| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.65 0.25 % |
07-01-2020 00:00:00 |
264.55 265.2 |
270.1 263.15 |
| -0.1 -0.04 % |
08-01-2020 00:00:00 |
262.4 262.3 |
264.4 257.05 |
| 11 4.12 % |
09-01-2020 00:00:00 |
267.1 278.1 |
278.9 267.1 |
| 0.4 0.14 % |
10-01-2020 00:00:00 |
277.6 278 |
279.95 275.1 |
| 1.3 0.47 % |
13-01-2020 00:00:00 |
277.35 278.65 |
279.9 275.45 |
| 2.95 1.06 % |
14-01-2020 00:00:00 |
278 280.95 |
283.95 277.9 |
| 1.85 0.66 % |
15-01-2020 00:00:00 |
280.6 282.45 |
283.25 276.5 |
| -5.55 -1.96 % |
16-01-2020 00:00:00 |
282.9 277.35 |
282.9 276.15 |
| -4.9 -1.76 % |
17-01-2020 00:00:00 |
278.15 273.25 |
279.5 272.8 |
| -2.55 -0.93 % |
20-01-2020 00:00:00 |
273.75 271.2 |
274.8 268.95 |
| -2.7 -1 % |
21-01-2020 00:00:00 |
270 267.3 |
270.85 264.5 |
| -2.55 -0.95 % |
22-01-2020 00:00:00 |
268.35 265.8 |
268.95 264.85 |
| 1.5 0.57 % |
23-01-2020 00:00:00 |
265.15 266.65 |
268.95 264 |
| 5.95 2.24 % |
24-01-2020 00:00:00 |
266 271.95 |
273.65 265.5 |
| -3.15 -1.18 % |
27-01-2020 00:00:00 |
266 262.85 |
266 258.35 |
| -7.2 -2.74 % |
28-01-2020 00:00:00 |
262.6 255.4 |
262.6 251.65 |
| 3 1.16 % |
29-01-2020 00:00:00 |
258.3 261.3 |
264.4 258.3 |
| -5.9 -2.25 % |
30-01-2020 00:00:00 |
262.8 256.9 |
262.8 255.4 |
| -6.9 -2.68 % |
31-01-2020 00:00:00 |
257.65 250.75 |
257.95 249.5 |
| -4.4 -1.77 % |
01-02-2020 00:00:00 |
249.15 244.75 |
257.4 242.55 |
| 7.95 3.26 % |
03-02-2020 00:00:00 |
243.9 251.85 |
253 243.9 |
| 6.45 2.56 % |
04-02-2020 00:00:00 |
251.9 258.35 |
259.4 248.9 |
| 11.1 4.3 % |
05-02-2020 00:00:00 |
258.3 269.4 |
271.5 256.65 |
| 5.35 1.97 % |
06-02-2020 00:00:00 |
271 276.35 |
277.4 267.85 |
| 4.15 1.51 % |
07-02-2020 00:00:00 |
275.15 279.3 |
280 272.95 |
| 6.85 2.53 % |
10-02-2020 00:00:00 |
271 277.85 |
279.55 271 |
| 9.75 3.49 % |
11-02-2020 00:00:00 |
279 288.75 |
293.35 279 |
| 5.6 1.94 % |
12-02-2020 00:00:00 |
288.1 293.7 |
295.4 288.1 |
| 0.3 0.1 % |
13-02-2020 00:00:00 |
293 293.3 |
294.5 288.5 |
| -2.7 -0.93 % |
14-02-2020 00:00:00 |
291.7 289 |
296.65 288.1 |
| -0.95 -0.33 % |
17-02-2020 00:00:00 |
289 288.05 |
291.4 285.5 |
| -4.2 -1.45 % |
18-02-2020 00:00:00 |
289.05 284.85 |
289.05 281.1 |
| -5.55 -1.94 % |
19-02-2020 00:00:00 |
286.25 280.7 |
289.8 280.05 |
| 0.2 0.07 % |
20-02-2020 00:00:00 |
281.5 281.7 |
285.9 277 |
| -22.2 -7.9 % |
24-02-2020 00:00:00 |
281 258.8 |
281 256 |
| -0.3 -0.11 % |
25-02-2020 00:00:00 |
263 262.7 |
266.7 258.5 |
| 5.25 2.05 % |
26-02-2020 00:00:00 |
256 261.25 |
263.5 255.3 |
| -7.95 -3.06 % |
27-02-2020 00:00:00 |
260 252.05 |
260 248.55 |
| -11.45 -4.64 % |
28-02-2020 00:00:00 |
247 235.55 |
247 232.9 |
| -6.95 -2.87 % |
02-03-2020 00:00:00 |
241.9 234.95 |
246.3 230.95 |
| 8 3.37 % |
03-03-2020 00:00:00 |
237.6 245.6 |
248.65 237.6 |
| -0.5 -0.2 % |
04-03-2020 00:00:00 |
245.85 245.35 |
248.05 237 |
| -0.95 -0.38 % |
05-03-2020 00:00:00 |
248 247.05 |
252.65 244.5 |
| 3.85 1.64 % |
06-03-2020 00:00:00 |
235 238.85 |
240 228.8 |
| -3 -1.29 % |
09-03-2020 00:00:00 |
232 229 |
232 225.2 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -61 | Min | 143 140 |
146.45 | 132.5 | 4439 | |
| 54.35 | Max | 1071.65 1062.95 |
1074.15 | 1055.6 | 29184461 | |
| 0.04 | Avergae | 641.82 641.87 |
650.45 | 633.26 | 272111.79 | |
| 1 | 10.7 1.03 % |
24-04-2025 00:00:00 Thursday |
1034.15 1044.85 |
1047.15 | 1030 | 14396 |
| 2 | -16 -1.52 % |
23-04-2025 00:00:00 Wednesday |
1050 1034 |
1053.7 | 1027.95 | 25309 |
| 3 | -10.55 -1 % |
22-04-2025 00:00:00 Tuesday |
1051.95 1041.4 |
1059.1 | 1036.3 | 70779 |
| 4 | 28.7 2.86 % |
21-04-2025 00:00:00 Monday |
1005 1033.7 |
1044.35 | 1001.05 | 53862 |
| 5 | 6.1 0.61 % |
17-04-2025 00:00:00 Thursday |
998.95 1005.05 |
1008.55 | 987 | 32615 |
| 6 | 3 0.3 % |
16-04-2025 00:00:00 Wednesday |
1008 1011 |
1015 | 992.75 | 20704 |
| 7 | 8.35 0.83 % |
15-04-2025 00:00:00 Tuesday |
1000.15 1008.5 |
1015.7 | 1000.15 | 29507 |
| 8 | 15.85 1.63 % |
11-04-2025 00:00:00 Friday |
974.8 990.65 |
997.1 | 967.55 | 107973 |
| 9 | -5.75 -0.6 % |
09-04-2025 00:00:00 Wednesday |
952 946.25 |
953 | 938.55 | 24288 |
| 10 | 13.6 1.45 % |
08-04-2025 00:00:00 Tuesday |
941.15 954.75 |
967.05 | 934.65 | 41051 |
| 11 | 15.5 1.7 % |
07-04-2025 00:00:00 Monday |
914 929.5 |
958.9 | 907.25 | 91334 |
| 12 | -31.85 -3.07 % |
04-04-2025 00:00:00 Friday |
1039.05 1007.2 |
1039.05 | 997.75 | 29335 |
| 13 | 7.5 0.72 % |
03-04-2025 00:00:00 Thursday |
1035.4 1042.9 |
1055.45 | 1035.4 | 25659 |
| 14 | -1.45 -0.14 % |
02-04-2025 00:00:00 Wednesday |
1058 1056.55 |
1061.95 | 1048.05 | 10794 |
| 15 | -6.85 -0.64 % |
01-04-2025 00:00:00 Tuesday |
1062.75 1055.9 |
1070.7 | 1053.05 | 29565 |
| 16 | 7.35 0.7 % |
28-03-2025 00:00:00 Friday |
1055.6 1062.95 |
1068 | 1054.4 | 21198 |
| 17 | 2.05 0.19 % |
27-03-2025 00:00:00 Thursday |
1058.05 1060.1 |
1068.4 | 1050.3 | 17970 |
| 18 | -15.55 -1.45 % |
26-03-2025 00:00:00 Wednesday |
1071.65 1056.1 |
1071.65 | 1051.55 | 37389 |
| 19 | 1.8 0.17 % |
25-03-2025 00:00:00 Tuesday |
1060.05 1061.85 |
1074.15 | 1052.45 | 37255 |
| 20 | -4.8 -0.45 % |
24-03-2025 00:00:00 Monday |
1065.9 1061.1 |
1072.1 | 1055.6 | 36521 |
| 21 | 8.7 0.83 % |
21-03-2025 00:00:00 Friday |
1050.45 1059.15 |
1062.5 | 1048.25 | 23118 |
| 22 | 13.1 1.26 % |
20-03-2025 00:00:00 Thursday |
1036.95 1050.05 |
1052.9 | 1027.1 | 31423 |
| 23 | -8.7 -0.84 % |
19-03-2025 00:00:00 Wednesday |
1041 1032.3 |
1047.45 | 1023.55 | 82147 |
| 24 | 3.5 0.34 % |
18-03-2025 00:00:00 Tuesday |
1015 1018.5 |
1020 | 1003 | 20379 |
| 25 | 3.35 0.33 % |
17-03-2025 00:00:00 Monday |
1001.7 1005.05 |
1015 | 1000.95 | 11502 |
| 26 | -17 -1.67 % |
13-03-2025 00:00:00 Thursday |
1018 1001 |
1018 | 999.55 | 20508 |
| 27 | -13.9 -1.36 % |
12-03-2025 00:00:00 Wednesday |
1024 1010.1 |
1024 | 994.4 | 45113 |
| 28 | 11.8 1.17 % |
11-03-2025 00:00:00 Tuesday |
1007.2 1019 |
1021 | 1001.5 | 26795 |
| 29 | -0.9 -0.09 % |
10-03-2025 00:00:00 Monday |
1014.15 1013.25 |
1032.5 | 1009.65 | 65331 |
| 30 | 5.05 0.5 % |
07-03-2025 00:00:00 Friday |
1006.1 1011.15 |
1020 | 1005.8 | 22437 |
| 31 | -9.45 -0.93 % |
06-03-2025 00:00:00 Thursday |
1019.95 1010.5 |
1019.95 | 997.05 | 81980 |
| 32 | 32.25 3.32 % |
05-03-2025 00:00:00 Wednesday |
970.55 1002.8 |
1007.9 | 970.25 | 76775 |
| 33 | 5.6 0.58 % |
04-03-2025 00:00:00 Tuesday |
968.95 974.55 |
977.95 | 960.05 | 38386 |
| 34 | 19 1.98 % |
03-03-2025 00:00:00 Monday |
957.3 976.3 |
981 | 952.35 | 62814 |
| 35 | -15.2 -1.57 % |
28-02-2025 00:00:00 Friday |
967.1 951.9 |
967.1 | 941 | 27350 |
| 36 | 15.55 1.62 % |
27-02-2025 00:00:00 Thursday |
958.85 974.4 |
980.55 | 958.85 | 64560 |
| 37 | -12.75 -1.31 % |
25-02-2025 00:00:00 Tuesday |
971.6 958.85 |
972.95 | 957.4 | 22309 |
| 38 | -14.15 -1.44 % |
24-02-2025 00:00:00 Monday |
980.65 966.5 |
984.9 | 957.35 | 26795 |
| 39 | 1.6 0.16 % |
21-02-2025 00:00:00 Friday |
980 981.6 |
990.85 | 976 | 47563 |
| 40 | 3.75 0.38 % |
20-02-2025 00:00:00 Thursday |
977.8 981.55 |
987.6 | 977.75 | 14770 |
| 41 | 3.8 0.39 % |
19-02-2025 00:00:00 Wednesday |
973.3 977.1 |
989 | 970.6 | 57525 |
| 42 | 5.75 0.59 % |
18-02-2025 00:00:00 Tuesday |
973.05 978.8 |
981.1 | 963.05 | 35343 |
| 43 | 6.1 0.63 % |
17-02-2025 00:00:00 Monday |
967.8 973.9 |
975 | 954.2 | 19303 |
| 44 | -6.45 -0.66 % |
14-02-2025 00:00:00 Friday |
970.1 963.65 |
983.8 | 954.05 | 55631 |
| 45 | 11.7 1.22 % |
13-02-2025 00:00:00 Thursday |
958 969.7 |
983.75 | 954.05 | 46339 |
| 46 | 1.75 0.18 % |
12-02-2025 00:00:00 Wednesday |
954.95 956.7 |
962.45 | 938.2 | 110120 |
| 47 | 1 0.1 % |
11-02-2025 00:00:00 Tuesday |
954.05 955.05 |
967 | 949.05 | 134933 |
| 48 | -8.6 -0.89 % |
10-02-2025 00:00:00 Monday |
968.05 959.45 |
974.7 | 948.1 | 62036 |
| 49 | 36.9 3.9 % |
07-02-2025 00:00:00 Friday |
945.25 982.15 |
984.35 | 945.25 | 66526 |
| 50 | -4.45 -0.47 % |
06-02-2025 00:00:00 Thursday |
952.35 947.9 |
956.05 | 941.9 | 14350 |
| 51 | 3.95 0.42 % |
05-02-2025 00:00:00 Wednesday |
945.9 949.85 |
954.85 | 941.95 | 255464 |
| 52 | 9.95 1.07 % |
04-02-2025 00:00:00 Tuesday |
934.25 944.2 |
950 | 934.05 | 73652 |
| 53 | 24.75 2.72 % |
03-02-2025 00:00:00 Monday |
909.45 934.2 |
937.35 | 909.45 | 31746 |
| 54 | -15.25 -1.61 % |
01-02-2025 00:00:00 Saturday |
950 934.75 |
953.85 | 911.7 | 80103 |
| 55 | -7.45 -0.78 % |
31-01-2025 00:00:00 Friday |
951.9 944.45 |
959 | 940.7 | 194927 |
| 56 | 9.5 1.01 % |
30-01-2025 00:00:00 Thursday |
941.9 951.4 |
956 | 935.5 | 171317 |
| 57 | 21.7 2.37 % |
29-01-2025 00:00:00 Wednesday |
916.05 937.75 |
940.85 | 908.15 | 36895 |
| 58 | -4.8 -0.52 % |
28-01-2025 00:00:00 Tuesday |
921 916.2 |
925 | 904.25 | 37870 |
| 59 | 21.6 2.4 % |
27-01-2025 00:00:00 Monday |
898.9 920.5 |
926.95 | 898.9 | 129281 |
| 60 | 2.4 0.26 % |
24-01-2025 00:00:00 Friday |
929.85 932.25 |
952.95 | 926 | 114871 |
| 61 | 10.15 1.1 % |
23-01-2025 00:00:00 Thursday |
919.7 929.85 |
937.2 | 913.65 | 33268 |
| 62 | -7.45 -0.8 % |
22-01-2025 00:00:00 Wednesday |
927.15 919.7 |
930.7 | 908 | 24834 |
| 63 | 3.2 0.35 % |
21-01-2025 00:00:00 Tuesday |
923.25 926.45 |
932.8 | 919.45 | 50513 |
| 64 | 11.25 1.24 % |
20-01-2025 00:00:00 Monday |
908.2 919.45 |
925.65 | 901 | 22570 |
| 65 | 1.75 0.19 % |
17-01-2025 00:00:00 Friday |
906.45 908.2 |
917.4 | 905.95 | 21149 |
| 66 | -0.3 -0.03 % |
16-01-2025 00:00:00 Thursday |
906.85 906.55 |
914.4 | 900.05 | 23802 |
| 67 | -3.95 -0.43 % |
15-01-2025 00:00:00 Wednesday |
908.1 904.15 |
912.65 | 901.85 | 19294 |
| 68 | 23.9 2.71 % |
14-01-2025 00:00:00 Tuesday |
881.95 905.85 |
911.5 | 881.95 | 44885 |
| 69 | -15.45 -1.72 % |
13-01-2025 00:00:00 Monday |
898.6 883.15 |
898.6 | 879.6 | 57741 |
| 70 | 10.35 1.16 % |
10-01-2025 00:00:00 Friday |
890.8 901.15 |
903.15 | 880.45 | 27877 |
| 71 | -10.85 -1.2 % |
