |
356.55 359.2 |
364.9 | 351.4 | 81870 |
| 654 | 4.6 1.32 % |
05-09-2022 00:00:00 Monday |
349.5 354.1 |
369 | 344 | 236544 |
| 655 | -5.5 -1.55 % |
02-09-2022 00:00:00 Friday |
355 349.5 |
358.9 | 343.35 | 144119 |
| 656 | 10.7 3.12 % |
01-09-2022 00:00:00 Thursday |
342.8 353.5 |
358.35 | 339 | 464504 |
| 657 | 24.95 7.89 % |
30-08-2022 00:00:00 Tuesday |
316.1 341.05 |
346.5 | 316.1 | 316137 |
| 658 | 2.5 0.8 % |
29-08-2022 00:00:00 Monday |
313.8 316.3 |
321.2 | 307.6 | 45297 |
| 659 | -4.7 -1.45 % |
26-08-2022 00:00:00 Friday |
323.95 319.25 |
326.75 | 317.1 | 62076 |
| 660 | 0.7 0.22 % |
25-08-2022 00:00:00 Thursday |
321 321.7 |
327.65 | 319 | 51470 |
| 661 | 3.45 1.07 % |
24-08-2022 00:00:00 Wednesday |
321 324.45 |
327.8 | 317.85 | 118782 |
| 662 | 19.15 6.38 % |
23-08-2022 00:00:00 Tuesday |
300.05 319.2 |
322.75 | 299.7 | 82130 |
| 663 | -4.85 -1.57 % |
22-08-2022 00:00:00 Monday |
309.4 304.55 |
315.5 | 303 | 130972 |
| 664 | -11.8 -3.6 % |
19-08-2022 00:00:00 Friday |
328 316.2 |
329.65 | 313.85 | 48214 |
| 665 | -6.25 -1.88 % |
18-08-2022 00:00:00 Thursday |
333 326.75 |
334.05 | 320.4 | 110493 |
| 666 | -3.75 -1.12 % |
17-08-2022 00:00:00 Wednesday |
335.95 332.2 |
340.85 | 330.3 | 84025 |
| 667 | 15.85 4.99 % |
16-08-2022 00:00:00 Tuesday |
317.4 333.25 |
335.5 | 314 | 121338 |
| 668 | 6.45 2.06 % |
12-08-2022 00:00:00 Friday |
313.3 319.75 |
321.5 | 312 | 126827 |
| 669 | -10.7 -3.26 % |
11-08-2022 00:00:00 Thursday |
328.7 318 |
328.7 | 311.25 | 154880 |
| 670 | 6.25 1.99 % |
10-08-2022 00:00:00 Wednesday |
314.5 320.75 |
323.85 | 303.25 | 481090 |
| 671 | 25.2 8.79 % |
08-08-2022 00:00:00 Monday |
286.55 311.75 |
317 | 284.15 | 576227 |
| 672 | 10.05 3.64 % |
05-08-2022 00:00:00 Friday |
275.8 285.85 |
288.35 | 270.15 | 294371 |
| 673 | 8.25 3.11 % |
04-08-2022 00:00:00 Thursday |
265.5 273.75 |
275 | 254.6 | 263296 |
| 674 | 3.55 1.36 % |
03-08-2022 00:00:00 Wednesday |
261 264.55 |
266.45 | 254.2 | 339516 |
| 675 | 14.05 5.67 % |
02-08-2022 00:00:00 Tuesday |
247.95 262 |
264 | 242.75 | 164250 |
| 676 | 3.35 1.38 % |
01-08-2022 00:00:00 Monday |
242.5 245.85 |
247 | 236.15 | 104850 |
| 677 | -6.45 -2.64 % |
29-07-2022 00:00:00 Friday |
244.75 238.3 |
248.35 | 237 | 104552 |
| 678 | 11.75 5.09 % |
28-07-2022 00:00:00 Thursday |
230.95 242.7 |
244.15 | 227.6 | 266856 |
| 679 | 5.4 2.43 % |
27-07-2022 00:00:00 Wednesday |
222.4 227.8 |
229.55 | 222.35 | 55362 |
| 680 | -5.8 -2.54 % |
26-07-2022 00:00:00 Tuesday |
228.2 222.4 |
232.05 | 220.15 | 52967 |
| 681 | -8.6 -3.61 % |
25-07-2022 00:00:00 Monday |
238 229.4 |
238 | 227.2 | 89813 |
| 682 | -8.8 -3.58 % |
22-07-2022 00:00:00 Friday |
245.7 236.9 |
250.05 | 231.85 | 202156 |
| 683 | -9.7 -3.98 % |
21-07-2022 00:00:00 Thursday |
243.9 234.2 |
243.9 | 230 | 77456 |
| 684 | 1.8 0.75 % |
20-07-2022 00:00:00 Wednesday |
239.55 241.35 |
248.75 | 234 | 150518 |
| 685 | 3 1.28 % |
19-07-2022 00:00:00 Tuesday |
234 237 |
240.95 | 234 | 49137 |
| 686 | 5 2.19 % |
18-07-2022 00:00:00 Monday |
228.75 233.75 |
236.8 | 228.45 | 44293 |
| 687 | -4.6 -1.97 % |
15-07-2022 00:00:00 Friday |
233.3 228.7 |
233.3 | 225.2 | 23572 |
| 688 | 0.35 0.15 % |
14-07-2022 00:00:00 Thursday |
231.25 231.6 |
234.3 | 228.35 | 63066 |
| 689 | -7.2 -3.06 % |
13-07-2022 00:00:00 Wednesday |
234.95 227.75 |
235.15 | 225 | 111428 |
| 690 | 5.95 2.62 % |
12-07-2022 00:00:00 Tuesday |
227 232.95 |
238.85 | 227 | 143558 |
| 691 | 14.65 6.9 % |
11-07-2022 00:00:00 Monday |
212.2 226.85 |
232 | 211 | 116643 |
| 692 | -6.8 -3.11 % |
08-07-2022 00:00:00 Friday |
219 212.2 |
219 | 210.1 | 45280 |
| 693 | 4.2 1.99 % |
07-07-2022 00:00:00 Thursday |
211 215.2 |
217.45 | 210.75 | 78311 |
| 694 | 2.4 1.17 % |
06-07-2022 00:00:00 Wednesday |
205.75 208.15 |
209.85 | 198.05 | 44671 |
| 695 | -2.55 -1.25 % |
05-07-2022 00:00:00 Tuesday |
204.7 202.15 |
209.95 | 201.4 | 40376 |
| 696 | 0.4 0.2 % |
04-07-2022 00:00:00 Monday |
204.2 204.6 |
207.85 | 201.75 | 52545 |
| 697 | -1.65 -0.8 % |
01-07-2022 00:00:00 Friday |
206.4 204.75 |
207.7 | 199.05 | 67177 |
| 698 | -7.35 -3.4 % |
30-06-2022 00:00:00 Thursday |
216.25 208.9 |
219 | 206 | 62160 |
| 699 | 3.85 1.81 % |
29-06-2022 00:00:00 Wednesday |
212.4 216.25 |
220.9 | 212.1 | 45750 |
| 700 | -1.2 -0.54 % |
28-06-2022 00:00:00 Tuesday |
220.8 219.6 |
224.9 | 211.7 | 87442 |
| 701 | 10.75 5.15 % |
27-06-2022 00:00:00 Monday |
208.55 219.3 |
222.2 | 208.55 | 104656 |
| 702 | 4.5 2.21 % |
24-06-2022 00:00:00 Friday |
204.05 208.55 |
211.4 | 202.3 | 62105 |
| 703 | -5.8 -2.77 % |
23-06-2022 00:00:00 Thursday |
209.45 203.65 |
211 | 197.5 | 43934 |
| 704 | -5.25 -2.49 % |
22-06-2022 00:00:00 Wednesday |
211 205.75 |
213.1 | 203.6 | 1264007 |
| 705 | 13.95 7.08 % |
21-06-2022 00:00:00 Tuesday |
197 210.95 |
213.85 | 192.05 | 174100 |
| 706 | -14.3 -6.8 % |
20-06-2022 00:00:00 Monday |
210.25 195.95 |
210.25 | 182 | 198467 |
| 707 | 0.15 0.07 % |
17-06-2022 00:00:00 Friday |
210.1 210.25 |
219.35 | 205 | 116047 |
| 708 | -19.35 -8.34 % |
16-06-2022 00:00:00 Thursday |
231.95 212.6 |
232.8 | 211 | 101155 |
| 709 | -2.35 -1.03 % |
15-06-2022 00:00:00 Wednesday |
228.2 225.85 |
230.85 | 224 | 53354 |
| 710 | -3.75 -1.63 % |
14-06-2022 00:00:00 Tuesday |
230.75 227 |
236.8 | 222.2 | 50206 |
| 711 | -15.3 -6.22 % |
13-06-2022 00:00:00 Monday |
245.85 230.55 |
247 | 227.85 | 69790 |
| 712 | 2.5 1.02 % |
10-06-2022 00:00:00 Friday |
244.8 247.3 |
259.9 | 239.75 | 157729 |
| 713 | -4.4 -1.78 % |
09-06-2022 00:00:00 Thursday |
247.85 243.45 |
250.45 | 242 | 68400 |
| 714 | -6.85 -2.69 % |
08-06-2022 00:00:00 Wednesday |
255 248.15 |
255.55 | 247.25 | 47237 |
| 715 | -1.7 -0.67 % |
07-06-2022 00:00:00 Tuesday |
255 253.3 |
257.95 | 250.4 | 46484 |
| 716 | -6.85 -2.61 % |
06-06-2022 00:00:00 Monday |
262.85 256 |
264.25 | 254.35 | 76666 |
| 717 | -5.35 -2.01 % |
03-06-2022 00:00:00 Friday |
266.2 260.85 |
271.6 | 258.3 | 55966 |
| 718 | -2.85 -1.07 % |
02-06-2022 00:00:00 Thursday |
266.9 264.05 |
272.95 | 262.85 | 64627 |
| 719 | -16.05 -5.71 % |
01-06-2022 00:00:00 Wednesday |
280.9 264.85 |
280.9 | 262.9 | 64170 |
| 720 | -6.6 -2.33 % |
31-05-2022 00:00:00 Tuesday |
283 276.4 |
283.5 | 274.1 | 73116 |
| 721 | -3.2 -1.11 % |
30-05-2022 00:00:00 Monday |
287.65 284.45 |
290.65 | 282.05 | 80257 |
| 722 | 0.3 0.11 % |
27-05-2022 00:00:00 Friday |
283.9 284.2 |
288.8 | 280.4 | 40736 |
| 723 | 0.85 0.31 % |
26-05-2022 00:00:00 Thursday |
276.95 277.8 |
285.25 | 256.65 | 178058 |
| 724 | -26.1 -8.7 % |
25-05-2022 00:00:00 Wednesday |
299.85 273.75 |
299.85 | 270.45 | 75541 |
| 725 | -15.65 -5.05 % |
24-05-2022 00:00:00 Tuesday |
309.7 294.05 |
322 | 291.7 | 109809 |
| 726 | 16.05 5.46 % |
23-05-2022 00:00:00 Monday |
294 310.05 |
325 | 286.3 | 311578 |
| 727 | 23.5 8.7 % |
20-05-2022 00:00:00 Friday |
270.1 293.6 |
293.95 | 269.15 | 249675 |
| 728 | -4.9 -1.8 % |
19-05-2022 00:00:00 Thursday |
272.15 267.25 |
276.55 | 264.65 | 81696 |
| 729 | -4.25 -1.5 % |
18-05-2022 00:00:00 Wednesday |
282.9 278.65 |
295.45 | 276 | 137341 |
| 730 | 20.4 8.03 % |
17-05-2022 00:00:00 Tuesday |
254.15 274.55 |
278.3 | 250.15 | 125214 |
| 731 | -0.9 -0.35 % |
16-05-2022 00:00:00 Monday |
253.9 253 |
258.4 | 242.9 | 48433 |
| 732 | -3.05 -1.21 % |
13-05-2022 00:00:00 Friday |
252.05 249 |
265.85 | 244.7 | 57231 |
| 733 | -4 -1.57 % |
12-05-2022 00:00:00 Thursday |
255.1 251.1 |
262.6 | 237.35 | 163664 |
| 734 | -22.65 -8.03 % |
11-05-2022 00:00:00 Wednesday |
281.95 259.3 |
289.25 | 251.2 | 114007 |
| 735 | -1.9 -0.68 % |
10-05-2022 00:00:00 Tuesday |
281 279.1 |
301.5 | 274 | 89080 |
| 736 | -12.8 -4.28 % |
09-05-2022 00:00:00 Monday |
299 286.2 |
301.45 | 281.1 | 34300 |
| 737 | -3.35 -1.1 % |
06-05-2022 00:00:00 Friday |
303.4 300.05 |
308 | 294.15 | 33275 |
| 738 | -6.3 -2.02 % |
05-05-2022 00:00:00 Thursday |
312.3 306 |
318.05 | 301 | 101251 |
| 739 | -8.25 -2.59 % |
04-05-2022 00:00:00 Wednesday |
318 309.75 |
320.6 | 302 | 205217 |
| 740 | -9.65 -3.06 % |
02-05-2022 00:00:00 Monday |
315 305.35 |
315 | 301.35 | 61516 |
| 741 | -17.3 -5.17 % |
29-04-2022 00:00:00 Friday |
334.5 317.2 |
334.5 | 315 | 54682 |
| 742 | -9.8 -2.88 % |
28-04-2022 00:00:00 Thursday |
340.3 330.5 |
345 | 328.4 | 28579 |
| 743 | -6.8 -1.95 % |
27-04-2022 00:00:00 Wednesday |
348 341.2 |
354.2 | 336 | 150687 |
| 744 | 14.65 4.42 % |
26-04-2022 00:00:00 Tuesday |
331.25 345.9 |
345.9 | 331 | 233668 |
| 745 | -10.45 -3.07 % |
25-04-2022 00:00:00 Monday |
339.9 329.45 |
339.9 | 328 | 34513 |
| 746 | -3.9 -1.12 % |
22-04-2022 00:00:00 Friday |
347.4 343.5 |
354 | 340.8 | 30533 |
| 747 | 2.45 0.73 % |
21-04-2022 00:00:00 Thursday |
337.5 339.95 |
348 | 333.15 | 17015 |
| 748 | 0.25 0.08 % |
20-04-2022 00:00:00 Wednesday |
331.5 331.75 |
343 | 326.2 | 17872 |
| 749 | -11.4 -3.28 % |
19-04-2022 00:00:00 Tuesday |
348 336.6 |
354 | 325.95 | 89610 |
| 750 | 16.15 4.94 % |
18-04-2022 00:00:00 Monday |
326.95 343.1 |
343.1 | 315 | 141858 |
| 751 | -13.1 -3.85 % |
13-04-2022 00:00:00 Wednesday |
339.9 326.8 |
339.9 | 325 | 24443 |
| 752 | -17.3 -4.83 % |
12-04-2022 00:00:00 Tuesday |
358.4 341.1 |
358.4 | 340.65 | 72441 |
| 753 | 11.25 3.24 % |
11-04-2022 00:00:00 Monday |
347.3 358.55 |
358.55 | 335.55 | 42164 |
| 754 | 13.45 4.1 % |
08-04-2022 00:00:00 Friday |
328.05 341.5 |
343.7 | 327.5 | 22111 |
| 755 | -14.4 -4.21 % |
07-04-2022 00:00:00 Thursday |
341.9 327.5 |
345.9 | 322.1 | 58782 |
| 756 | -2.95 -0.86 % |
06-04-2022 00:00:00 Wednesday |
342 339.05 |
354 | 331.2 | 291799 |
| 757 | 0 0 % |
05-04-2022 00:00:00 Tuesday |
339.85 339.85 |
339.85 | 328.15 | 86573 |
| 758 | 3.8 1.19 % |
04-04-2022 00:00:00 Monday |
319.9 323.7 |
323.7 | 310.05 | 65889 |
| 759 | 6.3 2.09 % |
01-04-2022 00:00:00 Friday |
302 308.3 |
313.8 | 298.05 | 21037 |
| 760 | -3 -0.99 % |
31-03-2022 00:00:00 Thursday |
301.9 298.9 |
302 | 290.2 | 13632 |
| 761 | -1.55 -0.52 % |
30-03-2022 00:00:00 Wednesday |
299.8 298.25 |
303 | 295.25 | 30509 |
| 762 | -5.8 -1.93 % |
29-03-2022 00:00:00 Tuesday |
300.5 294.7 |
305.95 | 293 | 13948 |
| 763 | 8.2 2.79 % |
28-03-2022 00:00:00 Monday |
293.65 301.85 |
305 | 290 | 36642 |
| 764 | -5.9 -1.95 % |
25-03-2022 00:00:00 Friday |
303 297.1 |
304.95 | 295 | 25751 |
| 765 | 1.65 0.55 % |
24-03-2022 00:00:00 Thursday |
299.7 301.35 |
302.5 | 294.6 | 18868 |
| 766 | -1.1 -0.37 % |
23-03-2022 00:00:00 Wednesday |
299.55 298.45 |
305.85 | 292.2 | 34745 |
| 767 | -5.2 -1.69 % |
22-03-2022 00:00:00 Tuesday |
307 301.8 |
307 | 298.7 | 13207 |
| 768 | 1.7 0.56 % |
21-03-2022 00:00:00 Monday |
302.9 304.6 |
307 | 298.5 | 18380 |
| 769 | -10.6 -3.41 % |
17-03-2022 00:00:00 Thursday |
311.05 300.45 |
317.6 | 295.55 | 46572 |
| 770 | -6.3 -2.01 % |
16-03-2022 00:00:00 Wednesday |
314 307.7 |
314.85 | 303 | 12207 |
| 771 | -7.5 -2.37 % |
15-03-2022 00:00:00 Tuesday |
315.95 308.45 |
319.9 | 306.15 | 6130 |
| 772 | 5.4 1.75 % |
14-03-2022 00:00:00 Monday |
309.2 314.6 |
321 | 305 | 24015 |
| 773 | -4.95 -1.55 % |
11-03-2022 00:00:00 Friday |
318.85 313.9 |
318.85 | 301.5 | 12066 |
| 774 | -6.1 -1.9 % |
10-03-2022 00:00:00 Thursday |
320.95 314.85 |
324.8 | 312.5 | 27886 |
| 775 | 5.5 1.79 % |
09-03-2022 00:00:00 Wednesday |
307.9 313.4 |
313.45 | 297 | 54951 |
| 776 | -8.5 -2.77 % |
08-03-2022 00:00:00 Tuesday |
307.05 298.55 |
319.95 | 297.4 | 72559 |
| 777 | -7.75 -2.42 % |
07-03-2022 00:00:00 Monday |
320.8 313.05 |
321 | 313 | 44082 |
| 778 | -0.8 -0.24 % |
04-03-2022 00:00:00 Friday |
330.25 329.45 |
339.8 | 326.65 | 9644 |
| 779 | -7.65 -2.22 % |
03-03-2022 00:00:00 Thursday |
344.5 336.85 |
348 | 328.5 | 26562 |
| 780 | 0.2 0.06 % |
02-03-2022 00:00:00 Wednesday |
339 339.2 |
355.95 | 325.2 | 24571 |
| 781 | 8 2.42 % |
28-02-2022 00:00:00 Monday |
331 339 |
340.3 | 316.45 | 16293 |
| 782 | 21.15 6.78 % |
25-02-2022 00:00:00 Friday |
311.95 333.1 |
334.35 | 305 | 17455 |
| 783 | -6.25 -1.92 % |
24-02-2022 00:00:00 Thursday |
325 318.75 |
329.95 | 318.75 | 34253 |
| 784 | 4.55 1.37 % |
23-02-2022 00:00:00 Wednesday |
330.95 335.5 |
340.5 | 322.2 | 48513 |
| 785 | -9.8 -2.93 % |
22-02-2022 00:00:00 Tuesday |
335 325.2 |
335 | 320.5 | 20142 |
| 786 | -1.6 -0.47 % |
21-02-2022 00:00:00 Monday |
338 336.4 |
343.2 | 323 | 24631 |
| 787 | 2.55 0.76 % |
18-02-2022 00:00:00 Friday |
336.8 339.35 |
344 | 333 | 21157 |
| 788 | 9.95 3.04 % |
17-02-2022 00:00:00 Thursday |
326.9 336.85 |
340 | 326.9 | 30727 |
| 789 | 2.65 0.81 % |
16-02-2022 00:00:00 Wednesday |
327.95 330.6 |
334.95 | 320.15 | 16073 |
| 790 | 1.75 0.54 % |
15-02-2022 00:00:00 Tuesday |
327 328.75 |
332 | 307.25 | 25600 |
| 791 | -17.4 -5.11 % |
14-02-2022 00:00:00 Monday |
340.8 323.4 |
340.8 | 323.3 | 67356 |
| 792 | 12.3 3.75 % |
11-02-2022 00:00:00 Friday |
328 340.3 |
340.3 | 328 | 70718 |
| 793 | 15.1 4.89 % |
10-02-2022 00:00:00 Thursday |
309 324.1 |
324.1 | 305.1 | 165827 |
| 794 | 4.5 1.48 % |
09-02-2022 00:00:00 Wednesday |
304.2 308.7 |
314.7 | 304.2 | 10454 |
| 795 | 2.25 0.74 % |
08-02-2022 00:00:00 Tuesday |
304.95 307.2 |
308.45 | 300.05 | 16252 |
| 796 | 7.55 2.56 % |
07-02-2022 00:00:00 Monday |
295.25 302.8 |
305.4 | 293 | 41931 |
| 797 | -1.85 -0.62 % |
04-02-2022 00:00:00 Friday |
300 298.15 |
302.95 | 296 | 9896 |
| 798 | -1.05 -0.35 % |
03-02-2022 00:00:00 Thursday |
302 300.95 |
305.1 | 297.25 | 31149 |
| 799 | -9.15 -2.93 % |
02-02-2022 00:00:00 Wednesday |
312.5 303.35 |
312.5 | 298 | 19951 |
| 800 | -0.55 -0.18 % |
01-02-2022 00:00:00 Tuesday |
305.15 304.6 |
309.2 | 300 | 15530 |
| 801 | 7.15 2.4 % |
31-01-2022 00:00:00 Monday |
298 305.15 |
310.2 | 290 | 47794 |
| 802 | -5.05 -1.68 % |
28-01-2022 00:00:00 Friday |
300.85 295.8 |
306.85 | 292.2 | 42952 |
| 803 | -5.6 -1.84 % |
27-01-2022 00:00:00 Thursday |
304.6 299 |
313 | 296.55 | 39010 |
| 804 | 13.4 4.6 % |
25-01-2022 00:00:00 Tuesday |
291.2 304.6 |
314.6 | 291.2 | 18338 |
| 805 | -6.8 -2.21 % |
24-01-2022 00:00:00 Monday |
307.55 300.75 |
313.9 | 296.2 | 31614 |
| 806 | -11.8 -3.7 % |
21-01-2022 00:00:00 Friday |
319.35 307.55 |
319.35 | 304.35 | 20011 |
| 807 | 2.2 0.7 % |
20-01-2022 00:00:00 Thursday |
314.8 317 |
320 | 304.3 | 50173 |
| 808 | 11.75 3.91 % |
19-01-2022 00:00:00 Wednesday |
300.2 311.95 |
318.95 | 293 | 86780 |
| 809 | -12.2 -3.86 % |
18-01-2022 00:00:00 Tuesday |
316 303.8 |
317.9 | 302 | 34609 |
| 810 | 9.9 3.26 % |
17-01-2022 00:00:00 Monday |
303.25 313.15 |
314.5 | 303.25 | 44356 |
| 811 | -0.8 -0.26 % |
14-01-2022 00:00:00 Friday |
309 308.2 |
314 | 303.05 | 13668 |
| 812 | -5.55 -1.77 % |
13-01-2022 00:00:00 Thursday |
313.7 308.15 |
313.7 | 303 | 19159 |
| 813 | -4.45 -1.42 % |
12-01-2022 00:00:00 Wednesday |
314 309.55 |
317 | 305.1 | 18274 |
| 814 | -7.35 -2.3 % |
11-01-2022 00:00:00 Tuesday |
319.9 312.55 |
321 | 309 | 17515 |
| 815 | 6.15 1.99 % |
10-01-2022 00:00:00 Monday |
309 315.15 |
318 | 302.2 | 88743 |
| 816 | -3.4 -1.09 % |
07-01-2022 00:00:00 Friday |
311 307.6 |
311 | 301 | 41671 |
| 817 | 7.25 2.48 % |
06-01-2022 00:00:00 Thursday |
292 299.25 |
301.45 | 287.2 | 31727 |
| 818 | -7 -2.3 % |
05-01-2022 00:00:00 Wednesday |
304 297 |
305 | 292 | 25227 |
| 819 | 5.8 1.96 % |
04-01-2022 00:00:00 Tuesday |
296.5 302.3 |
304.95 | 290.2 | 37153 |
| 820 | -0.55 -0.18 % |
03-01-2022 00:00:00 Monday |
300.2 299.65 |
305 | 296.2 | 35305 |
| 821 | -5.25 -1.72 % |
31-12-2021 00:00:00 Friday |
306.05 300.8 |
314.95 | 300 | 29909 |
| 822 | -3.1 -1.01 % |
30-12-2021 00:00:00 Thursday |
307.9 304.8 |
308.8 | 298.1 | 75337 |
| 823 | -6.55 -2.1 % |
29-12-2021 00:00:00 Wednesday |
311.95 305.4 |
312 | 302.2 | 10606 |
| 824 | -11.65 -3.63 % |
28-12-2021 00:00:00 Tuesday |
320.95 309.3 |
320.95 | 305 | 13947 |
| 825 | 9.35 3.1 % |
27-12-2021 00:00:00 Monday |
301.2 310.55 |
314 | 292.2 | 32382 |
| 826 | 2.35 0.79 % |
24-12-2021 00:00:00 Friday |
298.85 301.2 |
305 | 288.2 | 15173 |
| 827 | -1.2 -0.4 % |
23-12-2021 00:00:00 Thursday |
296.3 295.1 |
300.5 | 287.2 | 15992 |
| 828 | -1.65 -0.55 % |
22-12-2021 00:00:00 Wednesday |
297.95 296.3 |
299 | 290 | 10774 |
| 829 | 6.8 2.39 % |
21-12-2021 00:00:00 Tuesday |
284 290.8 |
294.5 | 272 | 23661 |
| 830 | 0.35 0.12 % |