09-01-2025 00:00:00 Thursday |
901.55 890.7 |
908.95 | 888.35 | 34089 |
| 72 | -4.4 -0.49 % |
08-01-2025 00:00:00 Wednesday |
907.1 902.7 |
910.45 | 895.85 | 19813 |
| 73 | 10.8 1.2 % |
07-01-2025 00:00:00 Tuesday |
900.55 911.35 |
913.5 | 900 | 50804 |
| 74 | -9.6 -1.05 % |
06-01-2025 00:00:00 Monday |
910.1 900.5 |
915 | 898 | 20772 |
| 75 | 2 0.22 % |
03-01-2025 00:00:00 Friday |
912.55 914.55 |
924.8 | 911.8 | 101476 |
| 76 | -0.6 -0.07 % |
02-01-2025 00:00:00 Thursday |
913 912.4 |
915.75 | 901.4 | 34115 |
| 77 | 3.25 0.36 % |
01-01-2025 00:00:00 Wednesday |
902.3 905.55 |
910 | 891 | 17294 |
| 78 | 1.95 0.22 % |
31-12-2024 00:00:00 Tuesday |
899.35 901.3 |
906.55 | 897.5 | 23012 |
| 79 | -14.2 -1.55 % |
30-12-2024 00:00:00 Monday |
913.2 899 |
919.85 | 896 | 34139 |
| 80 | -0.2 -0.02 % |
27-12-2024 00:00:00 Friday |
913.3 913.1 |
926 | 910.85 | 55823 |
| 81 | -7.35 -0.8 % |
26-12-2024 00:00:00 Thursday |
921.85 914.5 |
929 | 913.15 | 43381 |
| 82 | -14.45 -1.54 % |
24-12-2024 00:00:00 Tuesday |
936.7 922.25 |
936.7 | 918.55 | 27849 |
| 83 | 1.65 0.18 % |
23-12-2024 00:00:00 Monday |
935.05 936.7 |
950.8 | 921.45 | 89680 |
| 84 | -8.6 -0.93 % |
20-12-2024 00:00:00 Friday |
927.05 918.45 |
941.1 | 912 | 216279 |
| 85 | -9.55 -1.02 % |
19-12-2024 00:00:00 Thursday |
935 925.45 |
941.3 | 922.1 | 53450 |
| 86 | -22.75 -2.35 % |
18-12-2024 00:00:00 Wednesday |
969.8 947.05 |
969.8 | 942 | 35130 |
| 87 | -18.55 -1.88 % |
17-12-2024 00:00:00 Tuesday |
985.1 966.55 |
989 | 960 | 33155 |
| 88 | -15.7 -1.56 % |
16-12-2024 00:00:00 Monday |
1006.05 990.35 |
1006.05 | 983.9 | 40305 |
| 89 | 8.15 0.82 % |
13-12-2024 00:00:00 Friday |
993.05 1001.2 |
1003.3 | 973.05 | 113880 |
| 90 | 6.55 0.65 % |
12-12-2024 00:00:00 Thursday |
1000 1006.55 |
1012.6 | 991.5 | 61727 |
| 91 | -18.75 -1.84 % |
11-12-2024 00:00:00 Wednesday |
1018.6 999.85 |
1020.6 | 997.1 | 65438 |
| 92 | -2.05 -0.2 % |
10-12-2024 00:00:00 Tuesday |
1015.05 1013 |
1023 | 1006.05 | 58913 |
| 93 | 6.7 0.67 % |
09-12-2024 00:00:00 Monday |
1005.95 1012.65 |
1015.8 | 994.35 | 31791 |
| 94 | 20.7 2.11 % |
06-12-2024 00:00:00 Friday |
982.2 1002.9 |
1007.4 | 982.2 | 80042 |
| 95 | 9.75 0.99 % |
05-12-2024 00:00:00 Thursday |
989.15 998.9 |
1009.1 | 977.6 | 44515 |
| 96 | -3.85 -0.39 % |
04-12-2024 00:00:00 Wednesday |
999 995.15 |
1002.75 | 985.75 | 11641 |
| 97 | 1.35 0.14 % |
03-12-2024 00:00:00 Tuesday |
996.6 997.95 |
1015.1 | 991.2 | 45982 |
| 98 | 23 2.38 % |
02-12-2024 00:00:00 Monday |
966.2 989.2 |
991.1 | 961.65 | 44671 |
| 99 | 4.55 0.47 % |
29-11-2024 00:00:00 Friday |
961.65 966.2 |
971.45 | 953.4 | 67891 |
| 100 | -11.65 -1.21 % |
28-11-2024 00:00:00 Thursday |
965.2 953.55 |
973 | 950 | 41892 |
| 101 | 16.2 1.7 % |
27-11-2024 00:00:00 Wednesday |
952.65 968.85 |
971 | 952.65 | 40414 |
| 102 | 9.9 1.04 % |
26-11-2024 00:00:00 Tuesday |
954 963.9 |
966.4 | 950.8 | 52213 |
| 103 | -33.05 -3.35 % |
25-11-2024 00:00:00 Monday |
986.4 953.35 |
986.4 | 946.2 | 71462 |
| 104 | 36.25 3.85 % |
22-11-2024 00:00:00 Friday |
940.55 976.8 |
981.55 | 938.45 | 118003 |
| 105 | -2.1 -0.22 % |
21-11-2024 00:00:00 Thursday |
946 943.9 |
950.8 | 936.4 | 30151 |
| 106 | 3.65 0.39 % |
19-11-2024 00:00:00 Tuesday |
944.05 947.7 |
960.75 | 944.05 | 15673 |
| 107 | 10.9 1.16 % |
18-11-2024 00:00:00 Monday |
938.8 949.7 |
956.1 | 934.45 | 36015 |
| 108 | -10.55 -1.11 % |
14-11-2024 00:00:00 Thursday |
949.4 938.85 |
949.4 | 932.4 | 45739 |
| 109 | -18.6 -1.95 % |
13-11-2024 00:00:00 Wednesday |
954.7 936.1 |
957 | 928.2 | 34795 |
| 110 | -26.15 -2.66 % |
12-11-2024 00:00:00 Tuesday |
983 956.85 |
986.55 | 953.7 | 18420 |
| 111 | -15.8 -1.59 % |
11-11-2024 00:00:00 Monday |
994.5 978.7 |
994.95 | 972.1 | 56094 |
| 112 | 6.75 0.68 % |
08-11-2024 00:00:00 Friday |
990.1 996.85 |
1001 | 976.5 | 135076 |
| 113 | -23.95 -2.36 % |
07-11-2024 00:00:00 Thursday |
1014 990.05 |
1019.25 | 986.05 | 49406 |
| 114 | 8.8 0.88 % |
06-11-2024 00:00:00 Wednesday |
1000 1008.8 |
1014.95 | 984.15 | 74875 |
| 115 | 42.55 4.44 % |
05-11-2024 00:00:00 Tuesday |
957.4 999.95 |
1002.3 | 952.85 | 159107 |
| 116 | -14.85 -1.53 % |
04-11-2024 00:00:00 Monday |
969.7 954.85 |
969.7 | 941.15 | 22208 |
| 117 | -12.25 -1.25 % |
01-11-2024 00:00:00 Friday |
979.9 967.65 |
979.9 | 964.45 | 10970 |
| 118 | 4.1 0.43 % |
31-10-2024 00:00:00 Thursday |
960.35 964.45 |
967.95 | 955.3 | 63967 |
| 119 | -7.55 -0.78 % |
30-10-2024 00:00:00 Wednesday |
964.75 957.2 |
968.15 | 952.8 | 22899 |
| 120 | -14.8 -1.52 % |
29-10-2024 00:00:00 Tuesday |
972.95 958.15 |
972.95 | 947.05 | 66031 |
| 121 | 29.1 3.1 % |
28-10-2024 00:00:00 Monday |
938.05 967.15 |
972.3 | 912.95 | 47468 |
| 122 | 4 0.43 % |
25-10-2024 00:00:00 Friday |
939.15 943.15 |
957.05 | 927.2 | 125836 |
| 123 | -1.85 -0.19 % |
24-10-2024 00:00:00 Thursday |
959.9 958.05 |
962.1 | 952.25 | 16055 |
| 124 | 3.9 0.41 % |
23-10-2024 00:00:00 Wednesday |
950.6 954.5 |
970.7 | 950.6 | 31470 |
| 125 | -19.85 -2.02 % |
22-10-2024 00:00:00 Tuesday |
984.2 964.35 |
984.9 | 960.8 | 13415 |
| 126 | -17.5 -1.75 % |
21-10-2024 00:00:00 Monday |
998.85 981.35 |
1003.4 | 980 | 38774 |
| 127 | 10.55 1.07 % |
18-10-2024 00:00:00 Friday |
981.85 992.4 |
998.25 | 973.7 | 106408 |
| 128 | -17.25 -1.73 % |
17-10-2024 00:00:00 Thursday |
997.35 980.1 |
997.35 | 970 | 16386 |
| 129 | -3.4 -0.34 % |
16-10-2024 00:00:00 Wednesday |
992.7 989.3 |
1004.95 | 982.25 | 25689 |
| 130 | -13.15 -1.3 % |
15-10-2024 00:00:00 Tuesday |
1013.8 1000.65 |
1015.8 | 991.85 | 55505 |
| 131 | -9.3 -0.91 % |
14-10-2024 00:00:00 Monday |
1021.9 1012.6 |
1032.2 | 1009 | 40749 |
| 132 | 4 0.4 % |
11-10-2024 00:00:00 Friday |
1007.4 1011.4 |
1025.75 | 1006.8 | 156085 |
| 133 | 9.75 0.98 % |
10-10-2024 00:00:00 Thursday |
997.05 1006.8 |
1013.1 | 996.6 | 37445 |
| 134 | -6.05 -0.6 % |
09-10-2024 00:00:00 Wednesday |
1001.05 995 |
1012 | 987 | 72571 |
| 135 | -11.45 -1.13 % |
08-10-2024 00:00:00 Tuesday |
1010.15 998.7 |
1015.1 | 983.3 | 74451 |
| 136 | -14.25 -1.38 % |
07-10-2024 00:00:00 Monday |
1033.15 1018.9 |
1044.55 | 1012.45 | 51619 |
| 137 | -13.7 -1.31 % |
04-10-2024 00:00:00 Friday |
1046.8 1033.1 |
1063.35 | 1027.1 | 194892 |
| 138 | 9.8 0.95 % |
03-10-2024 00:00:00 Thursday |
1030 1039.8 |
1059.95 | 1027.7 | 372514 |
| 139 | -2.35 -0.23 % |
01-10-2024 00:00:00 Tuesday |
1030.05 1027.7 |
1030.05 | 1014.3 | 56445 |
| 140 | 25 2.49 % |
30-09-2024 00:00:00 Monday |
1005 1030 |
1033 | 1005 | 166880 |
| 141 | -3.45 -0.34 % |
27-09-2024 00:00:00 Friday |
1005.2 1001.75 |
1018.9 | 997.45 | 97662 |
| 142 | 23.15 2.36 % |
26-09-2024 00:00:00 Thursday |
982 1005.15 |
1007.9 | 976.1 | 60052 |
| 143 | -17.3 -1.73 % |
25-09-2024 00:00:00 Wednesday |
999.55 982.25 |
999.55 | 973 | 28476 |
| 144 | 5.2 0.53 % |
24-09-2024 00:00:00 Tuesday |
983.65 988.85 |
1009.8 | 983.65 | 150513 |
| 145 | -1.2 -0.12 % |
23-09-2024 00:00:00 Monday |
983 981.8 |
987.45 | 976 | 51845 |
| 146 | 7.3 0.75 % |
20-09-2024 00:00:00 Friday |
974.55 981.85 |
988.2 | 966.1 | 474381 |
| 147 | -10.5 -1.1 % |
19-09-2024 00:00:00 Thursday |
957.65 947.15 |
965.2 | 944 | 23241 |
| 148 | -9.1 -0.94 % |
18-09-2024 00:00:00 Wednesday |
964.7 955.6 |
970.5 | 950 | 26494 |
| 149 | -7.2 -0.74 % |
17-09-2024 00:00:00 Tuesday |
970.95 963.75 |
973.65 | 961.5 | 16958 |
| 150 | 13.05 1.36 % |
16-09-2024 00:00:00 Monday |
957.9 970.95 |
978.15 | 957.9 | 80501 |
| 151 | -1.5 -0.16 % |
13-09-2024 00:00:00 Friday |
955.95 954.45 |
972 | 951.35 | 211710 |
| 152 | 16.55 1.76 % |
12-09-2024 00:00:00 Thursday |
938.7 955.25 |
957.6 | 929.4 | 53228 |
| 153 | -18 -1.91 % |
11-09-2024 00:00:00 Wednesday |
944.85 926.85 |
944.85 | 924.7 | 19038 |
| 154 | 2.9 0.31 % |
10-09-2024 00:00:00 Tuesday |
935.8 938.7 |
948.1 | 930 | 36680 |
| 155 | 18.7 2.04 % |
09-09-2024 00:00:00 Monday |
915.25 933.95 |
936.45 | 915.25 | 54267 |
| 156 | 6.55 0.71 % |
06-09-2024 00:00:00 Friday |
926.4 932.95 |
938.6 | 911.55 | 144770 |
| 157 | -7.25 -0.78 % |
05-09-2024 00:00:00 Thursday |
932.25 925 |
944.7 | 923.6 | 19185 |
| 158 | 13.2 1.44 % |
04-09-2024 00:00:00 Wednesday |
919.8 933 |
934.4 | 912 | 54499 |
| 159 | -10.95 -1.16 % |
03-09-2024 00:00:00 Tuesday |
941.95 931 |
941.95 | 929.8 | 13510 |
| 160 | -1.65 -0.18 % |
02-09-2024 00:00:00 Monday |
941.8 940.15 |
951.65 | 936.8 | 14411 |
| 161 | -8.9 -0.94 % |
30-08-2024 00:00:00 Friday |
949.85 940.95 |
954.8 | 939 | 171925 |
| 162 | -8.1 -0.85 % |
29-08-2024 00:00:00 Thursday |
947.9 939.8 |
950 | 930.75 | 43073 |
| 163 | 0.45 0.05 % |
28-08-2024 00:00:00 Wednesday |
948.9 949.35 |
951.05 | 935.1 | 58814 |
| 164 | -19.35 -2.01 % |
27-08-2024 00:00:00 Tuesday |
963.1 943.75 |
966.6 | 942.3 | 54342 |
| 165 | 14.45 1.52 % |
26-08-2024 00:00:00 Monday |
948.65 963.1 |
968.4 | 937.05 | 67394 |
| 166 | 7.15 0.77 % |
23-08-2024 00:00:00 Friday |
933 940.15 |
943.4 | 929.3 | 225981 |
| 167 | 7.05 0.76 % |
22-08-2024 00:00:00 Thursday |
926.45 933.5 |
935 | 925 | 25671 |
| 168 | 15.5 1.7 % |
21-08-2024 00:00:00 Wednesday |
910 925.5 |
927 | 907.3 | 45238 |
| 169 | -5.2 -0.56 % |
20-08-2024 00:00:00 Tuesday |
922 916.8 |
922 | 910.55 | 29906 |
| 170 | 7.45 0.82 % |
19-08-2024 00:00:00 Monday |
910 917.45 |
920 | 903.8 | 28340 |
| 171 | 7.15 0.79 % |
16-08-2024 00:00:00 Friday |
900.8 907.95 |
911 | 882.25 | 231741 |
| 172 | -18.15 -2 % |
14-08-2024 00:00:00 Wednesday |
908.3 890.15 |
911 | 885.25 | 38618 |
| 173 | -20.7 -2.23 % |
13-08-2024 00:00:00 Tuesday |
928.4 907.7 |
928.4 | 905 | 60662 |
| 174 | 13.05 1.44 % |
12-08-2024 00:00:00 Monday |
905.2 918.25 |
925.65 | 898.15 | 93271 |
| 175 | 3.8 0.42 % |
09-08-2024 00:00:00 Friday |
901.15 904.95 |
914.65 | 892.6 | 97631 |
| 176 | -13.65 -1.52 % |
08-08-2024 00:00:00 Thursday |
900.05 886.4 |
903.1 | 883.65 | 146247 |