20-12-2021 00:00:00 Monday |
282.8 283.15 |
287.7 | 270.85 | 33019 |
| 831 | -12.9 -4.33 % |
17-12-2021 00:00:00 Friday |
298 285.1 |
300 | 279.55 | 28653 |
| 832 | 2.25 0.77 % |
16-12-2021 00:00:00 Thursday |
292 294.25 |
302.8 | 280.8 | 40029 |
| 833 | -6.8 -2.28 % |
15-12-2021 00:00:00 Wednesday |
297.6 290.8 |
297.6 | 290 | 32533 |
| 834 | -4.2 -1.4 % |
14-12-2021 00:00:00 Tuesday |
299.95 295.75 |
299.95 | 288 | 26341 |
| 835 | -1.3 -0.43 % |
13-12-2021 00:00:00 Monday |
300.5 299.2 |
305 | 297.65 | 27438 |
| 836 | 5.25 1.78 % |
10-12-2021 00:00:00 Friday |
295 300.25 |
305 | 294 | 34049 |
| 837 | -11.1 -3.62 % |
09-12-2021 00:00:00 Thursday |
307.05 295.95 |
312.4 | 292.6 | 70608 |
| 838 | 2.45 0.8 % |
08-12-2021 00:00:00 Wednesday |
305.5 307.95 |
313.45 | 305.5 | 39908 |
| 839 | -5.4 -1.73 % |
07-12-2021 00:00:00 Tuesday |
313 307.6 |
319.4 | 304 | 14199 |
| 840 | -18.6 -5.66 % |
06-12-2021 00:00:00 Monday |
328.8 310.2 |
328.8 | 308 | 84759 |
| 841 | 0.1 0.03 % |
03-12-2021 00:00:00 Friday |
321 321.1 |
324.9 | 311.2 | 75424 |
| 842 | 17.15 5.72 % |
02-12-2021 00:00:00 Thursday |
300 317.15 |
317.2 | 300 | 107901 |
| 843 | 7.1 2.41 % |
01-12-2021 00:00:00 Wednesday |
295 302.1 |
303 | 290.05 | 74909 |
| 844 | 2.6 0.91 % |
30-11-2021 00:00:00 Tuesday |
286 288.6 |
304.1 | 281.2 | 55793 |
| 845 | -1.55 -0.53 % |
29-11-2021 00:00:00 Monday |
291.2 289.65 |
300 | 287.95 | 95005 |
| 846 | -11.7 -3.72 % |
26-11-2021 00:00:00 Friday |
314.8 303.1 |
317.9 | 302.95 | 280757 |
| 847 | 10.95 3.56 % |
25-11-2021 00:00:00 Thursday |
307.9 318.85 |
322.55 | 296.3 | 55570 |
| 848 | -7.8 -2.48 % |
24-11-2021 00:00:00 Wednesday |
315 307.2 |
319 | 300 | 47104 |
| 849 | 25.8 9.12 % |
23-11-2021 00:00:00 Tuesday |
283 308.8 |
309.45 | 283 | 51201 |
| 850 | 5.75 1.99 % |
22-11-2021 00:00:00 Monday |
289 294.75 |
303 | 280.55 | 144481 |
| 851 | -20.6 -6.52 % |
18-11-2021 00:00:00 Thursday |
315.9 295.3 |
315.9 | 295.3 | 150647 |
| 852 | -15.7 -4.81 % |
17-11-2021 00:00:00 Wednesday |
326.5 310.8 |
326.5 | 308 | 27096 |
| 853 | -5.45 -1.66 % |
16-11-2021 00:00:00 Tuesday |
327.6 322.15 |
333 | 319.85 | 15103 |
| 854 | 1.5 0.47 % |
15-11-2021 00:00:00 Monday |
319.75 321.25 |
327.8 | 308.75 | 58166 |
| 855 | -12.15 -3.63 % |
12-11-2021 00:00:00 Friday |
335 322.85 |
335 | 319 | 63537 |
| 856 | 15.3 4.78 % |
11-11-2021 00:00:00 Thursday |
319.9 335.2 |
335.85 | 317 | 78245 |
| 857 | -3.2 -0.99 % |
10-11-2021 00:00:00 Wednesday |
323.1 319.9 |
327.85 | 315 | 29073 |
| 858 | 3.6 1.14 % |
09-11-2021 00:00:00 Tuesday |
314.5 318.1 |
333.25 | 303.1 | 123267 |
| 859 | -11.7 -3.56 % |
08-11-2021 00:00:00 Monday |
329.1 317.4 |
332 | 315 | 56927 |
| 860 | -5.9 -1.76 % |
04-11-2021 00:00:00 Thursday |
335 329.1 |
341.8 | 321.1 | 24272 |
| 861 | -14.5 -4.19 % |
03-11-2021 00:00:00 Wednesday |
346 331.5 |
346 | 325 | 44718 |
| 862 | -13.05 -3.76 % |
02-11-2021 00:00:00 Tuesday |
347.45 334.4 |
350.75 | 325 | 37363 |
| 863 | 10.75 3.26 % |
01-11-2021 00:00:00 Monday |
330 340.75 |
353.8 | 330 | 40737 |
| 864 | 6 1.76 % |
29-10-2021 00:00:00 Friday |
340.2 346.2 |
358.85 | 333.1 | 119459 |
| 865 | -16.7 -4.58 % |
28-10-2021 00:00:00 Thursday |
365 348.3 |
367 | 348.2 | 37748 |
| 866 | -1.5 -0.41 % |
27-10-2021 00:00:00 Wednesday |
368 366.5 |
378 | 362.2 | 21150 |
| 867 | -2 -0.54 % |
26-10-2021 00:00:00 Tuesday |
370 368 |
377 | 361 | 114118 |
| 868 | -14.95 -3.85 % |
25-10-2021 00:00:00 Monday |
388.4 373.45 |
388.4 | 367.1 | 107281 |
| 869 | 8.95 2.41 % |
22-10-2021 00:00:00 Friday |
372 380.95 |
384.5 | 372 | 60437 |
| 870 | -8 -2.11 % |
21-10-2021 00:00:00 Thursday |
379 371 |
384.5 | 366.95 | 27491 |
| 871 | -1.15 -0.31 % |
20-10-2021 00:00:00 Wednesday |
377 375.85 |
391 | 361 | 69824 |
| 872 | -15.8 -4.03 % |
19-10-2021 00:00:00 Tuesday |
392.15 376.35 |
394.8 | 372.55 | 129061 |
| 873 | -10.8 -2.68 % |
18-10-2021 00:00:00 Monday |
402.95 392.15 |
402.95 | 390 | 85771 |
| 874 | -4.65 -1.16 % |
14-10-2021 00:00:00 Thursday |
400 395.35 |
408.7 | 390.1 | 90333 |
| 875 | 19 5 % |
13-10-2021 00:00:00 Wednesday |
380.35 399.35 |
399.35 | 380 | 329506 |
| 876 | -12.65 -3.22 % |
12-10-2021 00:00:00 Tuesday |
393 380.35 |
395 | 375.6 | 42649 |
| 877 | 1.55 0.4 % |
11-10-2021 00:00:00 Monday |
386.95 388.5 |
391 | 375 | 189685 |
| 878 | -3.15 -0.82 % |
08-10-2021 00:00:00 Friday |
385 381.85 |
389 | 372.2 | 57352 |
| 879 | 3.7 0.99 % |
07-10-2021 00:00:00 Thursday |
375.5 379.2 |
386 | 370 | 77174 |
| 880 | -9.8 -2.51 % |
06-10-2021 00:00:00 Wednesday |
391 381.2 |
392.9 | 378.25 | 26788 |
| 881 | -1.7 -0.44 % |
05-10-2021 00:00:00 Tuesday |
389.8 388.1 |
391.8 | 375 | 121369 |
| 882 | -0.5 -0.13 % |
04-10-2021 00:00:00 Monday |
381 380.5 |
393.8 | 376 | 84029 |
| 883 | 0.5 0.13 % |
01-10-2021 00:00:00 Friday |
386.05 386.55 |
399 | 377 | 119625 |
| 884 | -0.05 -0.01 % |
30-09-2021 00:00:00 Thursday |
390 389.95 |
394.9 | 385.1 | 102966 |
| 885 | 3.15 0.82 % |
29-09-2021 00:00:00 Wednesday |
382 385.15 |
385.25 | 367.6 | 198499 |
| 886 | 19.05 5.48 % |
28-09-2021 00:00:00 Tuesday |
347.9 366.95 |
367.6 | 341.25 | 201945 |
| 887 | 1.15 0.33 % |
27-09-2021 00:00:00 Monday |
348.95 350.1 |
351.9 | 333.5 | 128731 |
| 888 | -2.55 -0.72 % |
24-09-2021 00:00:00 Friday |
353.5 350.95 |
354 | 340 | 54860 |
| 889 | 8.35 2.44 % |
23-09-2021 00:00:00 Thursday |
342.25 350.6 |
354 | 335 | 400048 |
| 890 | -9.1 -2.61 % |
22-09-2021 00:00:00 Wednesday |
348.8 339.7 |
348.8 | 331.25 | 153353 |
| 891 | 9.4 2.84 % |
21-09-2021 00:00:00 Tuesday |
331.05 340.45 |
342.5 | 317.25 | 248002 |
| 892 | 13.65 4.3 % |
20-09-2021 00:00:00 Monday |
317.25 330.9 |
339.7 | 315 | 226310 |
| 893 | 5.55 1.75 % |
17-09-2021 00:00:00 Friday |
318 323.55 |
325.35 | 313 | 154567 |
| 894 | -1.15 -0.37 % |
16-09-2021 00:00:00 Thursday |
311.05 309.9 |
320.4 | 303.8 | 157219 |
| 895 | -9.3 -2.91 % |
15-09-2021 00:00:00 Wednesday |
319.7 310.4 |
323.15 | 293.1 | 215527 |
| 896 | 0.65 0.21 % |
14-09-2021 00:00:00 Tuesday |
307.8 308.45 |
308.45 | 300 | 1970439 |
| 897 | 0 0 % |
13-09-2021 00:00:00 Monday |
293.8 293.8 |
293.8 | 282 | 279411 |
| 898 | 13.75 5.17 % |
09-09-2021 00:00:00 Thursday |
266.1 279.85 |
279.85 | 266.1 | 485136 |
| 899 | 11.85 4.65 % |
08-09-2021 00:00:00 Wednesday |
254.7 266.55 |
267.4 | 251.25 | 1106787 |
| 900 | -3.65 -1.41 % |
07-09-2021 00:00:00 Tuesday |
258.35 254.7 |
260 | 252.5 | 341733 |
| 901 | 8.5 3.44 % |
06-09-2021 00:00:00 Monday |
247 255.5 |
260 | 247 | 238868 |
| 902 | -2.6 -1.01 % |
03-09-2021 00:00:00 Friday |
257 254.4 |
258 | 250 | 46972 |
| 903 | 1.55 0.61 % |
02-09-2021 00:00:00 Thursday |
253 254.55 |
263 | 250 | 84018 |
| 904 | -8.45 -3.19 % |
01-09-2021 00:00:00 Wednesday |
264.5 256.05 |
269.4 | 251.55 | 87146 |
| 905 | 11.75 4.64 % |
31-08-2021 00:00:00 Tuesday |
253 264.75 |
265.05 | 247.2 | 190058 |
| 906 | -0.5 -0.2 % |
30-08-2021 00:00:00 Monday |
252.95 252.45 |
256 | 241.55 | 368261 |
| 907 | 5.9 2.44 % |
27-08-2021 00:00:00 Friday |
242.1 248 |
249.95 | 231.5 | 1711202 |
| 908 | 8.65 3.77 % |
26-08-2021 00:00:00 Thursday |
229.4 238.05 |
238.05 | 224.15 | 66869 |
| 909 | 15.15 7.16 % |
25-08-2021 00:00:00 Wednesday |
211.6 226.75 |
226.8 | 211.6 | 252738 |
| 910 | -1 -0.46 % |
24-08-2021 00:00:00 Tuesday |
217 216 |
221.4 | 213.25 | 614342 |
| 911 | -3.7 -1.62 % |
23-08-2021 00:00:00 Monday |
228.15 224.45 |
239.7 | 224.45 | 852354 |
| 912 | -5.75 -2.38 % |
20-08-2021 00:00:00 Friday |
242 236.25 |
242 | 234.55 | 54288 |
| 913 | 0.05 0.02 % |
18-08-2021 00:00:00 Wednesday |
244.2 244.25 |
249.8 | 242 | 23231 |
| 914 | -0.3 -0.12 % |
17-08-2021 00:00:00 Tuesday |
249.85 249.55 |
252 | 234 | 60917 |
| 915 | 5.8 2.41 % |
16-08-2021 00:00:00 Monday |
240.25 246.05 |
248.85 | 230.2 | 119626 |
| 916 | -4.8 -1.96 % |
13-08-2021 00:00:00 Friday |
244.85 240.05 |
248 | 237 | 78839 |
| 917 | 14.3 6.35 % |
12-08-2021 00:00:00 Thursday |
225.15 239.45 |
240.1 | 225.15 | 83722 |
| 918 | 1.2 0.53 % |
11-08-2021 00:00:00 Wednesday |
227.5 228.7 |
230.9 | 223.9 | 342444 |
| 919 | -8.85 -3.62 % |
10-08-2021 00:00:00 Tuesday |
244.5 235.65 |
250 | 235.65 | 155871 |
| 920 | -3.95 -1.57 % |
09-08-2021 00:00:00 Monday |
252 248.05 |
254.9 | 242.2 | 291868 |
| 921 | 4.1 1.68 % |
06-08-2021 00:00:00 Friday |
244 248.1 |
251.3 | 244 | 127039 |
| 922 | -1.65 -0.67 % |
05-08-2021 00:00:00 Thursday |
248 246.35 |
249 | 242.05 | 52965 |
| 923 | 3.9 1.62 % |
04-08-2021 00:00:00 Wednesday |
241.2 245.1 |
250 | 240.1 | 42160 |
| 924 | 0.6 0.25 % |
03-08-2021 00:00:00 Tuesday |
242 242.6 |
249.5 | 238 | 181656 |
| 925 | -13.6 -5.28 % |
02-08-2021 00:00:00 Monday |
257.5 243.9 |
257.5 | 238.8 | 110662 |
| 926 | -4.4 -1.73 % |
30-07-2021 00:00:00 Friday |
254.9 250.5 |
254.9 | 241.3 | 89192 |
| 927 | 2.5 1.01 % |
29-07-2021 00:00:00 Thursday |
247.1 249.6 |
255.5 | 240.6 | 154702 |
| 928 | -0.45 -0.18 % |
28-07-2021 00:00:00 Wednesday |
253.7 253.25 |
258 | 241.5 | 979414 |
| 929 | 9.9 4.09 % |
27-07-2021 00:00:00 Tuesday |
241.8 251.7 |
256 | 235 | 634574 |
| 930 | -0.05 -0.02 % |
26-07-2021 00:00:00 Monday |
240.85 240.8 |
254.9 | 232.8 | 1359135 |
| 931 | 20.05 9.08 % |
23-07-2021 00:00:00 Friday |
220.9 240.95 |
246.4 | 217.6 | 1115669 |
| 932 | 13.35 6.55 % |
22-07-2021 00:00:00 Thursday |
203.9 217.25 |
221.15 | 202.45 | 487317 |
| 933 | -0.45 -0.22 % |
20-07-2021 00:00:00 Tuesday |
202 201.55 |
204.15 | 190.4 | 360226 |
| 934 | 2.7 1.39 % |
19-07-2021 00:00:00 Monday |
193.7 196.4 |
202.05 | 189.4 | 417420 |
| 935 | 4.2 2.22 % |
16-07-2021 00:00:00 Friday |
189.5 193.7 |
195.2 | 185.4 | 330971 |
| 936 | 14.7 8.45 % |
15-07-2021 00:00:00 Thursday |
174 188.7 |
190 | 172.55 | 1066610 |
| 937 | 3.6 2.12 % |
14-07-2021 00:00:00 Wednesday |
169.7 173.3 |
175 | 167.25 | 198404 |
| 938 | -3.75 -2.18 % |
13-07-2021 00:00:00 Tuesday |
171.8 168.05 |
172.5 | 167.5 | 106577 |
| 939 | 1.25 0.74 % |
12-07-2021 00:00:00 Monday |
169.5 170.75 |
172.4 | 167.45 | 160749 |
| 940 | 1.75 1.05 % |
09-07-2021 00:00:00 Friday |
166.05 167.8 |
170.75 | 164.75 | 190100 |
| 941 | -1.75 -1.04 % |
08-07-2021 00:00:00 Thursday |
168.9 167.15 |
174.45 | 166.25 | 277904 |
| 942 | 3 1.84 % |
07-07-2021 00:00:00 Wednesday |
163.2 166.2 |
168.5 | 162.95 | 128699 |
| 943 | -4.35 -2.57 % |
06-07-2021 00:00:00 Tuesday |
169.35 165 |
170 | 162.45 | 225836 |
| 944 | -2.55 -1.48 % |
05-07-2021 00:00:00 Monday |
171.9 169.35 |
171.9 | 165.7 | 123304 |
| 945 | -9.1 -5.13 % |
02-07-2021 00:00:00 Friday |
177.25 168.15 |
177.25 | 167.35 | 350734 |
| 946 | 7.6 4.55 % |
01-07-2021 00:00:00 Thursday |
167.05 174.65 |
185 | 163.3 | 783108 |
| 947 | 2.55 1.54 % |
30-06-2021 00:00:00 Wednesday |
165.45 168 |
171.7 | 161.5 | 408620 |
| 948 | 11.1 7.34 % |
29-06-2021 00:00:00 Tuesday |
151.25 162.35 |
164.4 | 148.4 | 356270 |
| 949 | -0.55 -0.36 % |
28-06-2021 00:00:00 Monday |
154.1 153.55 |
157.25 | 151.7 | 282998 |
| 950 | -7 -4.35 % |
25-06-2021 00:00:00 Friday |
160.9 153.9 |
160.9 | 152.5 | 108715 |
| 951 | -4 -2.47 % |
24-06-2021 00:00:00 Thursday |
162 158 |
162.45 | 155.5 | 88297 |
| 952 | -2.4 -1.47 % |
23-06-2021 00:00:00 Wednesday |
163.7 161.3 |
164.6 | 158.55 | 169729 |
| 953 | 4.05 2.56 % |
22-06-2021 00:00:00 Tuesday |
158 162.05 |
163.8 | 158 | 280543 |
| 954 | 1.95 1.24 % |
21-06-2021 00:00:00 Monday |
156.8 158.75 |
161.35 | 151.55 | 205939 |
| 955 | -3.4 -2.11 % |
18-06-2021 00:00:00 Friday |
161.15 157.75 |
162.55 | 145.2 | 739103 |
| 956 | -2.7 -1.65 % |
17-06-2021 00:00:00 Thursday |
163.8 161.1 |
166.05 | 157.75 | 471473 |
| 957 | 9.15 5.87 % |
16-06-2021 00:00:00 Wednesday |
155.85 165 |
168.25 | 153.1 | 1022835 |
| 958 | -2.5 -1.6 % |
15-06-2021 00:00:00 Tuesday |
156 153.5 |
157.75 | 152.25 | 114727 |
| 959 | -1.8 -1.14 % |
14-06-2021 00:00:00 Monday |
157.4 155.6 |
157.45 | 150.45 | 425634 |
| 960 | 0.4 0.26 % |
11-06-2021 00:00:00 Friday |
152.95 153.35 |
156.35 | 151.5 | 282534 |
| 961 | 0.25 0.17 % |
10-06-2021 00:00:00 Thursday |
150 150.25 |
152 | 144 | 445842 |
| 962 | 0.3 0.21 % |
09-06-2021 00:00:00 Wednesday |
145 145.3 |
156.75 | 142.05 | 1244700 |
| 963 | 1.25 0.88 % |
08-06-2021 00:00:00 Tuesday |
142.4 143.65 |
146.8 | 139.3 | 624495 |
| 964 | 3 2.19 % |
07-06-2021 00:00:00 Monday |
137 140 |
143 | 136.4 | 319460 |
| 965 | -2.95 -2.14 % |
04-06-2021 00:00:00 Friday |
138 135.05 |
138 | 133.4 | 510436 |
| 966 | 5.05 3.85 % |
03-06-2021 00:00:00 Thursday |
131.2 136.25 |
147 | 131.2 | 1114990 |
| 967 | 3.5 2.75 % |
02-06-2021 00:00:00 Wednesday |
127.35 130.85 |
132.35 | 125.25 | 1231602 |
| 968 | 6.8 5.72 % |
01-06-2021 00:00:00 Tuesday |
118.9 125.7 |
127.65 | 117.5 | 1143336 |
| 969 | 0.6 0.51 % |
31-05-2021 00:00:00 Monday |
117 117.6 |
119.8 | 116 | 359234 |
| 970 | -0.5 -0.43 % |
28-05-2021 00:00:00 Friday |
116.85 116.35 |
118.45 | 115.5 | 133312 |
| 971 | 0.6 0.52 % |
27-05-2021 00:00:00 Thursday |
115.1 115.7 |
118.5 | 115 | 251791 |
| 972 | -3.1 -2.62 % |
26-05-2021 00:00:00 Wednesday |
118.2 115.1 |
118.2 | 114.3 | 240160 |
| 973 | -0.2 -0.17 % |
25-05-2021 00:00:00 Tuesday |
118.4 118.2 |
119.5 | 116.95 | 169915 |
| 974 | -1.25 -1.06 % |
24-05-2021 00:00:00 Monday |
118 116.75 |
119.4 | 115.85 | 239009 |
| 975 | -0.6 -0.51 % |
21-05-2021 00:00:00 Friday |
117.6 117 |
118.45 | 115.7 | 175451 |
| 976 | 0.3 0.26 % |
20-05-2021 00:00:00 Thursday |
117 117.3 |
118.15 | 115.2 | 326084 |
| 977 | 0.85 0.73 % |
19-05-2021 00:00:00 Wednesday |
117 117.85 |
119.35 | 116 | 268995 |
| 978 | 2.4 2.12 % |
18-05-2021 00:00:00 Tuesday |
113.2 115.6 |
117 | 113.2 | 224384 |
| 979 | -1.4 -1.22 % |
17-05-2021 00:00:00 Monday |
114.5 113.1 |
115.75 | 110.25 | 410570 |
| 980 | -3.75 -3.18 % |
14-05-2021 00:00:00 Friday |
118 114.25 |
118.75 | 110.25 | 400062 |
| 981 | -4.8 -3.92 % |
12-05-2021 00:00:00 Wednesday |
122.3 117.5 |
122.3 | 115.75 | 686476 |
| 982 | 2.2 1.86 % |
11-05-2021 00:00:00 Tuesday |
118.55 120.75 |
125.45 | 117.75 | 404428 |
| 983 | 1.05 0.89 % |
10-05-2021 00:00:00 Monday |
118 119.05 |
119.85 | 115.65 | 229671 |
| 984 | -0.35 -0.3 % |
07-05-2021 00:00:00 Friday |
117.1 116.75 |
139 | 115.35 | 767824 |
| 985 | -4.2 -3.47 % |
06-05-2021 00:00:00 Thursday |
120.9 116.7 |
120.9 | 115.1 | 642459 |
| 986 | 7.45 6.66 % |
05-05-2021 00:00:00 Wednesday |
111.8 119.25 |
121 | 109.35 | 1876712 |
| 987 | -5.3 -4.59 % |
04-05-2021 00:00:00 Tuesday |
115.55 110.25 |
116 | 106.5 | 1640094 |
| 988 | -0.15 -0.14 % |
03-05-2021 00:00:00 Monday |
110.5 110.35 |
113.35 | 109 | 488155 |
| 989 | 0 0 % |
30-04-2021 00:00:00 Friday |
109.6 109.6 |
111.3 | 107.5 | 1572514 |
| 990 | 2.2 2.05 % |
29-04-2021 00:00:00 Thursday |
107.1 109.3 |
111.5 | 106.45 | 572265 |
| 991 | -0.35 -0.33 % |
28-04-2021 00:00:00 Wednesday |
107.4 107.05 |
109.45 | 106.25 | 341118 |
| 992 | -1.25 -1.16 % |
27-04-2021 00:00:00 Tuesday |
107.35 106.1 |
107.6 | 105 | 474552 |
| 993 | 2.15 2.07 % |
26-04-2021 00:00:00 Monday |
103.65 105.8 |
107.15 | 103.6 | 488691 |
| 994 | 2.9 2.91 % |
23-04-2021 00:00:00 Friday |
99.5 102.4 |
104 | 99.2 | 636011 |
| 995 | -1.25 -1.24 % |
22-04-2021 00:00:00 Thursday |
100.95 99.7 |
102.6 | 99 | 938563 |
| 996 | -1.15 -1.13 % |
20-04-2021 00:00:00 Tuesday |
102 100.85 |
104.7 | 98.9 | 582898 |
| 997 | 5.25 5.53 % |
19-04-2021 00:00:00 Monday |
95 100.25 |
101.65 | 93.95 | 805221 |
| 998 | 3.45 3.58 % |
16-04-2021 00:00:00 Friday |
96.45 99.9 |
103.5 | 94.65 | 1124633 |
| 999 | 0.2 0.21 % |
15-04-2021 00:00:00 Thursday |
95.8 96 |
96.8 | 91.85 | 371758 |
| 1000 | 3.05 3.26 % |
13-04-2021 00:00:00 Tuesday |
93.5 96.55 |
98.15 | 92.6 | 545438 |
| 1001 | -5.6 -5.69 % |
12-04-2021 00:00:00 Monday |
98.5 92.9 |
98.75 | 86.85 | 1069085 |
| 1002 | 10.25 11.4 % |
09-04-2021 00:00:00 Friday |
89.9 100.15 |
103.9 | 88 | 1882118 |
| 1003 | -1.45 -1.61 % |
08-04-2021 00:00:00 Thursday |
90 88.55 |
90.3 | 87.7 | 222270 |
| 1004 | 3.05 3.53 % |
07-04-2021 00:00:00 Wednesday |
86.3 89.35 |
90 | 85.65 | 506887 |
| 1005 | -2.05 -2.34 % |
06-04-2021 00:00:00 Tuesday |
87.7 85.65 |
88.4 | 85.25 | 845127 |
| 1006 | -4.2 -4.63 % |
05-04-2021 00:00:00 Monday |
90.8 86.6 |
90.85 | 85.1 | 366909 |