| 177 | 7.3 0.81 % |
07-08-2024 00:00:00 Wednesday |
899.95 907.25 |
910.35 | 890 | 116086 |
| 178 | 19.85 2.3 % |
06-08-2024 00:00:00 Tuesday |
864.1 883.95 |
893 | 864.1 | 199335 |
| 179 | 1.5 0.17 % |
05-08-2024 00:00:00 Monday |
862.05 863.55 |
883.65 | 854.35 | 107399 |
| 180 | -30 -3.23 % |
02-08-2024 00:00:00 Friday |
929.85 899.85 |
929.85 | 896 | 280240 |
| 181 | -5.9 -0.63 % |
01-08-2024 00:00:00 Thursday |
939.95 934.05 |
958.1 | 928.05 | 78360 |
| 182 | 20.15 2.22 % |
31-07-2024 00:00:00 Wednesday |
907.6 927.75 |
936.2 | 902.6 | 86007 |
| 183 | 3.7 0.41 % |
30-07-2024 00:00:00 Tuesday |
897.85 901.55 |
907.8 | 891 | 18150 |
| 184 | -10.1 -1.11 % |
29-07-2024 00:00:00 Monday |
907.95 897.85 |
908.45 | 895.15 | 24283 |
| 185 | 23.05 2.63 % |
26-07-2024 00:00:00 Friday |
877.4 900.45 |
908.7 | 875.4 | 275682 |
| 186 | 4.4 0.51 % |
25-07-2024 00:00:00 Thursday |
870 874.4 |
880 | 862.75 | 54693 |
| 187 | -9.2 -1.03 % |
24-07-2024 00:00:00 Wednesday |
890.6 881.4 |
894.25 | 880 | 37082 |
| 188 | 4.85 0.55 % |
23-07-2024 00:00:00 Tuesday |
888.3 893.15 |
896.05 | 872.45 | 36892 |
| 189 | 16.2 1.86 % |
22-07-2024 00:00:00 Monday |
872.1 888.3 |
893 | 866 | 74160 |
| 190 | -37.9 -4.09 % |
19-07-2024 00:00:00 Friday |
927.45 889.55 |
927.45 | 887 | 237302 |
| 191 | -3.9 -0.42 % |
18-07-2024 00:00:00 Thursday |
934 930.1 |
935.15 | 921.75 | 48188 |
| 192 | 3.65 0.39 % |
16-07-2024 00:00:00 Tuesday |
930.9 934.55 |
939.35 | 930 | 47646 |
| 193 | -11.2 -1.19 % |
15-07-2024 00:00:00 Monday |
941.5 930.3 |
941.5 | 926.25 | 117302 |
| 194 | 6.45 0.7 % |
12-07-2024 00:00:00 Friday |
927.95 934.4 |
937.5 | 923.7 | 241199 |
| 195 | -2.2 -0.24 % |
11-07-2024 00:00:00 Thursday |
927.45 925.25 |
931.65 | 915.85 | 43345 |
| 196 | -10 -1.07 % |
10-07-2024 00:00:00 Wednesday |
934.95 924.95 |
935.15 | 918.8 | 35453 |
| 197 | -5.75 -0.61 % |
09-07-2024 00:00:00 Tuesday |
940.75 935 |
944.3 | 932.4 | 19167 |
| 198 | -19.3 -2.01 % |
08-07-2024 00:00:00 Monday |
957.95 938.65 |
957.95 | 933.45 | 45180 |
| 199 | 7.75 0.82 % |
05-07-2024 00:00:00 Friday |
946.4 954.15 |
955.55 | 945.05 | 170774 |
| 200 | -5.4 -0.57 % |
04-07-2024 00:00:00 Thursday |
949.9 944.5 |
958.95 | 943.4 | 35659 |
| 201 | 5.45 0.58 % |
03-07-2024 00:00:00 Wednesday |
944.8 950.25 |
953.1 | 939 | 29700 |
| 202 | -8.85 -0.93 % |
02-07-2024 00:00:00 Tuesday |
946.85 938 |
953 | 937 | 43020 |
| 203 | 9.95 1.07 % |
01-07-2024 00:00:00 Monday |
934.05 944 |
947.4 | 934.05 | 59852 |
| 204 | -10.75 -1.14 % |
28-06-2024 00:00:00 Friday |
942.2 931.45 |
949.65 | 929.05 | 215232 |
| 205 | 20.3 2.2 % |
27-06-2024 00:00:00 Thursday |
922.95 943.25 |
945 | 916 | 90534 |
| 206 | -14.15 -1.52 % |
26-06-2024 00:00:00 Wednesday |
933.55 919.4 |
933.55 | 918 | 33522 |
| 207 | -8 -0.85 % |
25-06-2024 00:00:00 Tuesday |
937.95 929.95 |
938.55 | 928.1 | 30604 |
| 208 | -2.25 -0.24 % |
24-06-2024 00:00:00 Monday |
936.9 934.65 |
941.7 | 922 | 30896 |
| 209 | 5.75 0.62 % |
21-06-2024 00:00:00 Friday |
930.05 935.8 |
944.15 | 923.25 | 351930 |
| 210 | 14.5 1.58 % |
20-06-2024 00:00:00 Thursday |
915.95 930.45 |
937.7 | 911.65 | 104121 |
| 211 | -12.8 -1.38 % |
19-06-2024 00:00:00 Wednesday |
928.05 915.25 |
937.2 | 913.55 | 50573 |
| 212 | 5.3 0.58 % |
18-06-2024 00:00:00 Tuesday |
919.7 925 |
927 | 914.05 | 64852 |
| 213 | 4.3 0.47 % |
14-06-2024 00:00:00 Friday |
915.4 919.7 |
923.5 | 903.65 | 931511 |
| 214 | -4.35 -0.47 % |
13-06-2024 00:00:00 Thursday |
919.75 915.4 |
925.2 | 908 | 46512 |
| 215 | 5.35 0.59 % |
12-06-2024 00:00:00 Wednesday |
911.65 917 |
924.35 | 909 | 77818 |
| 216 | -7.9 -0.86 % |
11-06-2024 00:00:00 Tuesday |
919.55 911.65 |
919.55 | 905 | 68115 |
| 217 | 5.7 0.63 % |
10-06-2024 00:00:00 Monday |
910 915.7 |
920 | 900.85 | 50686 |
| 218 | 20.4 2.29 % |
07-06-2024 00:00:00 Friday |
889.6 910 |
915.35 | 879.5 | 428036 |
| 219 | 3.15 0.36 % |
06-06-2024 00:00:00 Thursday |
886.5 889.65 |
893.05 | 878 | 101852 |
| 220 | 8.8 1.01 % |
05-06-2024 00:00:00 Wednesday |
869.55 878.35 |
881.6 | 829.3 | 112382 |
| 221 | -61 -6.66 % |
04-06-2024 00:00:00 Tuesday |
916 855 |
916 | 824.1 | 125826 |
| 222 | 8.6 0.95 % |
03-06-2024 00:00:00 Monday |
905.05 913.65 |
917.45 | 898.2 | 112371 |
| 223 | -9.75 -1.09 % |
31-05-2024 00:00:00 Friday |
890.75 881 |
895.4 | 877.5 | 151271 |
| 224 | -15.6 -1.73 % |
30-05-2024 00:00:00 Thursday |
902.9 887.3 |
902.9 | 873.6 | 82843 |
| 225 | 2.9 0.32 % |
29-05-2024 00:00:00 Wednesday |
900 902.9 |
909.8 | 896.8 | 81268 |
| 226 | 3 0.33 % |
28-05-2024 00:00:00 Tuesday |
902.05 905.05 |
915.6 | 901 | 107864 |
| 227 | -6.9 -0.76 % |
27-05-2024 00:00:00 Monday |
909.5 902.6 |
919 | 900.1 | 61580 |
| 228 | -7.5 -0.82 % |
24-05-2024 00:00:00 Friday |
916.55 909.05 |
925 | 906 | 137320 |
| 229 | 4.65 0.51 % |
23-05-2024 00:00:00 Thursday |
914.7 919.35 |
920 | 891 | 74277 |
| 230 | -14.65 -1.58 % |
22-05-2024 00:00:00 Wednesday |
929.8 915.15 |
929.8 | 906.25 | 73945 |
| 231 | 32.7 3.67 % |
21-05-2024 00:00:00 Tuesday |
891.05 923.75 |
928.7 | 890.85 | 242649 |
| 232 | -6.5 -0.72 % |
18-05-2024 00:00:00 Saturday |
897.95 891.45 |
897.95 | 889.05 | 9996 |
| 233 | 20.3 2.29 % |
17-05-2024 00:00:00 Friday |
887 907.3 |
914.85 | 878.8 | 219660 |
| 234 | 9.4 1.07 % |
16-05-2024 00:00:00 Thursday |
876.95 886.35 |
888.2 | 865 | 87206 |
| 235 | -11.6 -1.31 % |
15-05-2024 00:00:00 Wednesday |
882.4 870.8 |
883.5 | 863.75 | 51293 |
| 236 | 13.95 1.61 % |
14-05-2024 00:00:00 Tuesday |
866.65 880.6 |
885.05 | 861.75 | 125874 |
| 237 | 13.15 1.55 % |
13-05-2024 00:00:00 Monday |
846.95 860.1 |
862.85 | 830.05 | 77382 |
| 238 | 19.75 2.37 % |
10-05-2024 00:00:00 Friday |
834.05 853.8 |
855.45 | 834.05 | 120023 |
| 239 | -36.1 -4.15 % |
09-05-2024 00:00:00 Thursday |
869.5 833.4 |
869.5 | 831.9 | 67658 |
| 240 | 23.1 2.76 % |
08-05-2024 00:00:00 Wednesday |
837.9 861 |
866.7 | 837.9 | 42580 |
| 241 | -21.25 -2.41 % |
07-05-2024 00:00:00 Tuesday |
879.95 858.7 |
879.95 | 845.9 | 45088 |
| 242 | -4.95 -0.56 % |
06-05-2024 00:00:00 Monday |
884.9 879.95 |
893.1 | 874.8 | 73120 |
| 243 | -21.7 -2.42 % |
03-05-2024 00:00:00 Friday |
895 873.3 |
903.5 | 866 | 180752 |
| 244 | 8.7 0.99 % |
02-05-2024 00:00:00 Thursday |
882.6 891.3 |
894.5 | 882.6 | 62306 |
| 245 | -17.4 -1.93 % |
30-04-2024 00:00:00 Tuesday |
900 882.6 |
900.9 | 880.1 | 62232 |
| 246 | -3.75 -0.42 % |
29-04-2024 00:00:00 Monday |
899.2 895.45 |
902.45 | 886.1 | 67813 |
| 247 | -25.1 -2.75 % |
26-04-2024 00:00:00 Friday |
913.15 888.05 |
913.95 | 884.55 | 187183 |
| 248 | 23.5 2.66 % |
25-04-2024 00:00:00 Thursday |
882 905.5 |
909 | 875 | 218909 |
| 249 | 31.7 3.72 % |
24-04-2024 00:00:00 Wednesday |
851.3 883 |
885.9 | 850 | 136499 |
| 250 | -10.25 -1.19 % |
23-04-2024 00:00:00 Tuesday |
861.55 851.3 |
865 | 848.5 | 90650 |
| 251 | -13 -1.5 % |
22-04-2024 00:00:00 Monday |
868.1 855.1 |
870.05 | 853.5 | 64001 |
| 252 | 24.05 2.86 % |
19-04-2024 00:00:00 Friday |
840.35 864.4 |
867.45 | 833.5 | 216169 |
| 253 | -1.15 -0.14 % |
18-04-2024 00:00:00 Thursday |
845.4 844.25 |
858 | 841.25 | 63370 |
| 254 | -13.35 -1.56 % |
16-04-2024 00:00:00 Tuesday |
858.5 845.15 |
863.5 | 843 | 44268 |
| 255 | 9.35 1.1 % |
15-04-2024 00:00:00 Monday |
850.1 859.45 |
881.7 | 850.1 | 85077 |
| 256 | -19.3 -2.18 % |
12-04-2024 00:00:00 Friday |
883.5 864.2 |
883.5 | 861.65 | 207368 |
| 257 | -4.85 -0.55 % |
10-04-2024 00:00:00 Wednesday |
882.85 878 |
888.9 | 875.05 | 83258 |
| 258 | -5.75 -0.65 % |
09-04-2024 00:00:00 Tuesday |
880 874.25 |
891.5 | 871 | 128331 |
| 259 | 15.55 1.81 % |
08-04-2024 00:00:00 Monday |
861.45 877 |
877.65 | 860.35 | 67032 |
| 260 | -4.5 -0.52 % |
05-04-2024 00:00:00 Friday |
861 856.5 |
863.9 | 847.3 | 128153 |
| 261 | -18.95 -2.16 % |
04-04-2024 00:00:00 Thursday |
878.95 860 |
878.95 | 853.85 | 39938 |
| 262 | -12.45 -1.42 % |
03-04-2024 00:00:00 Wednesday |
879.45 867 |
879.75 | 867 | 70781 |
| 263 | 4.3 0.49 % |
02-04-2024 00:00:00 Tuesday |
871 875.3 |
881.7 | 861.9 | 69777 |
| 264 | 35.55 4.25 % |
01-04-2024 00:00:00 Monday |
835.75 871.3 |
876.1 | 835.75 | 382995 |
| 265 | 5 0.6 % |
28-03-2024 00:00:00 Thursday |
827.45 832.45 |
840.9 | 820.2 | 85589 |
| 266 | -7.95 -0.96 % |
27-03-2024 00:00:00 Wednesday |
827.95 820 |
832.2 | 815.7 | 27142 |
| 267 | -1.8 -0.22 % |
26-03-2024 00:00:00 Tuesday |
823.7 821.9 |
833.85 | 818 | 53428 |
| 268 | 7.75 0.95 % |
22-03-2024 00:00:00 Friday |
811.95 819.7 |
832.6 | 807 | 204814 |
| 269 | 12.45 1.56 % |
21-03-2024 00:00:00 Thursday |
800.25 812.7 |
819.2 | 800.25 | 38837 |
| 270 | -9.15 -1.14 % |
20-03-2024 00:00:00 Wednesday |
803.55 794.4 |
810.1 | 789.35 | 33627 |
| 271 | -0.45 -0.06 % |
19-03-2024 00:00:00 Tuesday |
803.35 802.9 |
809.5 | 793.5 | 22741 |
| 272 | 22.85 2.92 % |
18-03-2024 00:00:00 Monday |
781.4 804.25 |
808.45 | 779 | 112185 |
| 273 | -3.9 -0.5 % |
15-03-2024 00:00:00 Friday |
784.9 781 |
789.9 | 775 | 156975 |
| 274 | -7.4 -0.93 % |
14-03-2024 00:00:00 Thursday |
792.95 785.55 |
792.95 | 762 | 86057 |
| 275 | -27.75 -3.39 % |
13-03-2024 00:00:00 Wednesday |
817.85 790.1 |
820.95 | 789 | 48102 |
| 276 | -12.75 -1.54 % |
12-03-2024 00:00:00 Tuesday |
829.95 817.2 |
829.95 | 815 | 22513 |
| 277 | -1.45 -0.17 % |
11-03-2024 00:00:00 Monday |
830.45 829 |
836.8 | 822.65 | 52214 |
| 278 | -8.2 -0.98 % |
07-03-2024 00:00:00 Thursday |
837.95 829.75 |
844.6 | 820.55 | 268196 |
| 279 | -10.55 -1.28 % |
06-03-2024 00:00:00 Wednesday |
823.55 813 |
823.55 | 800 | 126735 |
| 280 | -4.05 -0.49 % |
05-03-2024 00:00:00 Tuesday |
826.05 822 |
826.05 | 811.25 | 46062 |
| 281 | -18.2 -2.16 % |
04-03-2024 00:00:00 Monday |
841.45 823.25 |
841.45 | 818.65 | 113825 |
| 282 | 10.45 1.25 % |
02-03-2024 00:00:00 Saturday |
834.05 844.5 |
847.35 | 834 | 13207 |