| 1007 | 1.7 1.91 % |
01-04-2021 00:00:00 Thursday |
88.95 90.65 |
92.7 | 87.8 | 856954 |
| 1008 | 0.45 0.51 % |
31-03-2021 00:00:00 Wednesday |
87.5 87.95 |
90.25 | 87 | 193954 |
| 1009 | -1.95 -2.19 % |
30-03-2021 00:00:00 Tuesday |
89 87.05 |
90.4 | 86.6 | 290966 |
| 1010 | 1.85 2.16 % |
26-03-2021 00:00:00 Friday |
85.5 87.35 |
88.05 | 83.65 | 652740 |
| 1011 | -2.35 -2.74 % |
25-03-2021 00:00:00 Thursday |
85.9 83.55 |
85.9 | 81.25 | 155776 |
| 1012 | -2.55 -2.98 % |
24-03-2021 00:00:00 Wednesday |
85.7 83.15 |
86.3 | 81.85 | 177867 |
| 1013 | -1.05 -1.2 % |
23-03-2021 00:00:00 Tuesday |
87.35 86.3 |
87.65 | 85.65 | 263611 |
| 1014 | 1.05 1.23 % |
22-03-2021 00:00:00 Monday |
85.4 86.45 |
87.4 | 85 | 314466 |
| 1015 | 0.9 1.07 % |
19-03-2021 00:00:00 Friday |
83.8 84.7 |
85.65 | 80.2 | 268675 |
| 1016 | 0.15 0.18 % |
18-03-2021 00:00:00 Thursday |
84 84.15 |
86.4 | 82.95 | 336550 |
| 1017 | -2.6 -3.04 % |
17-03-2021 00:00:00 Wednesday |
85.5 82.9 |
86.7 | 81.45 | 289367 |
| 1018 | -0.15 -0.17 % |
16-03-2021 00:00:00 Tuesday |
85.95 85.8 |
88.75 | 84.25 | 359453 |
| 1019 | 0.4 0.47 % |
15-03-2021 00:00:00 Monday |
85.45 85.85 |
86.55 | 82.5 | 253548 |
| 1020 | -1.45 -1.67 % |
12-03-2021 00:00:00 Friday |
86.9 85.45 |
87.7 | 84.5 | 515233 |
| 1021 | 2.45 2.9 % |
10-03-2021 00:00:00 Wednesday |
84.5 86.95 |
88.7 | 84.5 | 794515 |
| 1022 | -4.7 -5.32 % |
09-03-2021 00:00:00 Tuesday |
88.4 83.7 |
89.45 | 82.45 | 621120 |
| 1023 | 4.95 6.03 % |
08-03-2021 00:00:00 Monday |
82.15 87.1 |
91 | 81.55 | 2246550 |
| 1024 | -4.25 -4.97 % |
05-03-2021 00:00:00 Friday |
85.5 81.25 |
86.4 | 80.5 | 525865 |
| 1025 | 1.6 1.93 % |
04-03-2021 00:00:00 Thursday |
82.8 84.4 |
87.6 | 82 | 591532 |
| 1026 | -5.95 -6.61 % |
03-03-2021 00:00:00 Wednesday |
90 84.05 |
92.45 | 82.5 | 1905822 |
| 1027 | 10.1 13.24 % |
02-03-2021 00:00:00 Tuesday |
76.3 86.4 |
88.7 | 76 | 2449957 |
| 1028 | 2.4 3.33 % |
01-03-2021 00:00:00 Monday |
72 74.4 |
75.4 | 71.9 | 151340 |
| 1029 | -1.4 -1.91 % |
26-02-2021 00:00:00 Friday |
73.25 71.85 |
73.85 | 71.1 | 158304 |
| 1030 | -0.6 -0.81 % |
25-02-2021 00:00:00 Thursday |
73.9 73.3 |
75.6 | 72.85 | 267059 |
| 1031 | -0.3 -0.41 % |
24-02-2021 00:00:00 Wednesday |
73.3 73 |
75.95 | 72.6 | 212275 |
| 1032 | 0.7 0.96 % |
23-02-2021 00:00:00 Tuesday |
72.6 73.3 |
75.1 | 71.3 | 209115 |
| 1033 | -3.6 -4.78 % |
22-02-2021 00:00:00 Monday |
75.35 71.75 |
75.35 | 71.1 | 167294 |
| 1034 | -1.3 -1.73 % |
19-02-2021 00:00:00 Friday |
75 73.7 |
75.7 | 72.25 | 101371 |
| 1035 | 0.1 0.13 % |
18-02-2021 00:00:00 Thursday |
75.3 75.4 |
77.1 | 72.35 | 253863 |
| 1036 | -0.6 -0.8 % |
17-02-2021 00:00:00 Wednesday |
75 74.4 |
75.55 | 74.05 | 86485 |
| 1037 | -1.8 -2.34 % |
16-02-2021 00:00:00 Tuesday |
76.8 75 |
76.8 | 74.1 | 415216 |
| 1038 | 0.5 0.66 % |
15-02-2021 00:00:00 Monday |
75.35 75.85 |
77.75 | 74.55 | 351583 |
| 1039 | -2.6 -3.37 % |
12-02-2021 00:00:00 Friday |
77.1 74.5 |
77.35 | 74.05 | 435297 |
| 1040 | 4.3 5.85 % |
11-02-2021 00:00:00 Thursday |
73.5 77.8 |
78.25 | 72.7 | 485314 |
| 1041 | 1.7 2.41 % |
10-02-2021 00:00:00 Wednesday |
70.45 72.15 |
73.9 | 70.4 | 235788 |
| 1042 | -1.5 -2.08 % |
09-02-2021 00:00:00 Tuesday |
71.95 70.45 |
73.15 | 70.1 | 320902 |
| 1043 | 1.15 1.62 % |
08-02-2021 00:00:00 Monday |
70.9 72.05 |
72.6 | 70.5 | 145587 |
| 1044 | -3.2 -4.33 % |
05-02-2021 00:00:00 Friday |
73.9 70.7 |
73.9 | 70.05 | 351111 |
| 1045 | -6.8 -8.61 % |
04-02-2021 00:00:00 Thursday |
79 72.2 |
79 | 71.65 | 259213 |
| 1046 | -0.75 -1.04 % |
03-02-2021 00:00:00 Wednesday |
72.4 71.65 |
72.6 | 71.3 | 180498 |
| 1047 | 2.95 4.28 % |
02-02-2021 00:00:00 Tuesday |
69 71.95 |
72.95 | 69 | 426777 |
| 1048 | -1 -1.39 % |
01-02-2021 00:00:00 Monday |
72 71 |
72 | 69.4 | 194892 |
| 1049 | -2.35 -3.15 % |
29-01-2021 00:00:00 Friday |
74.65 72.3 |
76.2 | 71 | 497791 |
| 1050 | 0.75 1.03 % |
28-01-2021 00:00:00 Thursday |
73.05 73.8 |
75.5 | 72.8 | 216128 |
| 1051 | 1.75 2.42 % |
27-01-2021 00:00:00 Wednesday |
72.4 74.15 |
74.8 | 71.65 | 81520 |
| 1052 | -3.25 -4.28 % |
25-01-2021 00:00:00 Monday |
75.9 72.65 |
75.9 | 71.3 | 140984 |
| 1053 | -0.4 -0.54 % |
22-01-2021 00:00:00 Friday |
74.5 74.1 |
76.6 | 73.5 | 250588 |
| 1054 | -2.85 -3.68 % |
21-01-2021 00:00:00 Thursday |
77.5 74.65 |
78.25 | 73.3 | 160775 |
| 1055 | 2.35 3.14 % |
20-01-2021 00:00:00 Wednesday |
74.9 77.25 |
79.2 | 73.7 | 663547 |
| 1056 | 0.8 1.08 % |
19-01-2021 00:00:00 Tuesday |
73.8 74.6 |
74.9 | 72.6 | 112172 |
| 1057 | -3.7 -4.87 % |
18-01-2021 00:00:00 Monday |
75.9 72.2 |
76.3 | 71.6 | 162155 |
| 1058 | 2.95 4.1 % |
15-01-2021 00:00:00 Friday |
71.9 74.85 |
75.9 | 71.25 | 379940 |
| 1059 | -1.15 -1.58 % |
14-01-2021 00:00:00 Thursday |
73 71.85 |
73.7 | 71.25 | 118489 |
| 1060 | -2.65 -3.51 % |
13-01-2021 00:00:00 Wednesday |
75.6 72.95 |
75.9 | 70.4 | 388744 |
| 1061 | 7.35 10.9 % |
12-01-2021 00:00:00 Tuesday |
67.45 74.8 |
75.95 | 66.5 | 1018238 |
| 1062 | -0.7 -1.04 % |
11-01-2021 00:00:00 Monday |
67.5 66.8 |
67.75 | 66.25 | 131697 |
| 1063 | -0.9 -1.32 % |
08-01-2021 00:00:00 Friday |
68 67.1 |
68 | 66.8 | 191210 |
| 1064 | -0.65 -0.95 % |
07-01-2021 00:00:00 Thursday |
68.25 67.6 |
68.3 | 67.35 | 116568 |
| 1065 | -0.55 -0.81 % |
06-01-2021 00:00:00 Wednesday |
67.7 67.15 |
68.5 | 66.85 | 159227 |
| 1066 | -1.05 -1.53 % |
05-01-2021 00:00:00 Tuesday |
68.45 67.4 |
68.45 | 67.1 | 92530 |
| 1067 | 0.9 1.35 % |
04-01-2021 00:00:00 Monday |
66.9 67.8 |
68.7 | 66.9 | 205087 |
| 1068 | -1.25 -1.83 % |
01-01-2021 00:00:00 Friday |
68.15 66.9 |
68.45 | 66.5 | 94228 |
| 1069 | -0.85 -1.24 % |
31-12-2020 00:00:00 Thursday |
68.7 67.85 |
69.35 | 67.55 | 68436 |
| 1070 | 0.7 1.03 % |
30-12-2020 00:00:00 Wednesday |
68 68.7 |
69 | 67.9 | 75620 |
| 1071 | -1.75 -2.49 % |
29-12-2020 00:00:00 Tuesday |
70.15 68.4 |
70.15 | 68.05 | 103726 |
| 1072 | 0.2 0.29 % |
28-12-2020 00:00:00 Monday |
68.85 69.05 |
70.35 | 67.75 | 70853 |
| 1073 | -1.6 -2.29 % |
24-12-2020 00:00:00 Thursday |
69.85 68.25 |
70.25 | 68 | 99680 |
| 1074 | 0.45 0.66 % |
23-12-2020 00:00:00 Wednesday |
68.5 68.95 |
70.65 | 67.65 | 188608 |
| 1075 | 3.1 4.74 % |
22-12-2020 00:00:00 Tuesday |
65.35 68.45 |
68.65 | 64 | 162478 |
| 1076 | -3.85 -5.5 % |
21-12-2020 00:00:00 Monday |
70 66.15 |
70.8 | 65 | 330029 |
| 1077 | 0.45 0.66 % |
18-12-2020 00:00:00 Friday |
68.5 68.95 |
70.4 | 66.5 | 171067 |
| 1078 | -1 -1.44 % |
17-12-2020 00:00:00 Thursday |
69.5 68.5 |
72.2 | 67.65 | 217367 |
| 1079 | 2.25 3.37 % |
16-12-2020 00:00:00 Wednesday |
66.8 69.05 |
71.2 | 66 | 432753 |
| 1080 | -1.5 -2.21 % |
15-12-2020 00:00:00 Tuesday |
68 66.5 |
68 | 66 | 82417 |
| 1081 | -0.2 -0.29 % |
14-12-2020 00:00:00 Monday |
68.1 67.9 |
68.6 | 66.9 | 1112835 |
| 1082 | 2.05 3.11 % |
11-12-2020 00:00:00 Friday |
65.95 68 |
69 | 64.75 | 1253562 |
| 1083 | 0.05 0.08 % |
10-12-2020 00:00:00 Thursday |
65.1 65.15 |
65.95 | 64.05 | 61228 |
| 1084 | -1.15 -1.74 % |
09-12-2020 00:00:00 Wednesday |
66.15 65 |
67.35 | 64.7 | 154903 |
| 1085 | -2.7 -3.95 % |
08-12-2020 00:00:00 Tuesday |
68.4 65.7 |
68.7 | 65.25 | 79406 |
| 1086 | -1.05 -1.53 % |
07-12-2020 00:00:00 Monday |
68.85 67.8 |
69.35 | 67.6 | 102173 |
| 1087 | -2.35 -3.29 % |
04-12-2020 00:00:00 Friday |
71.4 69.05 |
73.4 | 67.4 | 303377 |
| 1088 | 7.35 11.61 % |
03-12-2020 00:00:00 Thursday |
63.3 70.65 |
71.8 | 63.3 | 974628 |
| 1089 | -1 -1.57 % |
02-12-2020 00:00:00 Wednesday |
63.8 62.8 |
63.95 | 61.75 | 70199 |
| 1090 | 0.9 1.45 % |
01-12-2020 00:00:00 Tuesday |
62.15 63.05 |
64.5 | 62.15 | 199643 |
| 1091 | 0.5 0.81 % |
27-11-2020 00:00:00 Friday |
61.4 61.9 |
62.4 | 61.3 | 6155034 |
| 1092 | -0.7 -1.14 % |
26-11-2020 00:00:00 Thursday |
61.5 60.8 |
62 | 60.4 | 59031 |
| 1093 | -0.85 -1.38 % |
25-11-2020 00:00:00 Wednesday |
61.55 60.7 |
62.5 | 60.5 | 94581 |
| 1094 | -1.85 -2.92 % |
24-11-2020 00:00:00 Tuesday |
63.35 61.5 |
63.35 | 61.2 | 78863 |
| 1095 | -1.25 -1.97 % |
23-11-2020 00:00:00 Monday |
63.5 62.25 |
63.8 | 62 | 7075997 |
| 1096 | 1.85 3.02 % |
20-11-2020 00:00:00 Friday |
61.3 63.15 |