| 283 | 24.45 3.01 % |
01-03-2024 00:00:00 Friday |
811.4 835.85 |
839.5 | 806 | 335573 |
| 284 | 4 0.5 % |
29-02-2024 00:00:00 Thursday |
800 804 |
805.25 | 790.25 | 39437 |
| 285 | -14 -1.72 % |
28-02-2024 00:00:00 Wednesday |
812.2 798.2 |
821.45 | 795 | 33266 |
| 286 | 2.85 0.35 % |
27-02-2024 00:00:00 Tuesday |
814.85 817.7 |
820.6 | 806 | 37972 |
| 287 | -17.95 -2.17 % |
26-02-2024 00:00:00 Monday |
826.95 809 |
826.95 | 806.35 | 25237 |
| 288 | -15.2 -1.82 % |
23-02-2024 00:00:00 Friday |
836.25 821.05 |
836.25 | 819 | 67901 |
| 289 | -3.2 -0.39 % |
22-02-2024 00:00:00 Thursday |
830.15 826.95 |
835.05 | 820 | 66139 |
| 290 | 4.85 0.59 % |
21-02-2024 00:00:00 Wednesday |
823.55 828.4 |
850.1 | 821.75 | 150409 |
| 291 | -11.85 -1.44 % |
20-02-2024 00:00:00 Tuesday |
824.05 812.2 |
824.95 | 811.9 | 30243 |
| 292 | -9.4 -1.14 % |
19-02-2024 00:00:00 Monday |
827.75 818.35 |
827.75 | 814 | 47495 |
| 293 | 7.35 0.9 % |
16-02-2024 00:00:00 Friday |
813.15 820.5 |
824.4 | 813.15 | 125340 |
| 294 | -4.85 -0.59 % |
15-02-2024 00:00:00 Thursday |
817 812.15 |
820.85 | 806.1 | 44220 |
| 295 | 14.3 1.79 % |
14-02-2024 00:00:00 Wednesday |
799 813.3 |
815.5 | 796.6 | 47873 |
| 296 | -1.1 -0.14 % |
13-02-2024 00:00:00 Tuesday |
811.95 810.85 |
814 | 790.8 | 33637 |
| 297 | -8.95 -1.1 % |
12-02-2024 00:00:00 Monday |
816.95 808 |
819.15 | 803 | 48665 |
| 298 | -11.1 -1.35 % |
09-02-2024 00:00:00 Friday |
823 811.9 |
823 | 800.5 | 191702 |
| 299 | -19.85 -2.35 % |
08-02-2024 00:00:00 Thursday |
843.95 824.1 |
843.95 | 819 | 56939 |
| 300 | 9.5 1.15 % |
07-02-2024 00:00:00 Wednesday |
826.95 836.45 |
843.5 | 823.2 | 205820 |
| 301 | -3.85 -0.47 % |
06-02-2024 00:00:00 Tuesday |
822.95 819.1 |
822.95 | 805.5 | 21068 |
| 302 | -9.75 -1.18 % |
05-02-2024 00:00:00 Monday |
824 814.25 |
833.8 | 811 | 91505 |
| 303 | 14.35 1.77 % |
02-02-2024 00:00:00 Friday |
809.45 823.8 |
825.85 | 805.05 | 212446 |
| 304 | -16.85 -2.06 % |
01-02-2024 00:00:00 Thursday |
818.65 801.8 |
820.55 | 800.35 | 31162 |
| 305 | 5.95 0.73 % |
31-01-2024 00:00:00 Wednesday |
811.05 817 |
822 | 808.5 | 30081 |
| 306 | -9.25 -1.13 % |
30-01-2024 00:00:00 Tuesday |
819.65 810.4 |
829.15 | 810 | 66768 |
| 307 | -8.3 -1.01 % |
29-01-2024 00:00:00 Monday |
819.95 811.65 |
823.75 | 803.45 | 88215 |
| 308 | 0.4 0.05 % |
25-01-2024 00:00:00 Thursday |
816.05 816.45 |
820.8 | 792.9 | 4005279 |
| 309 | 21 2.65 % |
24-01-2024 00:00:00 Wednesday |
791.45 812.45 |
814.3 | 784.05 | 76143 |
| 310 | -17.65 -2.18 % |
23-01-2024 00:00:00 Tuesday |
808.2 790.55 |
815.9 | 788.5 | 69631 |
| 311 | -11.05 -1.35 % |
20-01-2024 00:00:00 Saturday |
818.05 807 |
821.95 | 807 | 11135 |
| 312 | 11.95 1.49 % |
19-01-2024 00:00:00 Friday |
804.05 816 |
820.05 | 804.05 | 162901 |
| 313 | -6.25 -0.77 % |
18-01-2024 00:00:00 Thursday |
811.25 805 |
813.25 | 792.9 | 82995 |
| 314 | -10.2 -1.24 % |
17-01-2024 00:00:00 Wednesday |
822.65 812.45 |
829.45 | 810.15 | 65170 |
| 315 | 4.45 0.54 % |
16-01-2024 00:00:00 Tuesday |
828 832.45 |
839 | 819.9 | 44047 |
| 316 | -3.6 -0.43 % |
15-01-2024 00:00:00 Monday |
828.45 824.85 |
830.75 | 820 | 33608 |
| 317 | 2.35 0.29 % |
12-01-2024 00:00:00 Friday |
823 825.35 |
830.15 | 820.8 | 173461 |
| 318 | -12.95 -1.55 % |
11-01-2024 00:00:00 Thursday |
834.7 821.75 |
836.7 | 820.3 | 27431 |
| 319 | 4.9 0.6 % |
10-01-2024 00:00:00 Wednesday |
822.95 827.85 |
831.45 | 811.55 | 28260 |
| 320 | -4.05 -0.49 % |
09-01-2024 00:00:00 Tuesday |
825.15 821.1 |
831.75 | 819.15 | 58119 |
| 321 | -12.6 -1.51 % |
08-01-2024 00:00:00 Monday |
835 822.4 |
835.4 | 821 | 66992 |
| 322 | -10.15 -1.21 % |
05-01-2024 00:00:00 Friday |
838.15 828 |
845.5 | 827.5 | 161548 |
| 323 | -9.1 -1.08 % |
04-01-2024 00:00:00 Thursday |
845.1 836 |
845.1 | 835.4 | 52564 |
| 324 | -25.45 -2.95 % |
03-01-2024 00:00:00 Wednesday |
862.8 837.35 |
868.15 | 835.95 | 203562 |
| 325 | -14.75 -1.67 % |
02-01-2024 00:00:00 Tuesday |
884.85 870.1 |
884.85 | 859.8 | 45341 |
| 326 | -2.6 -0.3 % |
01-01-2024 00:00:00 Monday |
879.95 877.35 |
884.4 | 874.95 | 44773 |
| 327 | -4.25 -0.48 % |
29-12-2023 00:00:00 Friday |
884.65 880.4 |
887 | 873.65 | 535078 |
| 328 | -5.55 -0.63 % |
28-12-2023 00:00:00 Thursday |
885.95 880.4 |
895.6 | 872 | 164265 |
| 329 | 12.75 1.48 % |
27-12-2023 00:00:00 Wednesday |
863.9 876.65 |
882.8 | 856.15 | 79006 |
| 330 | -3.45 -0.4 % |
26-12-2023 00:00:00 Tuesday |
858.45 855 |
863 | 850.15 | 90866 |
| 331 | 8.9 1.05 % |
22-12-2023 00:00:00 Friday |
845.95 854.85 |
857.95 | 843.35 | 78159 |
| 332 | 13 1.56 % |
21-12-2023 00:00:00 Thursday |
831.1 844.1 |
847.65 | 822.85 | 44782 |
| 333 | -17.15 -2 % |
20-12-2023 00:00:00 Wednesday |
858.8 841.65 |
863.45 | 839.5 | 88248 |
| 334 | 4.15 0.49 % |
19-12-2023 00:00:00 Tuesday |
854.7 858.85 |
861.25 | 847.85 | 40633 |
| 335 | 14.55 1.73 % |
18-12-2023 00:00:00 Monday |
840.15 854.7 |
865.15 | 836 | 227805 |
| 336 | 7.5 0.87 % |
15-12-2023 00:00:00 Friday |
859.9 867.4 |
870.15 | 852.45 | 210002 |
| 337 | -10.55 -1.23 % |
14-12-2023 00:00:00 Thursday |
859 848.45 |
861 | 845.8 | 37061 |
| 338 | -4.1 -0.48 % |
13-12-2023 00:00:00 Wednesday |
854.1 850 |
858.85 | 839.9 | 95561 |
| 339 | 4.1 0.48 % |
12-12-2023 00:00:00 Tuesday |
849.85 853.95 |
862.6 | 845.9 | 92064 |
| 340 | 5.4 0.64 % |
11-12-2023 00:00:00 Monday |
839.55 844.95 |
846.9 | 831.6 | 107128 |
| 341 | 17.35 2.11 % |
08-12-2023 00:00:00 Friday |
822 839.35 |
853.1 | 822 | 433712 |
| 342 | -3.7 -0.45 % |
07-12-2023 00:00:00 Thursday |
825.15 821.45 |
830.75 | 817.95 | 33640 |
| 343 | 2.55 0.31 % |
06-12-2023 00:00:00 Wednesday |
822 824.55 |
833.4 | 815.3 | 209850 |
| 344 | 3.15 0.38 % |
05-12-2023 00:00:00 Tuesday |
819.25 822.4 |
826 | 814.15 | 35071 |
| 345 | 4.15 0.51 % |
04-12-2023 00:00:00 Monday |
815.15 819.3 |
823 | 812 | 215190 |
| 346 | 3.15 0.39 % |
01-12-2023 00:00:00 Friday |
807.95 811.1 |
815 | 797.45 | 194046 |
| 347 | 5 0.63 % |
30-11-2023 00:00:00 Thursday |
793.05 798.05 |
807.8 | 789.8 | 125191 |
| 348 | 6.2 0.79 % |
29-11-2023 00:00:00 Wednesday |
786.85 793.05 |
795 | 782.2 | 27212 |
| 349 | 0.05 0.01 % |
28-11-2023 00:00:00 Tuesday |
782.1 782.15 |
785.4 | 778.8 | 23725 |
| 350 | 4.8 0.62 % |
24-11-2023 00:00:00 Friday |
777.05 781.85 |
786.2 | 776.35 | 187321 |
| 351 | 6.35 0.82 % |
23-11-2023 00:00:00 Thursday |
770.05 776.4 |
776.45 | 767.25 | 41787 |
| 352 | -4.25 -0.55 % |
22-11-2023 00:00:00 Wednesday |
772.05 767.8 |
776.8 | 765.95 | 23168 |
| 353 | 10.15 1.33 % |
21-11-2023 00:00:00 Tuesday |
765 775.15 |
779.65 | 765 | 287328 |
| 354 | -7.3 -0.95 % |
20-11-2023 00:00:00 Monday |
770 762.7 |
771.5 | 760.55 | 17205 |
| 355 | -0.3 -0.04 % |
17-11-2023 00:00:00 Friday |
768.85 768.55 |
775 | 765.85 | 145546 |
| 356 | -6.15 -0.79 % |
16-11-2023 00:00:00 Thursday |
774.95 768.8 |
774.95 | 763.3 | 26548 |
| 357 | 7.35 0.96 % |
15-11-2023 00:00:00 Wednesday |
765.4 772.75 |
782.4 | 765.4 | 297787 |
| 358 | 3.8 0.5 % |
13-11-2023 00:00:00 Monday |
757.2 761 |
763.25 | 752.55 | 27125 |
| 359 | 2.2 0.29 % |
12-11-2023 00:00:00 Sunday |
755.1 757.3 |
759.6 | 753.85 | 4439 |
| 360 | 7.6 1.02 % |
10-11-2023 00:00:00 Friday |
745.05 752.65 |
759 | 745.05 | 210601 |
| 361 | -4.9 -0.65 % |
09-11-2023 00:00:00 Thursday |
757 752.1 |
760 | 749 | 106354 |
| 362 | 1.4 0.19 % |
08-11-2023 00:00:00 Wednesday |
754.95 756.35 |
758 | 745.45 | 25861 |
| 363 | -4.75 -0.63 % |
07-11-2023 00:00:00 Tuesday |
753.5 748.75 |
759.25 | 746.4 | 36384 |
| 364 | 2.25 0.3 % |
06-11-2023 00:00:00 Monday |
749.75 752 |
756.15 | 745.3 | 55038 |
| 365 | 12.25 1.67 % |
03-11-2023 00:00:00 Friday |
734.05 746.3 |
748.05 | 734.05 | 144889 |
| 366 | 7.95 1.1 % |
02-11-2023 00:00:00 Thursday |
724.7 732.65 |
734.2 | 724.7 | 24905 |
| 367 | -12.3 -1.67 % |
01-11-2023 00:00:00 Wednesday |
737 724.7 |
737 | 723.15 | 74888 |
| 368 | 0.7 0.1 % |
31-10-2023 00:00:00 Tuesday |
735.3 736 |
738.55 | 727.1 | 14789 |
| 369 | -0.3 -0.04 % |
30-10-2023 00:00:00 Monday |
735.55 735.25 |
736.75 | 726.25 | 56367 |
| 370 | 0 0 % |
27-10-2023 00:00:00 Friday |
732 732 |
735.5 | 725.45 | 71242 |
| 371 | -14.3 -1.92 % |
26-10-2023 00:00:00 Thursday |
743.25 728.95 |
743.25 | 726 | 66052 |
| 372 | -3.15 -0.42 % |
25-10-2023 00:00:00 Wednesday |
751.5 748.35 |
761.45 | 741.75 | 111323 |
| 373 | -27.95 -3.61 % |
23-10-2023 00:00:00 Monday |
774.95 747 |
774.95 | 742.75 | 70919 |
| 374 | -7.35 -0.95 % |
20-10-2023 00:00:00 Friday |
777.35 770 |
779.4 | 762.25 | 61042 |
| 375 | -6.25 -0.8 % |
19-10-2023 00:00:00 Thursday |
782.35 776.1 |
782.65 | 769.25 | 30970 |
| 376 | -8 -1.01 % |
18-10-2023 00:00:00 Wednesday |
790.55 782.55 |
800.5 | 781.3 | 35844 |
| 377 | -6.3 -0.79 % |
17-10-2023 00:00:00 Tuesday |
794.85 788.55 |
795.95 | 788.4 | 28545 |
| 378 | 17.65 2.28 % |
16-10-2023 00:00:00 Monday |
772.65 790.3 |
794.35 | 772.65 | 45713 |
| 379 | -1.95 -0.25 % |
13-10-2023 00:00:00 Friday |
779 777.05 |
780.15 | 773 | 52309 |
| 380 | 1.75 0.22 % |
12-10-2023 00:00:00 Thursday |
781.5 783.25 |
790 | 779.7 | 81851 |
| 381 | 3.85 0.5 % |
11-10-2023 00:00:00 Wednesday |
773 776.85 |
782.8 | 773 | 555626 |
| 382 | 15.8 2.09 % |
10-10-2023 00:00:00 Tuesday |
757.15 772.95 |
774.1 | 757.15 | 21488 |
| 383 | 5.8 0.77 % |
09-10-2023 00:00:00 Monday |
751.3 757.1 |
761.05 | 749.3 | 52378 |
| 384 | 6.3 0.83 % |
06-10-2023 00:00:00 Friday |
758.95 765.25 |
771.35 | 758.95 | 90760 |
| 385 | -1.4 -0.18 % |
05-10-2023 00:00:00 Thursday |
760 758.6 |
761 | 753 | 25827 |
| 386 | -13.6 -1.77 % |
04-10-2023 00:00:00 Wednesday |
768.9 755.3 |
768.9 | 753.35 | 30093 |
| 387 | -8.65 -1.11 % |
03-10-2023 00:00:00 Tuesday |
779 770.35 |
779 | 768.05 | 24827 |
| 388 | 1.35 0.17 % |
29-09-2023 00:00:00 Friday |
776.55 777.9 |
783.25 | 771.8 | 69078 |
| 389 | -13.45 -1.72 % |
28-09-2023 00:00:00 Thursday |
781.75 768.3 |
787.1 | 764.7 | 85021 |
| 390 | -2.3 -0.29 % |
27-09-2023 00:00:00 Wednesday |
782 779.7 |
785.5 | 774.65 | 232438 |
| 391 | 0.2 0.03 % |
26-09-2023 00:00:00 Tuesday |
779.9 780.1 |
788.5 | 778 | 39818 |
| 392 | 5.85 0.76 % |
25-09-2023 00:00:00 Monday |
774.05 779.9 |
783.45 | 774.05 | 49552 |
| 393 | -5.65 -0.72 % |
22-09-2023 00:00:00 Friday |
779.95 774.3 |
783 | 772.55 | 52895 |
| 394 | -8.65 -1.1 % |
21-09-2023 00:00:00 Thursday |
786.7 778.05 |
790.45 | 774.1 | 181738 |
| 395 | -18.1 -2.25 % |
20-09-2023 00:00:00 Wednesday |
804.8 786.7 |
810.9 | 785.45 | 82018 |
| 396 | -4.7 -0.58 % |
18-09-2023 00:00:00 Monday |
812.4 807.7 |
814.85 | 807.25 | 73161 |
| 397 | 2.35 0.29 % |
15-09-2023 00:00:00 Friday |
810.05 812.4 |
819.55 | 805.15 | 41728 |
| 398 | 6.75 0.84 % |
14-09-2023 00:00:00 Thursday |
803.2 809.95 |
825.15 | 803.2 | 39954 |
| 399 | -5.1 -0.62 % |
13-09-2023 00:00:00 Wednesday |
816.25 811.15 |
819.65 | 808.4 | 32676 |
| 400 | -17.4 -2.08 % |
12-09-2023 00:00:00 Tuesday |
834.95 817.55 |
840 | 812 | 92036 |
| 401 | 2.1 0.26 % |
11-09-2023 00:00:00 Monday |
821.85 823.95 |
829.35 | 816.7 | 55149 |
| 402 | -1.25 -0.15 % |
08-09-2023 00:00:00 Friday |
817 815.75 |
823.3 | 810.9 | 42083 |
| 403 | 1.95 0.24 % |
07-09-2023 00:00:00 Thursday |
813.25 815.2 |
821.1 | 806.05 | 40555 |
| 404 | -3 -0.37 % |
06-09-2023 00:00:00 Wednesday |
816.3 813.3 |
816.3 | 803.85 | 32742 |
| 405 | 11.05 1.37 % |
05-09-2023 00:00:00 Tuesday |
805.25 816.3 |
818.2 | 800.55 | 47415 |
| 406 | -0.05 -0.01 % |
04-09-2023 00:00:00 Monday |
810.05 810 |
826.65 | 808.5 | 120108 |
| 407 | 26.35 3.38 % |
01-09-2023 00:00:00 Friday |
779.85 806.2 |
807.45 | 778.15 | 168055 |
| 408 | -3.15 -0.4 % |
31-08-2023 00:00:00 Thursday |
783.05 779.9 |
791.8 | 777 | 219544 |
| 409 | -4.9 -0.62 % |
30-08-2023 00:00:00 Wednesday |
789.6 784.7 |
791.85 | 784 | 106301 |
| 410 | 3.75 0.48 % |
29-08-2023 00:00:00 Tuesday |
778 781.75 |
785.75 | 775.9 | 54447 |
| 411 | 7.95 1.04 % |
28-08-2023 00:00:00 Monday |
766.05 774 |
780.9 | 766.05 | 24229 |
| 412 | -13.95 -1.77 % |
25-08-2023 00:00:00 Friday |
786.15 772.2 |
787.95 | 770.95 | 120205 |
| 413 | -8.45 -1.06 % |
24-08-2023 00:00:00 Thursday |
797.35 788.9 |
806.25 | 786.35 | 34020 |
| 414 | 1.6 0.2 % |
23-08-2023 00:00:00 Wednesday |
795 796.6 |
802.5 | 793.25 | 19971 |
| 415 | -1.5 -0.19 % |
22-08-2023 00:00:00 Tuesday |
795.75 794.25 |
799.35 | 792.6 | 28727 |
| 416 | 7.05 0.9 % |
21-08-2023 00:00:00 Monday |
787.1 794.15 |
797.3 | 787.1 | 28944 |
| 417 | -2.4 -0.3 % |
18-08-2023 00:00:00 Friday |
790 787.6 |
793.75 | 784.45 | 112694 |
| 418 | -4.15 -0.52 % |
17-08-2023 00:00:00 Thursday |
792.35 788.2 |
796.8 | 784 | 38689 |
| 419 | -4.5 -0.56 % |
16-08-2023 00:00:00 Wednesday |
800.05 795.55 |
801.95 | 789.05 | 61605 |
| 420 | -21.7 -2.65 % |
14-08-2023 00:00:00 Monday |
819 797.3 |
819 | 793.65 | 55651 |
| 421 | -9 -1.08 % |
11-08-2023 00:00:00 Friday |
830 821 |
830.1 | 815.65 | 60400 |
| 422 | 5.4 0.66 % |
10-08-2023 00:00:00 Thursday |
824.05 829.45 |
835 | 820 | 99105 |
| 423 | 16.95 2.1 % |
09-08-2023 00:00:00 Wednesday |
808.85 825.8 |
829 | 802 | 46838 |
| 424 | -18.35 -2.24 % |
08-08-2023 00:00:00 Tuesday |
818.35 800 |
818.35 | 799.35 | 27248 |
| 425 | 6 0.74 % |
07-08-2023 00:00:00 Monday |
807 813 |
816.15 | 804.45 | 31454 |
| 426 | -10.85 -1.33 % |
04-08-2023 00:00:00 Friday |
814.85 804 |
814.85 | 803.9 | 44117 |
| 427 | 9.5 1.19 % |
03-08-2023 00:00:00 Thursday |
799.1 808.6 |
808.6 | 794.25 | 43626 |
| 428 | -16.95 -2.07 % |
02-08-2023 00:00:00 Wednesday |
819.95 803 |
819.95 | 798.35 | 55702 |
| 429 | -1.5 -0.18 % |
01-08-2023 00:00:00 Tuesday |
823 821.5 |
824 | 817 | 109314 |
| 430 | 11.4 1.42 % |
31-07-2023 00:00:00 Monday |
804.1 815.5 |
821.15 | 804.1 | 116532 |
| 431 | 9.6 1.21 % |
28-07-2023 00:00:00 Friday |
795 804.6 |
805.75 | 786.05 | 113875 |
| 432 | -5.1 -0.64 % |
27-07-2023 00:00:00 Thursday |
801 795.9 |
814.5 | 791.05 | 85187 |
| 433 | -1.15 -0.14 % |
26-07-2023 00:00:00 Wednesday |
805.15 804 |
808.8 | 800 | 135844 |
| 434 | 24.95 3.21 % |
25-07-2023 00:00:00 Tuesday |
776.05 801 |
805.05 | 776.05 | 152289 |
| 435 | -12.5 -1.59 % |
24-07-2023 00:00:00 Monday |
786.5 774 |
789.1 | 773.5 | 101385 |
| 436 | -8.15 -1.03 % |
21-07-2023 00:00:00 Friday |
795.05 786.9 |
823.35 | 782.3 | 346301 |
| 437 | 9.85 1.25 % |
20-07-2023 00:00:00 Thursday |
790.15 800 |
801.5 | 786 | 135561 |
| 438 | 1.3 0.16 % |
19-07-2023 00:00:00 Wednesday |
792.05 793.35 |
797.5 | 789.5 | 115399 |
| 439 | -5.1 -0.64 % |
18-07-2023 00:00:00 Tuesday |
797.35 792.25 |
800.75 | 788.9 | 208108 |
| 440 | -5 -0.62 % |
17-07-2023 00:00:00 Monday |
804.35 799.35 |
812 | 796.2 | 119311 |
| 441 | -1.8 -0.22 % |
14-07-2023 00:00:00 Friday |
808 806.2 |
808 | 792.35 | 112474 |
| 442 | -3.75 -0.47 % |
13-07-2023 00:00:00 Thursday |
806.05 802.3 |
814.4 | 797.05 | 977461 |
| 443 | -5.05 -0.63 % |
12-07-2023 00:00:00 Wednesday |
805 799.95 |
814.1 | 788.95 | 253901 |
| 444 | -17.5 -2.14 % |
11-07-2023 00:00:00 Tuesday |
817.65 800.15 |
817.65 | 793.85 | 77061 |
| 445 | 25.9 3.29 % |
10-07-2023 00:00:00 Monday |
787.05 812.95 |
813.8 | 787.05 | 367205 |
| 446 | -9.6 -1.21 % |
07-07-2023 00:00:00 Friday |
795.55 785.95 |
801.8 | 784.4 | 161356 |
| 447 | -7.25 -0.9 % |
06-07-2023 00:00:00 Thursday |
804.25 797 |
804.25 | 790 | 354494 |
| 448 | -7.7 -0.96 % |
05-07-2023 00:00:00 Wednesday |
800.7 793 |
803.45 | 788.25 | 101996 |
| 449 | 2.3 0.29 % |
04-07-2023 00:00:00 Tuesday |
794.45 796.75 |
802.65 | 789.35 | 110801 |
| 450 | 8.15 1.04 % |
03-07-2023 00:00:00 Monday |
786.1 794.25 |
808 | 786.1 | 157119 |
| 451 | -0.3 -0.04 % |
30-06-2023 00:00:00 Friday |
785.05 784.75 |
788.9 | 779.65 | 175428 |
| 452 | 21.15 2.77 % |
28-06-2023 00:00:00 Wednesday |
762.6 783.75 |
791 | 762 | 244477 |
| 453 | 14 1.87 % |
27-06-2023 00:00:00 Tuesday |
748.15 762.15 |
764.85 | 748.15 | 91724 |
| 454 | -2.95 -0.39 % |
26-06-2023 00:00:00 Monday |
751.35 748.4 |
751.35 | 737.1 | 24463 |
| 455 | 1.1 0.15 % |
23-06-2023 00:00:00 Friday |
745.05 746.15 |
758.5 | 744.35 | 86329 |
| 456 | 2 0.27 % |
22-06-2023 00:00:00 Thursday |
750.05 752.05 |
763 | 745.9 | 33050 |
| 457 | -14.25 -1.84 % |
21-06-2023 00:00:00 Wednesday |
772.8 758.55 |
772.8 | 752.2 | 234622 |
| 458 | 1.25 0.16 % |
20-06-2023 00:00:00 Tuesday |
771.55 772.8 |
786.4 | 769.05 | 156461 |
| 459 | -6.5 -0.84 % |
19-06-2023 00:00:00 Monday |
778.05 771.55 |
781.7 | 767.8 | 73879 |
| 460 | 1.25 0.16 % |
16-06-2023 00:00:00 Friday |
775 776.25 |
781.8 | 772.5 | 191086 |
| 461 | -2.45 -0.32 % |
15-06-2023 00:00:00 Thursday |
773.05 770.6 |
778 | 768.8 | 168692 |
| 462 | 12.7 1.67 % |
14-06-2023 00:00:00 Wednesday |
760.05 772.75 |
778.95 | 759.15 | 227945 |
| 463 | 2 0.26 % |
13-06-2023 00:00:00 Tuesday |
755 757 |
762.5 | 751.35 | 76831 |
| 464 | -9.05 -1.2 % |
12-06-2023 00:00:00 Monday |
755.9 746.85 |
755.9 | 744.65 | 49507 |
| 465 | -1.75 -0.23 % |
09-06-2023 00:00:00 Friday |
750.05 748.3 |
756.75 | 742 | 75194 |
| 466 | 19.75 2.71 % |
08-06-2023 00:00:00 Thursday |
729 748.75 |
764 | 729 | 382369 |
| 467 | 16.7 2.34 % |
07-06-2023 00:00:00 Wednesday |
713.05 729.75 |
732.35 | 713.05 | 51975 |
| 468 | -5.6 -0.78 % |
06-06-2023 00:00:00 Tuesday |
717.85 712.25 |
717.85 | 708.85 | 76676 |
| 469 | 4.9 0.69 % |
05-06-2023 00:00:00 Monday |
707.05 711.95 |
714.35 | 703 | 151432 |
| 470 | 11.45 1.65 % |
02-06-2023 00:00:00 Friday |
695.05 706.5 |
709 | 695.05 | 178785 |
| 471 | -3.65 -0.52 % |
01-06-2023 00:00:00 Thursday |
697.15 693.5 |
700.7 | 691.5 | 242742 |
| 472 | -8.15 -1.16 % |
31-05-2023 00:00:00 Wednesday |
704.65 696.5 |
704.65 | 691.55 | 70937 |
| 473 | 7.15 1.03 % |
30-05-2023 00:00:00 Tuesday |
697.55 704.7 |
717.85 | 697.55 | 71269 |
| 474 | -0.65 -0.09 % |
29-05-2023 00:00:00 Monday |
702.7 702.05 |
708.9 | 701.05 | 154878 |
| 475 | 1.6 0.23 % |
26-05-2023 00:00:00 Friday |
699.95 701.55 |
705.4 | 694.5 | 40167 |
| 476 | 1.15 0.17 % |
25-05-2023 00:00:00 Thursday |
695.75 696.9 |
698.35 | 690 | 21085 |
| 477 | -0.3 -0.04 % |
24-05-2023 00:00:00 Wednesday |
696.05 695.75 |
706.65 | 694.65 | 39777 |
| 478 | -5.45 -0.77 % |
23-05-2023 00:00:00 Tuesday |
709 703.55 |
712.15 | 702.5 | 102787 |
| 479 | 4.55 0.65 % |
22-05-2023 00:00:00 Monday |
698.95 703.5 |
707.5 | 687.7 | 47090 |
| 480 | 0.8 0.12 % |
19-05-2023 00:00:00 Friday |
692.25 693.05 |
696.9 | 681.3 | 51384 |
| 481 | -11.1 -1.58 % |
18-05-2023 00:00:00 Thursday |
702.85 691.75 |
709.25 | 689.3 | 58666 |
| 482 | -6.5 -0.93 % |
17-05-2023 00:00:00 Wednesday |
702 695.5 |
702 | 691.9 | 35533 |
| 483 | -3.5 -0.5 % |
16-05-2023 00:00:00 Tuesday |
705.85 702.35 |
710.6 | 700.8 | 14965 |
| 484 | 2.85 0.41 % |
15-05-2023 00:00:00 Monday |
702.65 705.5 |
710.6 | 697 | 32656 |
| 485 | -2.1 -0.3 % |
12-05-2023 00:00:00 Friday |
705 702.9 |
708.45 | 692 | 38064 |
| 486 | -19.2 -2.63 % |
11-05-2023 00:00:00 Thursday |
729.8 710.6 |
729.8 | 708.8 | 39619 |
| 487 | -5.45 -0.75 % |
10-05-2023 00:00:00 Wednesday |
729.85 724.4 |
729.85 | 719.55 | 27606 |
| 488 | -5.5 -0.75 % |
09-05-2023 00:00:00 Tuesday |
730.1 724.6 |
740.15 | 722.65 | 26399 |
| 489 | 0.45 0.06 % |
08-05-2023 00:00:00 Monday |
732.1 732.55 |
740.9 | 730.4 | 56537 |
| 490 | 0.7 0.1 % |
05-05-2023 00:00:00 Friday |
733.2 733.9 |
741.4 | 730.85 | 14900 |
| 491 | -0.1 -0.01 % |
04-05-2023 00:00:00 Thursday |
738.4 738.3 |
741.7 | 730.25 | 54219 |
| 492 | -1.9 -0.26 % |
03-05-2023 00:00:00 Wednesday |
734.95 733.05 |
735.25 | 726 | 19862 |
| 493 | 11.5 1.58 % |
02-05-2023 00:00:00 Tuesday |
726.2 737.7 |
746.3 | 726.2 | 66088 |
| 494 | -9.7 -1.32 % |
28-04-2023 00:00:00 Friday |