63.6 | 60.8 | 183756 |
| 1097 | -0.9 -1.48 % |
19-11-2020 00:00:00 Thursday |
61 60.1 |
61.9 | 59.9 | 85146 |
| 1098 | -0.65 -1.05 % |
18-11-2020 00:00:00 Wednesday |
61.7 61.05 |
62.1 | 60.15 | 114474 |
| 1099 | -2.15 -3.36 % |
17-11-2020 00:00:00 Tuesday |
63.95 61.8 |
64.25 | 61.6 | 76530 |
| 1100 | 0.3 0.47 % |
14-11-2020 00:00:00 Saturday |
63.65 63.95 |
64.2 | 62.95 | 31262 |
| 1101 | 2.65 4.34 % |
13-11-2020 00:00:00 Friday |
61 63.65 |
63.85 | 61 | 56303 |
| 1102 | 2.95 5.08 % |
12-11-2020 00:00:00 Thursday |
58.1 61.05 |
61.9 | 58.1 | 86841 |
| 1103 | -0.15 -0.25 % |
11-11-2020 00:00:00 Wednesday |
59.9 59.75 |
60.5 | 59.2 | 36390 |
| 1104 | 0.3 0.51 % |
10-11-2020 00:00:00 Tuesday |
59.35 59.65 |
60.4 | 59 | 54488 |
| 1105 | -1.3 -2.16 % |
09-11-2020 00:00:00 Monday |
60.3 59 |
60.65 | 58.85 | 19307 |
| 1106 | 0.1 0.17 % |
06-11-2020 00:00:00 Friday |
60 60.1 |
61.6 | 59.45 | 214897 |
| 1107 | 0.1 0.17 % |
05-11-2020 00:00:00 Thursday |
58.95 59.05 |
60.55 | 58.65 | 69500 |
| 1108 | -0.8 -1.35 % |
04-11-2020 00:00:00 Wednesday |
59.15 58.35 |
59.65 | 58.05 | 105331 |
| 1109 | -1.35 -2.25 % |
03-11-2020 00:00:00 Tuesday |
59.95 58.6 |
60.65 | 58.35 | 89272 |
| 1110 | -2 -3.29 % |
02-11-2020 00:00:00 Monday |
60.85 58.85 |
61.2 | 58.6 | 86866 |
| 1111 | -0.1 -0.17 % |
30-10-2020 00:00:00 Friday |
60.1 60 |
61.55 | 60 | 39072 |
| 1112 | 0.9 1.52 % |
29-10-2020 00:00:00 Thursday |
59.4 60.3 |
60.8 | 59.4 | 28167 |
| 1113 | 0 0 % |
28-10-2020 00:00:00 Wednesday |
60.2 60.2 |
61.75 | 60 | 80123 |
| 1114 | -1.25 -2.01 % |
27-10-2020 00:00:00 Tuesday |
62.3 61.05 |
62.3 | 60 | 42691 |
| 1115 | -2.05 -3.22 % |
26-10-2020 00:00:00 Monday |
63.7 61.65 |
64.1 | 61.5 | 45696 |
| 1116 | -1.55 -2.38 % |
23-10-2020 00:00:00 Friday |
65.25 63.7 |
66.7 | 63.45 | 109352 |
| 1117 | 1.5 2.33 % |
22-10-2020 00:00:00 Thursday |
64.5 66 |
66.5 | 63 | 83626 |
| 1118 | 0.95 1.52 % |
21-10-2020 00:00:00 Wednesday |
62.65 63.6 |
65 | 62.45 | 65823 |
| 1119 | -0.8 -1.26 % |
20-10-2020 00:00:00 Tuesday |
63.45 62.65 |
63.5 | 61.95 | 76343 |
| 1120 | -0.9 -1.41 % |
19-10-2020 00:00:00 Monday |
63.7 62.8 |
64.2 | 61.65 | 40573 |
| 1121 | 1.25 2 % |
16-10-2020 00:00:00 Friday |
62.45 63.7 |
64.3 | 61.35 | 146336 |
| 1122 | 1.15 1.89 % |
15-10-2020 00:00:00 Thursday |
60.75 61.9 |
65.6 | 60.1 | 453378 |
| 1123 | 1.5 2.56 % |
14-10-2020 00:00:00 Wednesday |
58.7 60.2 |
60.85 | 56.8 | 136485 |
| 1124 | 1.55 2.73 % |
13-10-2020 00:00:00 Tuesday |
56.85 58.4 |
59 | 56.85 | 57710 |
| 1125 | 1.6 2.86 % |
12-10-2020 00:00:00 Monday |
56 57.6 |
58.15 | 56 | 68710 |
| 1126 | -0.5 -0.88 % |
09-10-2020 00:00:00 Friday |
57 56.5 |
57.05 | 56 | 134606 |
| 1127 | 0.85 1.52 % |
08-10-2020 00:00:00 Thursday |
56 56.85 |
57 | 56 | 91685 |
| 1128 | 0 0 % |
07-10-2020 00:00:00 Wednesday |
56.05 56.05 |
56.4 | 55.8 | 182471 |
| 1129 | 0.35 0.63 % |
06-10-2020 00:00:00 Tuesday |
55.7 56.05 |
56.3 | 55.35 | 61870 |
| 1130 | -2.05 -3.58 % |
05-10-2020 00:00:00 Monday |
57.25 55.2 |
57.35 | 54.65 | 94166 |
| 1131 | -1.7 -2.95 % |
01-10-2020 00:00:00 Thursday |
57.6 55.9 |
57.6 | 55.1 | 101849 |
| 1132 | -3.45 -5.76 % |
30-09-2020 00:00:00 Wednesday |
59.85 56.4 |
59.85 | 56.1 | 72620 |
| 1133 | 0.45 0.77 % |
29-09-2020 00:00:00 Tuesday |
58.8 59.25 |
59.8 | 57.2 | 145613 |
| 1134 | -1.75 -2.94 % |
28-09-2020 00:00:00 Monday |
59.5 57.75 |
59.85 | 57.1 | 106470 |
| 1135 | 2.8 5.08 % |
25-09-2020 00:00:00 Friday |
55.1 57.9 |
58.55 | 55.1 | 32672 |
| 1136 | -0.6 -1.06 % |
24-09-2020 00:00:00 Thursday |
56.6 56 |
56.75 | 55.55 | 53420 |
| 1137 | 0.6 1.06 % |
23-09-2020 00:00:00 Wednesday |
56.65 57.25 |
57.95 | 56.65 | 71550 |
| 1138 | -0.1 -0.17 % |
22-09-2020 00:00:00 Tuesday |
57.15 57.05 |
57.7 | 56.15 | 45340 |
| 1139 | -3.6 -5.91 % |
21-09-2020 00:00:00 Monday |
60.9 57.3 |
60.9 | 56.5 | 118922 |
| 1140 | 1.85 3.13 % |
18-09-2020 00:00:00 Friday |
59.05 60.9 |
61.5 | 58.9 | 169157 |
| 1141 | -1.35 -2.24 % |
17-09-2020 00:00:00 Thursday |
60.4 59.05 |
60.4 | 57.85 | 58959 |
| 1142 | -1.45 -2.42 % |
16-09-2020 00:00:00 Wednesday |
60 58.55 |
60.7 | 58.35 | 56762 |
| 1143 | 2.45 4.31 % |
15-09-2020 00:00:00 Tuesday |
56.8 59.25 |
60.25 | 56.8 | 62127 |
| 1144 | -2.55 -4.3 % |
14-09-2020 00:00:00 Monday |
59.35 56.8 |
59.55 | 56 | 132396 |
| 1145 | -1.95 -3.2 % |
11-09-2020 00:00:00 Friday |
60.85 58.9 |
60.85 | 58.35 | 4275346 |
| 1146 | 1.95 3.33 % |
10-09-2020 00:00:00 Thursday |
58.55 60.5 |
60.95 | 58.55 | 95045 |
| 1147 | 0.35 0.6 % |
09-09-2020 00:00:00 Wednesday |
58 58.35 |
58.6 | 57.5 | 55472 |
| 1148 | -2.6 -4.22 % |
08-09-2020 00:00:00 Tuesday |
61.55 58.95 |
62.05 | 58.45 | 374260 |
| 1149 | 2.65 4.51 % |
07-09-2020 00:00:00 Monday |
58.8 61.45 |
62.05 | 58.05 | 271371 |
| 1150 | 1 1.73 % |
04-09-2020 00:00:00 Friday |
57.8 58.8 |
59.5 | 57.6 | 227703 |
| 1151 | 0.8 1.35 % |
03-09-2020 00:00:00 Thursday |
59.45 60.25 |
61.5 | 59.25 | 329683 |
| 1152 | 2.65 4.72 % |
02-09-2020 00:00:00 Wednesday |
56.15 58.8 |
59 | 56 | 179126 |
| 1153 | -1.7 -2.98 % |
01-09-2020 00:00:00 Tuesday |
57 55.3 |
57 | 54.1 | 46312 |
| 1154 | -1.2 -2.15 % |
31-08-2020 00:00:00 Monday |
55.9 54.7 |
57.6 | 53.5 | 371656 |
| 1155 | 0.1 0.18 % |
28-08-2020 00:00:00 Friday |
55.9 56 |
56.75 | 55.25 | 220375 |
| 1156 | -0.9 -1.58 % |
27-08-2020 00:00:00 Thursday |
56.8 55.9 |
57 | 55 | 251318 |
| 1157 | -1.8 -3.07 % |
26-08-2020 00:00:00 Wednesday |
58.7 56.9 |
58.7 | 56.6 | 98617 |
| 1158 | -0.3 -0.52 % |
25-08-2020 00:00:00 Tuesday |
57.9 57.6 |
58.05 | 56.6 | 84388 |
| 1159 | -1.65 -2.82 % |
24-08-2020 00:00:00 Monday |
58.5 56.85 |
58.7 | 56.7 | 172903 |
| 1160 | 0.2 0.35 % |
21-08-2020 00:00:00 Friday |
57.65 57.85 |
58.75 | 56.6 | 368739 |
| 1161 | -0.35 -0.61 % |
20-08-2020 00:00:00 Thursday |
57.6 57.25 |
59.9 | 56.8 | 336110 |
| 1162 | 0.25 0.44 % |
19-08-2020 00:00:00 Wednesday |
56.8 57.05 |
57.6 | 55.8 | 113093 |
| 1163 | -1.8 -3.13 % |
18-08-2020 00:00:00 Tuesday |
57.6 55.8 |
58.1 | 55.25 | 166164 |
| 1164 | 0.75 1.33 % |
17-08-2020 00:00:00 Monday |
56.6 57.35 |
58.35 | 56.15 | 258955 |
| 1165 | 1.85 3.4 % |
14-08-2020 00:00:00 Friday |
54.4 56.25 |
59.1 | 53.95 | 697379 |
| 1166 | 2.75 5.37 % |
13-08-2020 00:00:00 Thursday |
51.25 54 |
54.75 | 51.05 | 531484 |
| 1167 | 0.5 0.99 % |
12-08-2020 00:00:00 Wednesday |
50.45 50.95 |
51.4 | 49.65 | 267467 |
| 1168 | -0.7 -1.37 % |
11-08-2020 00:00:00 Tuesday |
51.2 50.5 |
52 | 50.25 | 141723 |
| 1169 | 2.3 4.74 % |
10-08-2020 00:00:00 Monday |
48.5 50.8 |
51.35 | 48.5 | 495871 |
| 1170 | 2.75 6.06 % |
07-08-2020 00:00:00 Friday |
45.4 48.15 |
50.65 | 44.75 | 540293 |
| 1171 | -0.95 -2.04 % |
06-08-2020 00:00:00 Thursday |
46.55 45.6 |
46.55 | 45.5 | 80768 |
| 1172 | -1.35 -2.85 % |
05-08-2020 00:00:00 Wednesday |
47.3 45.95 |
47.3 | 45.8 | 67155 |
| 1173 | 0.05 0.11 % |
04-08-2020 00:00:00 Tuesday |
46 46.05 |
46.35 | 45.65 | 61791 |
| 1174 | 0.8 1.78 % |
03-08-2020 00:00:00 Monday |
44.85 45.65 |
47.85 | 44.85 | 136550 |
| 1175 | -0.9 -1.92 % |
31-07-2020 00:00:00 Friday |
46.85 45.95 |
47.5 | 45.65 | 154717 |
| 1176 | -0.85 -1.81 % |
30-07-2020 00:00:00 Thursday |
46.95 46.1 |
47.35 | 45.85 | 33714 |
| 1177 | 1.9 4.22 % |
29-07-2020 00:00:00 Wednesday |
45.05 46.95 |
47.3 | 45 | 64706 |
| 1178 | 0.35 0.78 % |
28-07-2020 00:00:00 Tuesday |
44.7 45.05 |
45.4 | 44.7 | 50114 |
| 1179 | -0.75 -1.64 % |
27-07-2020 00:00:00 Monday |
45.75 45 |
45.75 | 44.75 | 71509 |
| 1180 | -1.65 -3.5 % |
24-07-2020 00:00:00 Friday |
47.2 45.55 |
47.2 | 45.4 | 41270 |
| 1181 | 0.65 1.41 % |
23-07-2020 00:00:00 Thursday |
45.95 46.6 |
47.2 | 45.95 | 56777 |
| 1182 | -0.5 -1.08 % |
22-07-2020 00:00:00 Wednesday |
46.3 45.8 |
46.3 | 44.85 | 80552 |
| 1183 | -0.7 -1.48 % |
21-07-2020 00:00:00 Tuesday |
47.3 46.6 |
47.65 | 46.45 | 64439 |
| 1184 | 0.25 0.53 % |
20-07-2020 00:00:00 Monday |
46.9 47.15 |
47.6 | 46.4 | 1466598 |
| 1185 | 1.85 4.23 % |
17-07-2020 00:00:00 Friday |
43.7 45.55 |
45.95 | 43.7 | 55335 |
| 1186 | -0.25 -0.57 % |
16-07-2020 00:00:00 Thursday |
43.8 43.55 |