735 725.3 |
735 | 721.55 | 17676 |
| 495 | 10.85 1.5 % |
27-04-2023 00:00:00 Thursday |
721.05 731.9 |
734.5 | 719.3 | 46483 |
| 496 | 0.55 0.08 % |
26-04-2023 00:00:00 Wednesday |
723.35 723.9 |
724.45 | 711.8 | 25622 |
| 497 | 23.4 3.34 % |
25-04-2023 00:00:00 Tuesday |
701.15 724.55 |
730.5 | 701.15 | 40105 |
| 498 | 9.6 1.35 % |
24-04-2023 00:00:00 Monday |
710.85 720.45 |
723.4 | 705.9 | 25107 |
| 499 | -3.95 -0.55 % |
21-04-2023 00:00:00 Friday |
715.35 711.4 |
718.2 | 703.35 | 28359 |
| 500 | -5.55 -0.77 % |
20-04-2023 00:00:00 Thursday |
720.75 715.2 |
725 | 712.95 | 21244 |
| 501 | 2.95 0.41 % |
19-04-2023 00:00:00 Wednesday |
719 721.95 |
733.55 | 716.55 | 44424 |
| 502 | 0.2 0.03 % |
18-04-2023 00:00:00 Tuesday |
719 719.2 |
724 | 712.6 | 26910 |
| 503 | 10.25 1.44 % |
17-04-2023 00:00:00 Monday |
711.05 721.3 |
723.5 | 711.05 | 27890 |
| 504 | 4.9 0.68 % |
13-04-2023 00:00:00 Thursday |
715.4 720.3 |
722 | 714.5 | 20275 |
| 505 | 1.1 0.15 % |
12-04-2023 00:00:00 Wednesday |
717.05 718.15 |
722.2 | 711.3 | 81110 |
| 506 | 23.65 3.43 % |
11-04-2023 00:00:00 Tuesday |
690 713.65 |
714.3 | 690 | 104981 |
| 507 | 7.7 1.13 % |
10-04-2023 00:00:00 Monday |
681.05 688.75 |
693 | 681.05 | 30633 |
| 508 | -3.85 -0.56 % |
06-04-2023 00:00:00 Thursday |
686.65 682.8 |
687.9 | 680.25 | 23463 |
| 509 | 5 0.73 % |
05-04-2023 00:00:00 Wednesday |
681.65 686.65 |
688.7 | 675.3 | 28038 |
| 510 | -6.05 -0.88 % |
03-04-2023 00:00:00 Monday |
688.25 682.2 |
691.45 | 676.3 | 33623 |
| 511 | 13.9 2.06 % |
31-03-2023 00:00:00 Friday |
674.15 688.05 |
692.25 | 674.15 | 63741 |
| 512 | 17.15 2.59 % |
29-03-2023 00:00:00 Wednesday |
662.05 679.2 |
685 | 660.85 | 40140 |
| 513 | -2.5 -0.38 % |
28-03-2023 00:00:00 Tuesday |
662 659.5 |
662.65 | 655.75 | 28226 |
| 514 | -1 -0.15 % |
27-03-2023 00:00:00 Monday |
660.1 659.1 |
666.75 | 656.15 | 34275 |
| 515 | -18.25 -2.7 % |
24-03-2023 00:00:00 Friday |
675.55 657.3 |
675.55 | 655.8 | 22901 |
| 516 | 6.85 1.04 % |
23-03-2023 00:00:00 Thursday |
660.65 667.5 |
670.5 | 658.65 | 22281 |
| 517 | 1.95 0.3 % |
22-03-2023 00:00:00 Wednesday |
660.1 662.05 |
670.5 | 660.05 | 18764 |
| 518 | -0.95 -0.14 % |
21-03-2023 00:00:00 Tuesday |
666.05 665.1 |
670.65 | 662.15 | 34420 |
| 519 | 3.6 0.54 % |
20-03-2023 00:00:00 Monday |
665.1 668.7 |
671.9 | 660.05 | 31874 |
| 520 | 11.95 1.8 % |
17-03-2023 00:00:00 Friday |
664.25 676.2 |
677.9 | 664.25 | 43215 |
| 521 | -16.7 -2.46 % |
16-03-2023 00:00:00 Thursday |
679.35 662.65 |
676 | 649.75 | 166600 |
| 522 | 7.25 1.08 % |
15-03-2023 00:00:00 Wednesday |
672.15 679.4 |
684.5 | 672.15 | 73405 |
| 523 | 1.1 0.16 % |
14-03-2023 00:00:00 Tuesday |
671.25 672.35 |
682.65 | 668 | 41286 |
| 524 | -5.2 -0.76 % |
13-03-2023 00:00:00 Monday |
680.85 675.65 |
691.25 | 673 | 49181 |
| 525 | 10 1.49 % |
10-03-2023 00:00:00 Friday |
670 680 |
680.9 | 666.5 | 125056 |
| 526 | 3.85 0.57 % |
09-03-2023 00:00:00 Thursday |
675.65 679.5 |
691.85 | 672.85 | 206786 |
| 527 | 7.55 1.13 % |
08-03-2023 00:00:00 Wednesday |
668.05 675.6 |
677.2 | 664.15 | 39641 |
| 528 | -7.85 -1.15 % |
06-03-2023 00:00:00 Monday |
682 674.15 |
683.5 | 673.65 | 35495 |
| 529 | 3.75 0.55 % |
03-03-2023 00:00:00 Friday |
679.2 682.95 |
686 | 676.4 | 28064 |
| 530 | -2.05 -0.3 % |
02-03-2023 00:00:00 Thursday |
676.85 674.8 |
683.35 | 673.85 | 40552 |
| 531 | 8.8 1.32 % |
01-03-2023 00:00:00 Wednesday |
668 676.8 |
678.5 | 668 | 24450 |
| 532 | -13.35 -1.96 % |
28-02-2023 00:00:00 Tuesday |
680.45 667.1 |
682.45 | 665.65 | 23414 |
| 533 | -3.3 -0.48 % |
27-02-2023 00:00:00 Monday |
683.7 680.4 |
683.7 | 666.4 | 44864 |
| 534 | -28 -3.93 % |
24-02-2023 00:00:00 Friday |
713.1 685.1 |
713.1 | 677.35 | 45710 |
| 535 | 8.1 1.17 % |
23-02-2023 00:00:00 Thursday |
693.15 701.25 |
714 | 693.15 | 44746 |
| 536 | -11.55 -1.62 % |
22-02-2023 00:00:00 Wednesday |
711.55 700 |
723 | 695 | 427479 |
| 537 | -3.25 -0.45 % |
21-02-2023 00:00:00 Tuesday |
724.05 720.8 |
735.9 | 717.2 | 32375 |
| 538 | -3.15 -0.43 % |
20-02-2023 00:00:00 Monday |
725.85 722.7 |
732.3 | 721.3 | 107368 |
| 539 | 7.55 1.05 % |
17-02-2023 00:00:00 Friday |
720.05 727.6 |
735.95 | 720.05 | 24630 |
| 540 | -4.2 -0.57 % |
16-02-2023 00:00:00 Thursday |
731.95 727.75 |
731.95 | 724 | 13113 |
| 541 | 4.05 0.56 % |
15-02-2023 00:00:00 Wednesday |
721.95 726 |
728.5 | 720 | 19320 |
| 542 | 6.6 0.92 % |
14-02-2023 00:00:00 Tuesday |
717.05 723.65 |
725.5 | 715.8 | 28393 |
| 543 | 7 0.98 % |
13-02-2023 00:00:00 Monday |
711.05 718.05 |
727.65 | 711.05 | 17227 |
| 544 | -3.1 -0.43 % |
10-02-2023 00:00:00 Friday |
722 718.9 |
725.85 | 712.2 | 36920 |
| 545 | -5.85 -0.8 % |
09-02-2023 00:00:00 Thursday |
730.05 724.2 |
736.85 | 722.65 | 74525 |
| 546 | 21.65 3.05 % |
08-02-2023 00:00:00 Wednesday |
710.05 731.7 |
736 | 710.05 | 52700 |
| 547 | 4.6 0.65 % |
07-02-2023 00:00:00 Tuesday |
709.85 714.45 |
720.55 | 706.95 | 33999 |
| 548 | -17.25 -2.37 % |
06-02-2023 00:00:00 Monday |
728.15 710.9 |
732.65 | 708 | 47548 |
| 549 | 13.05 1.81 % |
03-02-2023 00:00:00 Friday |
719.25 732.3 |
734 | 719.25 | 36867 |
| 550 | 12.15 1.7 % |
02-02-2023 00:00:00 Thursday |
715.15 727.3 |
736.5 | 715.15 | 43578 |
| 551 | 9.8 1.36 % |
01-02-2023 00:00:00 Wednesday |
720 729.8 |
738.5 | 719.85 | 100483 |
| 552 | 12.6 1.79 % |
31-01-2023 00:00:00 Tuesday |
704.05 716.65 |
719.75 | 704.05 | 51636 |
| 553 | -19.5 -2.7 % |
30-01-2023 00:00:00 Monday |
721.5 702 |
724.95 | 692.9 | 94767 |
| 554 | -5.45 -0.75 % |
27-01-2023 00:00:00 Friday |
726.9 721.45 |
728.75 | 711.8 | 44674 |
| 555 | 2.45 0.34 % |
25-01-2023 00:00:00 Wednesday |
722.3 724.75 |
726.7 | 717.15 | 30757 |
| 556 | -11.25 -1.53 % |
24-01-2023 00:00:00 Tuesday |
733.05 721.8 |
737.9 | 719.3 | 121889 |
| 557 | -3.35 -0.45 % |
23-01-2023 00:00:00 Monday |
737 733.65 |
747 | 726.1 | 82322 |
| 558 | -9.1 -1.21 % |
20-01-2023 00:00:00 Friday |
750.05 740.95 |
763.95 | 738.8 | 44738 |
| 559 | -0.35 -0.05 % |
19-01-2023 00:00:00 Thursday |
760.05 759.7 |
774 | 758.75 | 50567 |
| 560 | 9.55 1.26 % |
18-01-2023 00:00:00 Wednesday |
757.1 766.65 |
769.1 | 756.35 | 41997 |
| 561 | -0.9 -0.12 % |
17-01-2023 00:00:00 Tuesday |
758 757.1 |
763.75 | 747.25 | 36400 |
| 562 | -6.8 -0.89 % |
16-01-2023 00:00:00 Monday |
766.05 759.25 |
770 | 753.6 | 47256 |
| 563 | 5.05 0.66 % |
13-01-2023 00:00:00 Friday |
763.5 768.55 |
771.35 | 761.85 | 38360 |
| 564 | 5.35 0.71 % |
12-01-2023 00:00:00 Thursday |
758 763.35 |
764.35 | 752.6 | 44439 |
| 565 | 1.35 0.18 % |
11-01-2023 00:00:00 Wednesday |
752.75 754.1 |
758 | 748.55 | 48589 |
| 566 | 6.5 0.88 % |
10-01-2023 00:00:00 Tuesday |
738.4 744.9 |
751.2 | 735.1 | 47164 |
| 567 | 6.85 0.93 % |
09-01-2023 00:00:00 Monday |
735.6 742.45 |
746.25 | 734.85 | 50678 |
| 568 | -19.2 -2.57 % |
06-01-2023 00:00:00 Friday |
748.05 728.85 |
753.05 | 725.7 | 63250 |
| 569 | 10.5 1.42 % |
05-01-2023 00:00:00 Thursday |
740.05 750.55 |
753 | 737 | 51524 |
| 570 | -27.2 -3.56 % |
04-01-2023 00:00:00 Wednesday |
763.25 736.05 |
767.8 | 734.35 | 95138 |
| 571 | -5.95 -0.77 % |
03-01-2023 00:00:00 Tuesday |
774 768.05 |
775.2 | 763.85 | 44797 |
| 572 | 6.7 0.87 % |
02-01-2023 00:00:00 Monday |
768.1 774.8 |
783.35 | 766.1 | 86276 |
| 573 | -2.1 -0.27 % |
30-12-2022 00:00:00 Friday |
770 767.9 |
777.05 | 765.25 | 72237 |
| 574 | 11.5 1.52 % |
29-12-2022 00:00:00 Thursday |
758 769.5 |
771 | 752.35 | 47162 |
| 575 | -1.9 -0.25 % |
28-12-2022 00:00:00 Wednesday |
763 761.1 |
767 | 757.55 | 55911 |
| 576 | 24.7 3.34 % |
27-12-2022 00:00:00 Tuesday |
739.95 764.65 |
769 | 734.65 | 145894 |
| 577 | 14.5 2.02 % |
26-12-2022 00:00:00 Monday |
718.05 732.55 |
737.2 | 718.05 | 22516 |
| 578 | 0.4 0.06 % |
23-12-2022 00:00:00 Friday |
727.05 727.45 |
736.15 | 722.25 | 53865 |
| 579 | -4.2 -0.57 % |
22-12-2022 00:00:00 Thursday |
741.55 737.35 |
747.5 | 734.5 | 30736 |
| 580 | -5.55 -0.74 % |
21-12-2022 00:00:00 Wednesday |
748.3 742.75 |
752.6 | 738.85 | 70551 |
| 581 | 6 0.81 % |
20-12-2022 00:00:00 Tuesday |
740 746 |
748.65 | 733.05 | 155091 |
| 582 | 6.3 0.85 % |
19-12-2022 00:00:00 Monday |
743 749.3 |
750.9 | 740 | 34627 |
| 583 | 4.8 0.65 % |
16-12-2022 00:00:00 Friday |
738.15 742.95 |
747.3 | 735.15 | 38867 |
| 584 | -15.7 -2.07 % |
15-12-2022 00:00:00 Thursday |
758.95 743.25 |
762.45 | 741.2 | 63434 |
| 585 | 11.95 1.6 % |
14-12-2022 00:00:00 Wednesday |
746 757.95 |
759.1 | 746 | 142870 |
| 586 | 1.6 0.22 % |
13-12-2022 00:00:00 Tuesday |
743 744.6 |
746.65 | 735.9 | 79865 |
| 587 | 5.1 0.69 % |
12-12-2022 00:00:00 Monday |
735.35 740.45 |
741.8 | 727.15 | 52200 |
| 588 | -5.2 -0.7 % |
09-12-2022 00:00:00 Friday |
746.05 740.85 |
750.2 | 738.2 | 41892 |
| 589 | 11.85 1.62 % |
08-12-2022 00:00:00 Thursday |
733.05 744.9 |
746.6 | 733.05 | 34191 |
| 590 | -9.55 -1.28 % |
07-12-2022 00:00:00 Wednesday |
748 738.45 |
750 | 736.1 | 52952 |
| 591 | -10.05 -1.33 % |
06-12-2022 00:00:00 Tuesday |
756.5 746.45 |
756.5 | 740.3 | 56741 |
| 592 | 13.5 1.82 % |
05-12-2022 00:00:00 Monday |
743.05 756.55 |
759 | 743.05 | 60979 |
| 593 | 2.05 0.28 % |
02-12-2022 00:00:00 Friday |
740.55 742.6 |
751 | 740.55 | 62084 |
| 594 | 1.1 0.15 % |
01-12-2022 00:00:00 Thursday |
745 746.1 |
752.95 | 743.1 | 106700 |
| 595 | 12.9 1.77 % |
30-11-2022 00:00:00 Wednesday |
730.7 743.6 |
745.2 | 730.7 | 70534 |
| 596 | 21 2.95 % |
29-11-2022 00:00:00 Tuesday |
711.45 732.45 |
736.35 | 711.45 | 168946 |
| 597 | -7.6 -1.05 % |
28-11-2022 00:00:00 Monday |
723 715.4 |
724.9 | 710 | 118922 |
| 598 | 5.9 0.82 % |
25-11-2022 00:00:00 Friday |
720.05 725.95 |
728.2 | 720.05 | 73906 |
| 599 | 6.75 0.94 % |
24-11-2022 00:00:00 Thursday |
719.1 725.85 |
728.25 | 717.6 | 64286 |
| 600 | 10.2 1.44 % |
23-11-2022 00:00:00 Wednesday |
710 720.2 |