44.15 | 43 | 90633 |
| 1187 | -0.15 -0.34 % |
15-07-2020 00:00:00 Wednesday |
44.15 44 |
46.3 | 43.6 | 91808 |
| 1188 | -1.05 -2.31 % |
14-07-2020 00:00:00 Tuesday |
45.5 44.45 |
45.5 | 44 | 163137 |
| 1189 | -0.1 -0.22 % |
13-07-2020 00:00:00 Monday |
46.05 45.95 |
46.75 | 45.1 | 67057 |
| 1190 | -1.3 -2.74 % |
10-07-2020 00:00:00 Friday |
47.4 46.1 |
47.5 | 45.7 | 119010 |
| 1191 | 0.15 0.32 % |
09-07-2020 00:00:00 Thursday |
47.15 47.3 |
47.85 | 47.05 | 129117 |
| 1192 | -1.9 -3.88 % |
08-07-2020 00:00:00 Wednesday |
49 47.1 |
49.1 | 46.7 | 140838 |
| 1193 | -0.95 -1.93 % |
07-07-2020 00:00:00 Tuesday |
49.3 48.35 |
49.65 | 48.05 | 136712 |
| 1194 | 0.7 1.46 % |
06-07-2020 00:00:00 Monday |
48.1 48.8 |
49.65 | 48.1 | 182421 |
| 1195 | -1.4 -2.78 % |
03-07-2020 00:00:00 Friday |
50.4 49 |
50.7 | 48.65 | 208744 |
| 1196 | 0.9 1.82 % |
02-07-2020 00:00:00 Thursday |
49.5 50.4 |
50.9 | 48.85 | 209846 |
| 1197 | 1.7 3.6 % |
01-07-2020 00:00:00 Wednesday |
47.2 48.9 |
49.8 | 47.2 | 215560 |
| 1198 | 0.05 0.11 % |
30-06-2020 00:00:00 Tuesday |
47.15 47.2 |
48.5 | 47 | 55588 |
| 1199 | 0.7 1.49 % |
29-06-2020 00:00:00 Monday |
47.05 47.75 |
49 | 47 | 183054 |
| 1200 | -0.75 -1.52 % |
26-06-2020 00:00:00 Friday |
49.5 48.75 |
50.25 | 48.55 | 107605 |
| 1201 | 1.45 3.02 % |
25-06-2020 00:00:00 Thursday |
48 49.45 |
50.5 | 48 | 155380 |
| 1202 | -1.85 -3.62 % |
24-06-2020 00:00:00 Wednesday |
51.1 49.25 |
52.5 | 48.95 | 268638 |
| 1203 | 0.45 0.88 % |
23-06-2020 00:00:00 Tuesday |
50.95 51.4 |
51.95 | 49.65 | 179236 |
| 1204 | 2.65 5.53 % |
22-06-2020 00:00:00 Monday |
47.9 50.55 |
51.3 | 47.25 | 415923 |
| 1205 | 0 0 % |
19-06-2020 00:00:00 Friday |
47.9 47.9 |
48.6 | 47.8 | 213800 |
| 1206 | -0.6 -1.24 % |
18-06-2020 00:00:00 Thursday |
48.35 47.75 |
48.6 | 47.55 | 130260 |
| 1207 | -0.2 -0.42 % |
17-06-2020 00:00:00 Wednesday |
47.9 47.7 |
49.3 | 47.5 | 137000 |
| 1208 | 1.55 3.33 % |
16-06-2020 00:00:00 Tuesday |
46.55 48.1 |
48.6 | 46.45 | 405453 |
| 1209 | -1.75 -3.64 % |
15-06-2020 00:00:00 Monday |
48.1 46.35 |
49.4 | 45.85 | 277358 |
| 1210 | 2.2 4.79 % |
12-06-2020 00:00:00 Friday |
45.9 48.1 |
48.7 | 44.55 | 197159 |
| 1211 | -0.4 -0.85 % |
11-06-2020 00:00:00 Thursday |
47.3 46.9 |
48.7 | 46.6 | 162927 |
| 1212 | -0.3 -0.63 % |
10-06-2020 00:00:00 Wednesday |
47.6 47.3 |
48.8 | 46.55 | 152616 |
| 1213 | 1.8 3.99 % |
09-06-2020 00:00:00 Tuesday |
45.1 46.9 |
47.7 | 45.1 | 328768 |
| 1214 | 0.15 0.33 % |
08-06-2020 00:00:00 Monday |
45.7 45.85 |
47.4 | 45 | 5565161 |
| 1215 | 2.2 5.23 % |
05-06-2020 00:00:00 Friday |
42.1 44.3 |
45 | 42.1 | 260721 |
| 1216 | -1.7 -3.89 % |
04-06-2020 00:00:00 Thursday |
43.75 42.05 |
43.75 | 41.8 | 114736 |
| 1217 | -2.8 -6.09 % |
03-06-2020 00:00:00 Wednesday |
46 43.2 |
46.6 | 42.8 | 316483 |
| 1218 | 3.2 7.66 % |
02-06-2020 00:00:00 Tuesday |
41.8 45 |
45.4 | 41.4 | 316116 |
| 1219 | 0.2 0.49 % |
01-06-2020 00:00:00 Monday |
40.85 41.05 |
41.5 | 40.65 | 67032 |
| 1220 | -0.85 -2.08 % |
29-05-2020 00:00:00 Friday |
40.85 40 |
40.85 | 39.65 | 78071 |
| 1221 | -0.55 -1.33 % |
28-05-2020 00:00:00 Thursday |
41.2 40.65 |
41.9 | 40.5 | 79207 |
| 1222 | 1.95 5 % |
27-05-2020 00:00:00 Wednesday |
39 40.95 |
41.25 | 38.85 | 115253 |
| 1223 | -0.1 -0.25 % |
26-05-2020 00:00:00 Tuesday |
39.3 39.2 |
39.95 | 39.1 | 57252 |
| 1224 | -0.95 -2.36 % |
22-05-2020 00:00:00 Friday |
40.25 39.3 |
40.4 | 39.1 | 89873 |
| 1225 | -1.8 -4.29 % |
21-05-2020 00:00:00 Thursday |
42 40.2 |
42 | 40 | 214733 |
| 1226 | 1 2.52 % |
20-05-2020 00:00:00 Wednesday |
39.7 40.7 |
43 | 39.7 | 391165 |
| 1227 | -0.1 -0.25 % |
19-05-2020 00:00:00 Tuesday |
39.5 39.4 |
40 | 38.7 | 248644 |
| 1228 | -1.4 -3.42 % |
18-05-2020 00:00:00 Monday |
40.9 39.5 |
40.9 | 38.7 | 55732 |
| 1229 | -0.7 -1.73 % |
15-05-2020 00:00:00 Friday |
40.5 39.8 |
40.5 | 39.4 | 51717 |
| 1230 | -0.8 -1.95 % |
14-05-2020 00:00:00 Thursday |
41 40.2 |
42.4 | 40.1 | 81500 |
| 1231 | -3.25 -7.44 % |
13-05-2020 00:00:00 Wednesday |
43.7 40.45 |
43.7 | 39.8 | 70783 |
| 1232 | -0.55 -1.36 % |
12-05-2020 00:00:00 Tuesday |
40.45 39.9 |
40.45 | 38.85 | 16202 |
| 1233 | -1.7 -4.1 % |
11-05-2020 00:00:00 Monday |
41.5 39.8 |
41.5 | 39.7 | 41142 |
| 1234 | -0.3 -0.73 % |
08-05-2020 00:00:00 Friday |
41 40.7 |
41 | 39.95 | 35848 |
| 1235 | 4.05 11.14 % |
07-05-2020 00:00:00 Thursday |
36.35 40.4 |
41 | 36.35 | 64986 |
| 1236 | -0.05 -0.12 % |
06-05-2020 00:00:00 Wednesday |
40 39.95 |
40.9 | 39.55 | 29003 |
| 1237 | -1.65 -3.94 % |
05-05-2020 00:00:00 Tuesday |
41.9 40.25 |
42.4 | 40 | 52151 |
| 1238 | -0.3 -0.72 % |
04-05-2020 00:00:00 Monday |
41.55 41.25 |
42.9 | 41.1 | 76780 |
| 1239 | 3 7.21 % |
30-04-2020 00:00:00 Thursday |
41.6 44.6 |
45.6 | 41.55 | 651536 |
| 1240 | 0.95 2.38 % |
29-04-2020 00:00:00 Wednesday |
39.95 40.9 |
41.65 | 39.4 | 115239 |
| 1241 | 0.25 0.64 % |
28-04-2020 00:00:00 Tuesday |
39.35 39.6 |
39.95 | 38.55 | 49317 |
| 1242 | -1.65 -4.02 % |
27-04-2020 00:00:00 Monday |
41 39.35 |
41 | 38.8 | 91974 |
| 1243 | -0.1 -0.25 % |
24-04-2020 00:00:00 Friday |
39.95 39.85 |
40.65 | 39.35 | 74482 |
| 1244 | -2.25 -5.38 % |
23-04-2020 00:00:00 Thursday |
41.85 39.6 |
41.85 | 38.95 | 238682 |
| 1245 | -1.95 -4.64 % |
22-04-2020 00:00:00 Wednesday |
42 40.05 |
42 | 40 | 61208 |
| 1246 | -2.55 -5.82 % |
21-04-2020 00:00:00 Tuesday |
43.85 41.3 |
43.85 | 40.7 | 71617 |
| 1247 | -0.6 -1.36 % |
20-04-2020 00:00:00 Monday |
44 43.4 |
48 | 42.2 | 301689 |
| 1248 | 0.5 1.18 % |
17-04-2020 00:00:00 Friday |
42.25 42.75 |
43.3 | 41.65 | 52172 |
| 1249 | -0.1 -0.24 % |
16-04-2020 00:00:00 Thursday |
41.6 41.5 |
42 | 40.75 | 38728 |
| 1250 | -0.6 -1.46 % |
15-04-2020 00:00:00 Wednesday |
41.2 40.6 |
41.85 | 39.85 | 63755 |
| 1251 | -2.15 -4.94 % |
13-04-2020 00:00:00 Monday |
43.5 41.35 |
43.5 | 39.9 | 117798 |
| 1252 | -0.7 -1.64 % |
09-04-2020 00:00:00 Thursday |
42.75 42.05 |
42.95 | 41.6 | 61196 |
| 1253 | -1.25 -2.88 % |
08-04-2020 00:00:00 Wednesday |
43.4 42.15 |
43.85 | 41.85 | 79200 |
| 1254 | 0.1 0.24 % |
07-04-2020 00:00:00 Tuesday |
42.55 42.65 |
43.35 | 41.95 | 108685 |
| 1255 | -1.45 -3.3 % |
03-04-2020 00:00:00 Friday |
44 42.55 |
44.5 | 41.6 | 37474 |
| 1256 | 0.25 0.59 % |
01-04-2020 00:00:00 Wednesday |
42.7 42.95 |
43.9 | 42.5 | 16548 |
| 1257 | -1.5 -3.4 % |
31-03-2020 00:00:00 Tuesday |
44.1 42.6 |
45.9 | 42 | 45771 |
| 1258 | 0.35 0.8 % |
30-03-2020 00:00:00 Monday |
43.5 43.85 |
44.45 | 42 | 31275 |
| 1259 | -2.55 -5.43 % |
27-03-2020 00:00:00 Friday |
47 44.45 |
47.35 | 41.7 | 67872 |
| 1260 | -3.4 -6.88 % |
26-03-2020 00:00:00 Thursday |
49.4 46 |
49.5 | 44.45 | 270177 |
| 1261 | -2.6 -5.23 % |
25-03-2020 00:00:00 Wednesday |
49.7 47.1 |
49.7 | 44.6 | 15941 |
| 1262 | 2.35 5.34 % |
24-03-2020 00:00:00 Tuesday |
44 46.35 |
49.95 | 41.9 | 59084 |
| 1263 | 2.95 7.33 % |
23-03-2020 00:00:00 Monday |
40.25 43.2 |
45 | 37.35 | 93051 |
| 1264 | -0.35 -0.74 % |
20-03-2020 00:00:00 Friday |
47 46.65 |
50.5 | 42.55 | 119678 |
| 1265 | 2.15 5.12 % |
19-03-2020 00:00:00 Thursday |
42 44.15 |
45.9 | 37.95 | 702934 |
| 1266 | -0.4 -0.94 % |
18-03-2020 00:00:00 Wednesday |
42.5 42.1 |
46 | 34.75 | 151094 |
| 1267 | -2.55 -5.66 % |
17-03-2020 00:00:00 Tuesday |
45.05 42.5 |
45.25 | 41.5 | 122409 |
| 1268 | -1 -2.15 % |
16-03-2020 00:00:00 Monday |
46.45 45.45 |
47.4 | 42.25 | 79580 |
| 1269 | 1.95 4.24 % |
13-03-2020 00:00:00 Friday |
46 47.95 |
49.85 | 41.1 | 93752 |
| 1270 | -1.3 -2.74 % |
12-03-2020 00:00:00 Thursday |
47.5 46.2 |
47.5 | 43.7 | 80549 |
| 1271 | 0.8 1.68 % |
11-03-2020 00:00:00 Wednesday |
47.5 48.3 |
49.6 | 46.15 | 48879 |
| 1272 | -5 -9.56 % |
09-03-2020 00:00:00 Monday |
52.3 47.3 |
52.3 | 46.4 | 101838 |
| 1273 | -0.55 -1.03 % |
06-03-2020 00:00:00 Friday |
53.3 52.75 |
53.3 | 52 | 32001 |
| 1274 | -2.05 -3.6 % |
05-03-2020 00:00:00 Thursday |
56.9 54.85 |
56.9 | 53.2 | 92012 |
| 1275 | -2.65 -4.67 % |
04-03-2020 00:00:00 Wednesday |
56.7 54.05 |
57.4 | 53.55 | 39337 |
| 1276 | 2.2 4 % |
03-03-2020 00:00:00 Tuesday |
55 57.2 |
58 | 54.65 | 63385 |
| 1277 | -2.6 -4.53 % |