721.9 | 707.95 | 72078 |
| 601 | 12.15 1.75 % |
22-11-2022 00:00:00 Tuesday |
696.2 708.35 |
709.8 | 691.25 | 52380 |
| 602 | -19.8 -2.77 % |
21-11-2022 00:00:00 Monday |
716 696.2 |
720.05 | 692.85 | 120993 |
| 603 | 1.4 0.2 % |
18-11-2022 00:00:00 Friday |
707.05 708.45 |
711.4 | 701.05 | 31515 |
| 604 | 7.55 1.08 % |
17-11-2022 00:00:00 Thursday |
701.05 708.6 |
712.65 | 698 | 33169 |
| 605 | -11.05 -1.54 % |
16-11-2022 00:00:00 Wednesday |
719 707.95 |
721.7 | 704.35 | 54228 |
| 606 | 4.2 0.58 % |
15-11-2022 00:00:00 Tuesday |
718 722.2 |
724.7 | 713 | 112348 |
| 607 | 0.45 0.06 % |
14-11-2022 00:00:00 Monday |
719.05 719.5 |
731.05 | 717 | 60797 |
| 608 | 14.8 2.1 % |
11-11-2022 00:00:00 Friday |
704.05 718.85 |
721.6 | 704.05 | 159020 |
| 609 | -1.9 -0.27 % |
10-11-2022 00:00:00 Thursday |
703 701.1 |
705 | 697 | 32772 |
| 610 | -4.05 -0.57 % |
09-11-2022 00:00:00 Wednesday |
710.5 706.45 |
716.35 | 703.2 | 100758 |
| 611 | 9.25 1.32 % |
07-11-2022 00:00:00 Monday |
701 710.25 |
715 | 700 | 141072 |
| 612 | 21.85 3.21 % |
04-11-2022 00:00:00 Friday |
679.65 701.5 |
703.9 | 679.65 | 161813 |
| 613 | 4.15 0.61 % |
03-11-2022 00:00:00 Thursday |
676.3 680.45 |
688 | 676.3 | 63320 |
| 614 | 4.15 0.61 % |
02-11-2022 00:00:00 Wednesday |
680.3 684.45 |
693.85 | 680.3 | 62281 |
| 615 | 18.85 2.82 % |
01-11-2022 00:00:00 Tuesday |
667.45 686.3 |
688.4 | 667.45 | 116543 |
| 616 | 6.1 0.91 % |
31-10-2022 00:00:00 Monday |
668 674.1 |
676.1 | 668 | 39141 |
| 617 | -6.75 -1 % |
28-10-2022 00:00:00 Friday |
677 670.25 |
678 | 663.5 | 67303 |
| 618 | 33.15 5.13 % |
27-10-2022 00:00:00 Thursday |
646.3 679.45 |
682.9 | 646.3 | 388033 |
| 619 | 19.6 3.14 % |
25-10-2022 00:00:00 Tuesday |
624.8 644.4 |
650.6 | 623.75 | 620154 |
| 620 | 10.2 1.65 % |
24-10-2022 00:00:00 Monday |
619 629.2 |
633.2 | 619 | 16952 |
| 621 | -6.15 -0.98 % |
21-10-2022 00:00:00 Friday |
628.15 622 |
629.9 | 617 | 59908 |
| 622 | 11.15 1.81 % |
20-10-2022 00:00:00 Thursday |
617.35 628.5 |
630 | 616 | 44480 |
| 623 | -11.2 -1.76 % |
19-10-2022 00:00:00 Wednesday |
637.05 625.85 |
637.1 | 624.35 | 66288 |
| 624 | 3.85 0.61 % |
18-10-2022 00:00:00 Tuesday |
633 636.85 |
638.5 | 631.5 | 59024 |
| 625 | -5.45 -0.86 % |
17-10-2022 00:00:00 Monday |
636.95 631.5 |
636.95 | 624 | 903041 |
| 626 | -15.4 -2.35 % |
14-10-2022 00:00:00 Friday |
655.55 640.15 |
659.45 | 638.95 | 56360 |
| 627 | -2.6 -0.4 % |
13-10-2022 00:00:00 Thursday |
650.95 648.35 |
656.2 | 642 | 31435 |
| 628 | 7.3 1.13 % |
12-10-2022 00:00:00 Wednesday |
643.6 650.9 |
654 | 638.5 | 55435 |
| 629 | -24.7 -3.7 % |
11-10-2022 00:00:00 Tuesday |
667.15 642.45 |
668.05 | 640.3 | 890588 |
| 630 | 11.3 1.73 % |
10-10-2022 00:00:00 Monday |
655 666.3 |
667.85 | 655 | 62272 |
| 631 | -5.8 -0.86 % |
07-10-2022 00:00:00 Friday |
672 666.2 |
673.2 | 660 | 77333 |
| 632 | 29.85 4.63 % |
06-10-2022 00:00:00 Thursday |
645.05 674.9 |
678 | 645.05 | 124910 |
| 633 | 16.65 2.66 % |
04-10-2022 00:00:00 Tuesday |
626.55 643.2 |
645 | 626.55 | 51014 |
| 634 | -3.6 -0.57 % |
03-10-2022 00:00:00 Monday |
627.3 623.7 |
630.15 | 621.2 | 54365 |
| 635 | 12.8 2.07 % |
30-09-2022 00:00:00 Friday |
619 631.8 |
633.85 | 614.35 | 57541 |
| 636 | -0.15 -0.02 % |
29-09-2022 00:00:00 Thursday |
618.5 618.35 |
627.75 | 617.15 | 76445 |
| 637 | -16.5 -2.61 % |
28-09-2022 00:00:00 Wednesday |
632.95 616.45 |
632.95 | 614.05 | 88005 |
| 638 | -6.7 -1.04 % |
27-09-2022 00:00:00 Tuesday |
643.75 637.05 |
649.2 | 632.8 | 76762 |
| 639 | -9.2 -1.4 % |
26-09-2022 00:00:00 Monday |
655 645.8 |
660.7 | 638.25 | 62080 |
| 640 | -10.35 -1.52 % |
23-09-2022 00:00:00 Friday |
678.95 668.6 |
686.2 | 667 | 41762 |
| 641 | -6 -0.88 % |
22-09-2022 00:00:00 Thursday |
684.95 678.95 |
686.7 | 674.05 | 57055 |
| 642 | 2.85 0.42 % |
21-09-2022 00:00:00 Wednesday |
682.05 684.9 |
692.55 | 682.05 | 37662 |
| 643 | 9.05 1.33 % |
20-09-2022 00:00:00 Tuesday |
679.7 688.75 |
698 | 679.7 | 49755 |
| 644 | -1.2 -0.18 % |
19-09-2022 00:00:00 Monday |
681 679.8 |
691.35 | 675.7 | 1567210 |
| 645 | 3 0.44 % |
16-09-2022 00:00:00 Friday |
682.6 685.6 |
694.35 | 679 | 64247 |
| 646 | -5.5 -0.79 % |
15-09-2022 00:00:00 Thursday |
695 689.5 |
697.85 | 684.5 | 76899 |
| 647 | 4.25 0.62 % |
14-09-2022 00:00:00 Wednesday |
689 693.25 |
701.5 | 681.85 | 100451 |
| 648 | 1.35 0.2 % |
13-09-2022 00:00:00 Tuesday |
689.5 690.85 |
697.7 | 686.75 | 71609 |
| 649 | 0.25 0.04 % |
12-09-2022 00:00:00 Monday |
686.1 686.35 |
694 | 681.5 | 112079 |
| 650 | 3.35 0.49 % |
09-09-2022 00:00:00 Friday |
684.1 687.45 |
701.5 | 684.1 | 168424 |
| 651 | 2.35 0.34 % |
08-09-2022 00:00:00 Thursday |
683.1 685.45 |
691.1 | 679.35 | 45881 |
| 652 | 4.35 0.64 % |
07-09-2022 00:00:00 Wednesday |
680 684.35 |
687.7 | 676.1 | 67578 |
| 653 | 2.3 0.34 % |
06-09-2022 00:00:00 Tuesday |
682.15 684.45 |
686.95 | 678.4 | 98699 |
| 654 | 21.1 3.19 % |
05-09-2022 00:00:00 Monday |
661.05 682.15 |
683.15 | 661.05 | 164551 |
| 655 | -1.65 -0.25 % |
02-09-2022 00:00:00 Friday |
663 661.35 |
668.4 | 654 | 63321 |
| 656 | -0.65 -0.1 % |
01-09-2022 00:00:00 Thursday |
662 661.35 |
669.8 | 654.9 | 57534 |
| 657 | 12.5 1.91 % |
30-08-2022 00:00:00 Tuesday |
653.9 666.4 |
668 | 652.5 | 38381 |
| 658 | 13.45 2.11 % |
29-08-2022 00:00:00 Monday |
636 649.45 |
654.9 | 636 | 98817 |
| 659 | 12.75 1.95 % |
26-08-2022 00:00:00 Friday |
654.4 667.15 |
670.75 | 654.4 | 123512 |
| 660 | -3.15 -0.48 % |
25-08-2022 00:00:00 Thursday |
652 648.85 |
659.9 | 647.1 | 54956 |
| 661 | -6.25 -0.95 % |
24-08-2022 00:00:00 Wednesday |
657.95 651.7 |
657.95 | 647.3 | 78210 |
| 662 | 12.4 1.94 % |
23-08-2022 00:00:00 Tuesday |
640 652.4 |
655 | 638.2 | 53376 |
| 663 | -19.75 -2.98 % |
22-08-2022 00:00:00 Monday |
662.6 642.85 |
662.6 | 641.25 | 69853 |
| 664 | -16.45 -2.42 % |
19-08-2022 00:00:00 Friday |
680.7 664.25 |
680.7 | 663 | 88765 |
| 665 | -0.45 -0.07 % |
18-08-2022 00:00:00 Thursday |
673.95 673.5 |
677.85 | 668.85 | 55575 |
| 666 | -1.4 -0.21 % |
17-08-2022 00:00:00 Wednesday |
673.8 672.4 |
676.75 | 668.6 | 60293 |
| 667 | -8.8 -1.29 % |
16-08-2022 00:00:00 Tuesday |
682.6 673.8 |
682.6 | 670.8 | 57716 |
| 668 | -0.85 -0.13 % |
12-08-2022 00:00:00 Friday |
678.95 678.1 |
685 | 673.5 | 72559 |
| 669 | 1.2 0.18 % |
11-08-2022 00:00:00 Thursday |
672 673.2 |
678.35 | 669.8 | 65266 |
| 670 | -4.15 -0.62 % |
10-08-2022 00:00:00 Wednesday |
674 669.85 |
675 | 660.2 | 69762 |
| 671 | 1.85 0.28 % |
08-08-2022 00:00:00 Monday |
667.2 669.05 |
675.85 | 662.3 | 88563 |
| 672 | 2.95 0.44 % |
05-08-2022 00:00:00 Friday |
664.25 667.2 |
673.75 | 664.25 | 70145 |
| 673 | 11.65 1.79 % |
04-08-2022 00:00:00 Thursday |
652.6 664.25 |
673.35 | 652.6 | 152595 |
| 674 | 3.4 0.52 % |
03-08-2022 00:00:00 Wednesday |
649.2 652.6 |
660.8 | 644.9 | 124322 |
| 675 | 8.2 1.28 % |
02-08-2022 00:00:00 Tuesday |
640 648.2 |
649.95 | 626.25 | 102075 |
| 676 | 4.15 0.65 % |
01-08-2022 00:00:00 Monday |
635 639.15 |
641 | 628.2 | 1097888 |
| 677 | 8.75 1.41 % |
29-07-2022 00:00:00 Friday |
620.6 629.35 |
637.8 | 620.6 | 185585 |
| 678 | 11.9 1.97 % |
28-07-2022 00:00:00 Thursday |
605 616.9 |
627.15 | 603.4 | 163868 |
| 679 | 7.55 1.27 % |
27-07-2022 00:00:00 Wednesday |
595 602.55 |
603.9 | 590 | 119529 |
| 680 | 10.85 1.85 % |
26-07-2022 00:00:00 Tuesday |
587 597.85 |
599.2 | 582.1 | 122633 |
| 681 | 12.2 2.13 % |
25-07-2022 00:00:00 Monday |
573 585.2 |
588.2 | 573 | 164667 |
| 682 | -9.75 -1.65 % |
22-07-2022 00:00:00 Friday |
592.1 582.35 |
592.4 | 579.65 | 141472 |
| 683 | -2.1 -0.36 % |
21-07-2022 00:00:00 Thursday |
590.3 588.2 |
595.9 | 585.05 | 151050 |
| 684 | -0.9 -0.15 % |
20-07-2022 00:00:00 Wednesday |
591.2 590.3 |
600 | 587.25 | 141742 |
| 685 | 1.25 0.21 % |
19-07-2022 00:00:00 Tuesday |
583.5 584.75 |
589.5 | 577.65 | 89966 |
| 686 | 3.85 0.66 % |
18-07-2022 00:00:00 Monday |
582.1 585.95 |
592 | 580.35 | 1105616 |
| 687 | -1.65 -0.29 % |
15-07-2022 00:00:00 Friday |
578 576.35 |
584 | 569.5 | 104568 |
| 688 | -5.4 -0.92 % |
14-07-2022 00:00:00 Thursday |
590 584.6 |
594 | 574.3 | 120480 |
| 689 | 15.45 2.7 % |
13-07-2022 00:00:00 Wednesday |
573 588.45 |
593.5 | 573 | 175107 |
| 690 | -0.55 -0.1 % |
12-07-2022 00:00:00 Tuesday |
575 574.45 |
581.3 | 563.65 | 98644 |
| 691 | 11.9 2.11 % |
11-07-2022 00:00:00 Monday |
565 576.9 |
591 | 561.2 | 107874 |
| 692 | -14 -2.41 % |
08-07-2022 00:00:00 Friday |
580 566 |
580.5 | 563 | 119023 |
| 693 | 14.6 2.61 % |
07-07-2022 00:00:00 Thursday |
560.05 574.65 |
577.85 | 551.7 | 210227 |
| 694 | 9.7 1.78 % |
06-07-2022 00:00:00 Wednesday |
545.45 555.15 |
557.4 | 541.05 | 120827 |
| 695 | -1.7 -0.31 % |
05-07-2022 00:00:00 Tuesday |
554.2 552.5 |
564 | 551.35 | 163877 |
| 696 | -13.25 -2.35 % |
04-07-2022 00:00:00 Monday |
564.95 551.7 |
565 | 544.1 | 116245 |
| 697 | 22.5 4.05 % |
01-07-2022 00:00:00 Friday |
556 578.5 |
580.65 | 556 | 69012 |
| 698 | -13.1 -2.27 % |
30-06-2022 00:00:00 Thursday |
576.3 563.2 |
582 | 556.3 | 112700 |
| 699 | 1 0.17 % |
29-06-2022 00:00:00 Wednesday |
575 576 |
581 | 568.6 | 83843 |
| 700 | 7.35 1.29 % |
28-06-2022 00:00:00 Tuesday |
571.1 578.45 |
580.5 | 568 | 120002 |
| 701 | -6.25 -1.08 % |
27-06-2022 00:00:00 Monday |
578 571.75 |
588.6 | 570.4 | 163627 |
| 702 | 5.4 0.96 % |
24-06-2022 00:00:00 Friday |
562 567.4 |
572.65 | 560.25 | 96962 |
| 703 | 11.75 2.15 % |
23-06-2022 00:00:00 Thursday |
547.05 558.8 |
565.45 | 547.05 | 125038 |
| 704 | -19.7 -3.46 % |
22-06-2022 00:00:00 Wednesday |
570 550.3 |
570 | 542.6 | 145416 |
| 705 | 28.1 5.13 % |
21-06-2022 00:00:00 Tuesday |
548.05 576.15 |
580.35 | 548.05 | 144431 |
| 706 | -2.55 -0.46 % |
20-06-2022 00:00:00 Monday |
553 550.45 |
553 | 536.3 | 155985 |
| 707 | 12.4 2.29 % |
17-06-2022 00:00:00 Friday |
541.95 554.35 |