02-03-2020 00:00:00 Monday |
57.4 54.8 |
59.3 | 53.65 | 49951 |
| 1278 | -1.2 -2.05 % |
28-02-2020 00:00:00 Friday |
58.6 57.4 |
59.3 | 56 | 74537 |
| 1279 | -0.75 -1.23 % |
27-02-2020 00:00:00 Thursday |
60.8 60.05 |
61 | 58.65 | 40764 |
| 1280 | -1.05 -1.71 % |
26-02-2020 00:00:00 Wednesday |
61.5 60.45 |
61.5 | 60.2 | 95325 |
| 1281 | -1.65 -2.61 % |
25-02-2020 00:00:00 Tuesday |
63.15 61.5 |
63.55 | 61 | 47692 |
| 1282 | -0.35 -0.55 % |
24-02-2020 00:00:00 Monday |
63.2 62.85 |
63.4 | 62.25 | 49848 |
| 1283 | -1.6 -2.47 % |
20-02-2020 00:00:00 Thursday |
64.8 63.2 |
65.4 | 62.9 | 39320 |
| 1284 | -0.7 -1.07 % |
19-02-2020 00:00:00 Wednesday |
65.2 64.5 |
67.3 | 64 | 40246 |
| 1285 | 1.7 2.65 % |
18-02-2020 00:00:00 Tuesday |
64.05 65.75 |
68.4 | 64.05 | 302950 |
| 1286 | 0.7 1.11 % |
17-02-2020 00:00:00 Monday |
62.85 63.55 |
63.75 | 62.75 | 44907 |
| 1287 | -2.15 -3.31 % |
14-02-2020 00:00:00 Friday |
65 62.85 |
65 | 62.5 | 25665 |
| 1288 | -0.5 -0.78 % |
13-02-2020 00:00:00 Thursday |
64 63.5 |
64 | 62.75 | 38562 |
| 1289 | -0.05 -0.08 % |
12-02-2020 00:00:00 Wednesday |
64.05 64 |
64.4 | 62.85 | 63770 |
| 1290 | -1.4 -2.14 % |
11-02-2020 00:00:00 Tuesday |
65.45 64.05 |
65.75 | 63.75 | 26135 |
| 1291 | -0.75 -1.14 % |
10-02-2020 00:00:00 Monday |
65.9 65.15 |
65.9 | 64.25 | 73857 |
| 1292 | 2.05 3.24 % |
07-02-2020 00:00:00 Friday |
63.3 65.35 |
66.25 | 62.2 | 138121 |
| 1293 | 0.25 0.4 % |
06-02-2020 00:00:00 Thursday |
63 63.25 |
63.75 | 61.9 | 83428 |
| 1294 | -2.1 -3.28 % |
05-02-2020 00:00:00 Wednesday |
64 61.9 |
64.95 | 61.6 | 94906 |
| 1295 | 1 1.61 % |
04-02-2020 00:00:00 Tuesday |
62.2 63.2 |
66.75 | 61.85 | 221963 |
| 1296 | 1.05 1.73 % |
03-02-2020 00:00:00 Monday |
60.75 61.8 |
62.85 | 60.6 | 22969 |
| 1297 | -0.75 -1.19 % |
01-02-2020 00:00:00 Saturday |
62.9 62.15 |
64.3 | 61.4 | 39664 |
| 1298 | -1.55 -2.39 % |
31-01-2020 00:00:00 Friday |
64.8 63.25 |
64.8 | 62.8 | 60341 |
| 1299 | -2.35 -3.52 % |
30-01-2020 00:00:00 Thursday |
66.8 64.45 |
66.8 | 64.25 | 44282 |
| 1300 | -1.3 -1.93 % |
29-01-2020 00:00:00 Wednesday |
67.45 66.15 |
67.8 | 65.8 | 42215 |
| 1301 | -1.4 -2.05 % |
28-01-2020 00:00:00 Tuesday |
68.4 67 |
68.4 | 66.55 | 40235 |
| 1302 | 0.5 0.75 % |
27-01-2020 00:00:00 Monday |
66.85 67.35 |
67.5 | 66.45 | 39066 |
| 1303 | 0.35 0.52 % |
24-01-2020 00:00:00 Friday |
67 67.35 |
68.85 | 66.75 | 86855 |
| 1304 | 0.25 0.38 % |
23-01-2020 00:00:00 Thursday |
66.5 66.75 |
67.55 | 66.5 | 33441 |
| 1305 | 0.3 0.45 % |
22-01-2020 00:00:00 Wednesday |
66.2 66.5 |
66.95 | 66.2 | 20026 |
| 1306 | 0 0 % |
21-01-2020 00:00:00 Tuesday |
66.3 66.3 |
67.2 | 66.1 | 33833 |
| 1307 | -1.15 -1.71 % |
20-01-2020 00:00:00 Monday |
67.4 66.25 |
67.85 | 66.1 | 27814 |
| 1308 | -0.2 -0.3 % |
17-01-2020 00:00:00 Friday |
67.6 67.4 |
68.15 | 67 | 89619 |
| 1309 | -0.1 -0.15 % |
16-01-2020 00:00:00 Thursday |
67.8 67.7 |
68 | 67.2 | 58468 |
| 1310 | -0.1 -0.15 % |
15-01-2020 00:00:00 Wednesday |
67.5 67.4 |
68 | 67.15 | 48821 |
| 1311 | -0.65 -0.95 % |
14-01-2020 00:00:00 Tuesday |
68.15 67.5 |
68.2 | 67.3 | 49704 |
| 1312 | -0.8 -1.16 % |
13-01-2020 00:00:00 Monday |
69 68.2 |
69.65 | 67.95 | 60800 |
| 1313 | -2.4 -3.39 % |
10-01-2020 00:00:00 Friday |
70.7 68.3 |
71.45 | 68 | 56822 |
| 1314 | -2.5 -3.47 % |
09-01-2020 00:00:00 Thursday |
72 69.5 |
72 | 69.2 | 80163 |
| 1315 | 2.9 4.23 % |
08-01-2020 00:00:00 Wednesday |
68.6 71.5 |
72.5 | 68.5 | 72853 |
| 1316 | 2.3 3.39 % |
07-01-2020 00:00:00 Tuesday |
67.9 70.2 |
70.55 | 67.45 | 69898 |
| 1317 | -2.55 -3.67 % |
06-01-2020 00:00:00 Monday |
69.55 67 |
69.55 | 66.65 | 38576 |
| 1318 | -0.1 -0.14 % |
03-01-2020 00:00:00 Friday |
70.2 70.1 |
71.35 | 69.7 | 64604 |
| 1319 | -2.15 -3 % |
02-01-2020 00:00:00 Thursday |
71.7 69.55 |
71.7 | 69.2 | 86378 |
| 1320 | -0.55 -0.79 % |
01-01-2020 00:00:00 Wednesday |
69.6 69.05 |
70.1 | 68.65 | 12553 |
| 1321 | -1.35 -1.91 % |
31-12-2019 00:00:00 Tuesday |
70.65 69.3 |
70.65 | 69 | 76381 |
| 1322 | -0.05 -0.07 % |
30-12-2019 00:00:00 Monday |
69.5 69.45 |
69.7 | 69.1 | 22760 |
| 1323 | -0.05 -0.07 % |
27-12-2019 00:00:00 Friday |
69.75 69.7 |
70.05 | 69.15 | 19461 |
| 1324 | 0.25 0.36 % |
26-12-2019 00:00:00 Thursday |
69.5 69.75 |
70.05 | 69.35 | 5209 |
| 1325 | 0.3 0.43 % |
24-12-2019 00:00:00 Tuesday |
69.4 69.7 |
69.95 | 69.1 | 17953 |
| 1326 | -1.15 -1.63 % |
23-12-2019 00:00:00 Monday |
70.4 69.25 |
70.4 | 69 | 57991 |
| 1327 | -0.2 -0.28 % |
20-12-2019 00:00:00 Friday |
70.25 70.05 |
70.5 | 69.75 | 13402 |
| 1328 | -0.05 -0.07 % |
19-12-2019 00:00:00 Thursday |
70.05 70 |
71 | 69.2 | 59650 |
| 1329 | -0.7 -0.99 % |
18-12-2019 00:00:00 Wednesday |
70.6 69.9 |
71.75 | 69.75 | 52035 |
| 1330 | 0.05 0.07 % |
17-12-2019 00:00:00 Tuesday |
71 71.05 |
71.75 | 70.2 | 32681 |
| 1331 | -0.9 -1.26 % |
16-12-2019 00:00:00 Monday |
71.25 70.35 |
71.8 | 70.1 | 27335 |
| 1332 | -0.2 -0.28 % |
13-12-2019 00:00:00 Friday |
71.4 71.2 |
71.8 | 70.3 | 53730 |
| 1333 | -0.35 -0.5 % |
12-12-2019 00:00:00 Thursday |
70.3 69.95 |
71.4 | 69 | 76499 |
| 1334 | -0.7 -0.99 % |
11-12-2019 00:00:00 Wednesday |
70.4 69.7 |
71.25 | 68.45 | 43468 |
| 1335 | -5.3 -7.03 % |
10-12-2019 00:00:00 Tuesday |
75.4 70.1 |
75.4 | 69.65 | 45125 |
| 1336 | 1.6 2.18 % |
09-12-2019 00:00:00 Monday |
73.5 75.1 |
75.9 | 72.4 | 75038 |
| 1337 | -3.8 -4.93 % |
06-12-2019 00:00:00 Friday |
77.15 73.35 |
77.2 | 72.45 | 80310 |
| 1338 | -0.6 -0.78 % |
05-12-2019 00:00:00 Thursday |
77.2 76.6 |
79 | 76.4 | 43974 |
| 1339 | 3.55 4.73 % |
04-12-2019 00:00:00 Wednesday |
75 78.55 |
79 | 74.5 | 138965 |
| 1340 | -1.8 -2.33 % |
03-12-2019 00:00:00 Tuesday |
77.2 75.4 |
77.2 | 74.6 | 51070 |
| 1341 | 2.35 3.18 % |
02-12-2019 00:00:00 Monday |
73.9 76.25 |
77.05 | 73 | 121666 |
| 1342 | 0.75 1.03 % |
29-11-2019 00:00:00 Friday |
72.85 73.6 |
77.55 | 72.85 | 511835 |
| 1343 | -1.65 -2.22 % |
28-11-2019 00:00:00 Thursday |
74.2 72.55 |
75.7 | 72.2 | 36129 |
| 1344 | -2.5 -3.29 % |
27-11-2019 00:00:00 Wednesday |
76 73.5 |
76.75 | 73.25 | 33369 |
| 1345 | 3.2 4.38 % |
26-11-2019 00:00:00 Tuesday |
73.1 76.3 |
76.85 | 72.75 | 112190 |
| 1346 | 2.55 3.64 % |
25-11-2019 00:00:00 Monday |
70.1 72.65 |
72.85 | 70.1 | 33208 |
| 1347 | -0.4 -0.57 % |
22-11-2019 00:00:00 Friday |
70.45 70.05 |
71 | 69.45 | 91567 |
| 1348 | -1.55 -2.16 % |
21-11-2019 00:00:00 Thursday |
71.8 70.25 |
72.5 | 70.05 | 32202 |
| 1349 | -0.25 -0.35 % |
20-11-2019 00:00:00 Wednesday |
71.9 71.65 |
73.75 | 70.5 | 150642 |
| 1350 | 1.3 1.84 % |
19-11-2019 00:00:00 Tuesday |
70.65 71.95 |
72.45 | 70 | 97332 |
| 1351 | -1.8 -2.49 % |
18-11-2019 00:00:00 Monday |
72.3 70.5 |
72.35 | 69.45 | 62937 |
| 1352 | 0.6 0.85 % |
15-11-2019 00:00:00 Friday |
70.25 70.85 |
72.3 | 69.2 | 18168 |
| 1353 | -1.5 -2.09 % |
14-11-2019 00:00:00 Thursday |
71.9 70.4 |
73.15 | 69.5 | 40254 |
| 1354 | -2.25 -3.04 % |
13-11-2019 00:00:00 Wednesday |
74 71.75 |
74.1 | 71.25 | 50926 |
| 1355 | -2.1 -2.76 % |
11-11-2019 00:00:00 Monday |
76.1 74 |
76.75 | 73 | 63260 |
| 1356 | -2.15 -2.73 % |
08-11-2019 00:00:00 Friday |
78.8 76.65 |
80 | 76.05 | 163796 |
| 1357 | 3.15 4.16 % |
07-11-2019 00:00:00 Thursday |
75.65 78.8 |
79.55 | 73.3 | 223788 |
| 1358 | 2.15 2.98 % |
06-11-2019 00:00:00 Wednesday |
72.15 74.3 |
77 | 72 | 586523 |
| 1359 | -0.2 -0.27 % |
05-11-2019 00:00:00 Tuesday |
73.5 73.3 |
74.7 | 72.45 | 109833 |
| 1360 | 0.3 0.41 % |
04-11-2019 00:00:00 Monday |
73.3 73.6 |
76.8 | 72.55 | 265245 |
| 1361 | 2 2.93 % |
01-11-2019 00:00:00 Friday |
68.2 70.2 |
71.9 | 68.2 | 204175 |
| 1362 | 0 0 % |
31-10-2019 00:00:00 Thursday |
68.05 68.05 |
69.75 | 68 | 49158 |
| 1363 | 0.25 0.37 % |
30-10-2019 00:00:00 Wednesday |
67.75 68 |
68.3 | 66 | 51732 |
| 1364 | 0.35 0.53 % |
29-10-2019 00:00:00 Tuesday |
66.5 66.85 |
68.75 | 66.25 | 20584 |
| 1365 | -1.55 -2.27 % |
27-10-2019 00:00:00 Sunday |
68.15 66.6 |
68.15 | 66.5 | 2471 |
| 1366 | -0.65 -0.96 % |
25-10-2019 00:00:00 Friday |
67.4 66.75 |
68.2 | 66.5 | 37092 |
| 1367 | 0 0 % |
24-10-2019 00:00:00 Thursday |
68 68 |
68.2 | 66.7 | 39997 |