561.5 | 540 | 171654 |
| 708 | -26.4 -4.62 % |
16-06-2022 00:00:00 Thursday |
572 545.6 |
572.6 | 544.35 | 221166 |
| 709 | 1.45 0.26 % |
15-06-2022 00:00:00 Wednesday |
561.7 563.15 |
568.55 | 557.1 | 92288 |
| 710 | 2.7 0.48 % |
14-06-2022 00:00:00 Tuesday |
559 561.7 |
576.5 | 559 | 108832 |
| 711 | 0.15 0.03 % |
13-06-2022 00:00:00 Monday |
564 564.15 |
567.95 | 555.5 | 135985 |
| 712 | 7.3 1.29 % |
10-06-2022 00:00:00 Friday |
565 572.3 |
573.95 | 561.25 | 100427 |
| 713 | 4.35 0.77 % |
09-06-2022 00:00:00 Thursday |
568 572.35 |
575.5 | 564.2 | 122829 |
| 714 | 0.3 0.05 % |
08-06-2022 00:00:00 Wednesday |
575.6 575.9 |
583 | 572.25 | 156361 |
| 715 | -4.3 -0.75 % |
07-06-2022 00:00:00 Tuesday |
576.1 571.8 |
579.2 | 567.35 | 106200 |
| 716 | 20.35 3.65 % |
06-06-2022 00:00:00 Monday |
558.2 578.55 |
583 | 554.35 | 259061 |
| 717 | -15.55 -2.69 % |
03-06-2022 00:00:00 Friday |
578 562.45 |
581.95 | 560 | 156358 |
| 718 | -0.75 -0.13 % |
02-06-2022 00:00:00 Thursday |
573.9 573.15 |
575 | 557.65 | 264901 |
| 719 | 16.95 3.07 % |
01-06-2022 00:00:00 Wednesday |
553 569.95 |
572 | 549.35 | 446179 |
| 720 | 14.5 2.7 % |
31-05-2022 00:00:00 Tuesday |
536.8 551.3 |
558 | 533 | 440875 |
| 721 | 8.65 1.63 % |
30-05-2022 00:00:00 Monday |
530 538.65 |
544.8 | 525.75 | 555346 |
| 722 | -13.15 -2.34 % |
27-05-2022 00:00:00 Friday |
561.8 548.65 |
561.8 | 539.45 | 188769 |
| 723 | 19.1 3.59 % |
26-05-2022 00:00:00 Thursday |
532.55 551.65 |
555.75 | 520.1 | 253786 |
| 724 | -15.55 -2.86 % |
25-05-2022 00:00:00 Wednesday |
543.85 528.3 |
545.15 | 521.25 | 126119 |
| 725 | -7.45 -1.36 % |
24-05-2022 00:00:00 Tuesday |
547 539.55 |
556.25 | 538 | 268956 |
| 726 | -55 -9.13 % |
23-05-2022 00:00:00 Monday |
602.6 547.6 |
602.6 | 538 | 515611 |
| 727 | 10.85 1.75 % |
20-05-2022 00:00:00 Friday |
620 630.85 |
634 | 618.55 | 128108 |
| 728 | -12.55 -2.05 % |
19-05-2022 00:00:00 Thursday |
612.5 599.95 |
622 | 592.3 | 170778 |
| 729 | -16.15 -2.49 % |
18-05-2022 00:00:00 Wednesday |
647.5 631.35 |
647.5 | 628.05 | 93978 |
| 730 | 34.4 5.66 % |
17-05-2022 00:00:00 Tuesday |
607.6 642 |
645.65 | 607.6 | 396462 |
| 731 | -9.8 -1.6 % |
16-05-2022 00:00:00 Monday |
611.5 601.7 |
626.5 | 599 | 129224 |
| 732 | -34.45 -5.43 % |
13-05-2022 00:00:00 Friday |
634.3 599.85 |
636.75 | 594.45 | 238233 |
| 733 | -20.85 -3.23 % |
12-05-2022 00:00:00 Thursday |
645.5 624.65 |
651.5 | 620 | 344487 |
| 734 | 6 0.93 % |
11-05-2022 00:00:00 Wednesday |
643 649 |
658 | 635.5 | 202855 |
| 735 | -28.15 -4.18 % |
10-05-2022 00:00:00 Tuesday |
673.55 645.4 |
677 | 643.25 | 402456 |
| 736 | 3.5 0.52 % |
09-05-2022 00:00:00 Monday |
675.5 679 |
686.6 | 668 | 316179 |
| 737 | 1.75 0.25 % |
06-05-2022 00:00:00 Friday |
688.9 690.65 |
700 | 680.5 | 188588 |
| 738 | -15.7 -2.17 % |
05-05-2022 00:00:00 Thursday |
723.3 707.6 |
726 | 705 | 212540 |
| 739 | -20.75 -2.83 % |
04-05-2022 00:00:00 Wednesday |
732 711.25 |
736.05 | 708.25 | 1177823 |
| 740 | 10.9 1.51 % |
02-05-2022 00:00:00 Monday |
721 731.9 |
734 | 709.5 | 66112 |
| 741 | -2.15 -0.29 % |
29-04-2022 00:00:00 Friday |
729 726.85 |
739.95 | 723.05 | 120565 |
| 742 | -1.7 -0.23 % |
28-04-2022 00:00:00 Thursday |
731 729.3 |
734.15 | 722.85 | 166476 |
| 743 | 5.95 0.83 % |
27-04-2022 00:00:00 Wednesday |
715 720.95 |
733.9 | 711 | 77688 |
| 744 | -0.9 -0.12 % |
26-04-2022 00:00:00 Tuesday |
722 721.1 |
724.15 | 713.5 | 79467 |
| 745 | -2 -0.28 % |
25-04-2022 00:00:00 Monday |
717.5 715.5 |
718.9 | 695.3 | 401072 |
| 746 | -3.35 -0.46 % |
22-04-2022 00:00:00 Friday |
727 723.65 |
737.25 | 722.05 | 65390 |
| 747 | -4.8 -0.65 % |
21-04-2022 00:00:00 Thursday |
739 734.2 |
746.5 | 726 | 167334 |
| 748 | -21.95 -2.88 % |
20-04-2022 00:00:00 Wednesday |
760.9 738.95 |
760.9 | 732.7 | 133622 |
| 749 | -27.75 -3.59 % |
19-04-2022 00:00:00 Tuesday |
774 746.25 |
789.95 | 734.65 | 291678 |
| 750 | 0.95 0.12 % |
18-04-2022 00:00:00 Monday |
767 767.95 |
775.5 | 758.1 | 143179 |
| 751 | 10 1.32 % |
13-04-2022 00:00:00 Wednesday |
756.2 766.2 |
781.25 | 756.2 | 200920 |
| 752 | -14.25 -1.85 % |
12-04-2022 00:00:00 Tuesday |
770 755.75 |
774.2 | 738.3 | 219528 |
| 753 | 8.4 1.11 % |
11-04-2022 00:00:00 Monday |
758.85 767.25 |
775 | 756.45 | 143194 |
| 754 | 26.35 3.61 % |
08-04-2022 00:00:00 Friday |
730.1 756.45 |
762 | 730.1 | 313734 |
| 755 | -9.35 -1.27 % |
07-04-2022 00:00:00 Thursday |
737.5 728.15 |
742.45 | 726.05 | 108332 |
| 756 | 2.6 0.35 % |
06-04-2022 00:00:00 Wednesday |
734.9 737.5 |
746.3 | 730.6 | 119761 |
| 757 | -4.65 -0.63 % |
05-04-2022 00:00:00 Tuesday |
737.9 733.25 |
745.65 | 730.2 | 130367 |
| 758 | -2.05 -0.28 % |
04-04-2022 00:00:00 Monday |
734.9 732.85 |
737.6 | 726.95 | 136628 |
| 759 | -5.1 -0.69 % |
01-04-2022 00:00:00 Friday |
736.7 731.6 |
750 | 728.6 | 99271 |
| 760 | 11.6 1.61 % |
31-03-2022 00:00:00 Thursday |
721 732.6 |
737.35 | 721 | 187021 |
| 761 | -29.7 -3.97 % |
30-03-2022 00:00:00 Wednesday |
748.1 718.4 |
750.75 | 715 | 273539 |
| 762 | 22 3.01 % |
29-03-2022 00:00:00 Tuesday |
732 754 |
764.5 | 726.55 | 341341 |
| 763 | 4.15 0.57 % |
28-03-2022 00:00:00 Monday |
726 730.15 |
731.25 | 718.5 | 130489 |
| 764 | 5.2 0.73 % |
25-03-2022 00:00:00 Friday |
716 721.2 |
726.2 | 710.25 | 273648 |
| 765 | 11.1 1.58 % |
24-03-2022 00:00:00 Thursday |
704 715.1 |
719.6 | 703.95 | 195146 |
| 766 | -0.8 -0.11 % |
23-03-2022 00:00:00 Wednesday |
705 704.2 |
710 | 692.5 | 419479 |
| 767 | 17.5 2.58 % |
22-03-2022 00:00:00 Tuesday |
679 696.5 |
699.8 | 677.55 | 138872 |
| 768 | -9 -1.3 % |
21-03-2022 00:00:00 Monday |
689.9 680.9 |
698.85 | 679.15 | 242930 |
| 769 | 25.45 3.86 % |
17-03-2022 00:00:00 Thursday |
659.95 685.4 |
692.95 | 659.95 | 418336 |
| 770 | 5.25 0.81 % |
16-03-2022 00:00:00 Wednesday |
650 655.25 |
662.4 | 647.65 | 108846 |
| 771 | -19.55 -2.96 % |
15-03-2022 00:00:00 Tuesday |
660.9 641.35 |
662.25 | 635 | 228760 |
| 772 | -5.45 -0.81 % |
14-03-2022 00:00:00 Monday |
670 664.55 |
673 | 658.5 | 107756 |
| 773 | 19.8 3.05 % |
11-03-2022 00:00:00 Friday |
649.9 669.7 |
673 | 647.4 | 431752 |
| 774 | 20.75 3.29 % |
10-03-2022 00:00:00 Thursday |
630 650.75 |
652 | 624 | 251537 |
| 775 | -6.7 -1.06 % |
09-03-2022 00:00:00 Wednesday |
634.8 628.1 |
634.8 | 618 | 198804 |
| 776 | -9.6 -1.5 % |
08-03-2022 00:00:00 Tuesday |
639 629.4 |
639 | 613.05 | 246903 |
| 777 | 13 2.08 % |
07-03-2022 00:00:00 Monday |
624.35 637.35 |
642.65 | 622.4 | 403907 |
| 778 | -26.65 -4.05 % |
04-03-2022 00:00:00 Friday |
658.7 632.05 |
660.5 | 628.7 | 328179 |
| 779 | 3.85 0.59 % |
03-03-2022 00:00:00 Thursday |
651 654.85 |
662.35 | 649.4 | 252854 |
| 780 | 22.5 3.62 % |
02-03-2022 00:00:00 Wednesday |
622 644.5 |
653.75 | 622 | 376043 |
| 781 | 39.35 6.69 % |
28-02-2022 00:00:00 Monday |
588.05 627.4 |
629.7 | 588.05 | 227707 |
| 782 | 22.45 3.9 % |
25-02-2022 00:00:00 Friday |
576 598.45 |
605.6 | 576 | 188490 |
| 783 | -22.85 -3.86 % |
24-02-2022 00:00:00 Thursday |
592.35 569.5 |
604.15 | 566.35 | 337018 |
| 784 | -6.7 -1.08 % |
23-02-2022 00:00:00 Wednesday |
622 615.3 |
625.85 | 613 | 59077 |
| 785 | 40.75 7.01 % |
22-02-2022 00:00:00 Tuesday |
581 621.75 |
624.65 | 581 | 157754 |
| 786 | -6.4 -1.02 % |
21-02-2022 00:00:00 Monday |
630 623.6 |
634.9 | 621.5 | 55230 |
| 787 | -3.7 -0.58 % |
18-02-2022 00:00:00 Friday |
636.5 632.8 |
642.5 | 631.25 | 46808 |
| 788 | -6.2 -0.96 % |
17-02-2022 00:00:00 Thursday |
644 637.8 |
649.15 | 634.7 | 102391 |
| 789 | -7.55 -1.17 % |
16-02-2022 00:00:00 Wednesday |
645 637.45 |
646 | 635.2 | 96286 |
| 790 | 4.25 0.67 % |
15-02-2022 00:00:00 Tuesday |
636.9 641.15 |
643.5 | 617.45 | 150264 |
| 791 | -23.75 -3.65 % |
14-02-2022 00:00:00 Monday |
650 626.25 |
664.1 | 624.5 | 560470 |
| 792 | 5.25 0.79 % |
11-02-2022 00:00:00 Friday |
666.4 671.65 |
674.85 | 659.55 | 78196 |
| 793 | 3.5 0.52 % |
10-02-2022 00:00:00 Thursday |
669 672.5 |
677.8 | 664.9 | 122453 |
| 794 | -3.7 -0.55 % |
09-02-2022 00:00:00 Wednesday |
666.7 663 |
666.7 | 658 | 66413 |
| 795 | 7.8 1.2 % |
08-02-2022 00:00:00 Tuesday |
652.05 659.85 |
662.75 | 644.15 | 156601 |
| 796 | -6.25 -0.95 % |
07-02-2022 00:00:00 Monday |
657.4 651.15 |
666.65 | 645.45 | 153694 |
| 797 | 7.4 1.14 % |
04-02-2022 00:00:00 Friday |
650 657.4 |
665.65 | 647.85 | 137657 |
| 798 | -6.65 -1.01 % |
03-02-2022 00:00:00 Thursday |
659.75 653.1 |
667.45 | 650 | 81940 |
| 799 | 0.65 0.1 % |
02-02-2022 00:00:00 Wednesday |
659.1 659.75 |
663.8 | 652.15 | 148513 |
| 800 | 19.05 3 % |
01-02-2022 00:00:00 Tuesday |
635.4 654.45 |
658.5 | 628.05 | 307182 |
| 801 | -9.65 -1.51 % |
31-01-2022 00:00:00 Monday |
638.85 629.2 |
639 | 628 | 188424 |
| 802 | -7.05 -1.11 % |
28-01-2022 00:00:00 Friday |
635 627.95 |
645.55 | 625.95 | 116745 |
| 803 | 5.75 0.93 % |
27-01-2022 00:00:00 Thursday |
620 625.75 |
631.9 | 612.25 | 397772 |
| 804 | 11.95 1.93 % |
25-01-2022 00:00:00 Tuesday |
619 630.95 |
640.5 | 613.3 | 206691 |
| 805 | -37.9 -5.74 % |
24-01-2022 00:00:00 Monday |
659.8 621.9 |
659.8 | 618.6 | 497477 |
| 806 | -17.35 -2.54 % |
21-01-2022 00:00:00 Friday |
684 666.65 |
684 | 662.25 | 223683 |
| 807 | 2.45 0.36 % |
20-01-2022 00:00:00 Thursday |
680 682.45 |
685.7 | 672.45 | 74524 |
| 808 | -2.4 -0.35 % |
19-01-2022 00:00:00 Wednesday |
677 674.6 |
689.1 | 660 | 227715 |
| 809 | -27 -3.82 % |
18-01-2022 00:00:00 Tuesday |
707 680 |
707 | 677.25 | 105273 |
| 810 | 14.15 2.07 % |
17-01-2022 00:00:00 Monday |
685 699.15 |
704.85 | 675.6 | 150951 |
| 811 | 0.55 0.08 % |
14-01-2022 00:00:00 Friday |
682 682.55 |
689 | 677.55 | 68304 |
| 812 | 27.85 4.22 % |
13-01-2022 00:00:00 Thursday |
659.75 687.6 |
691.7 | 658.25 | 211745 |
| 813 | 6.25 0.96 % |
12-01-2022 00:00:00 Wednesday |
650.6 656.85 |
659.2 | 648.95 | 194001 |
| 814 | -19.9 -2.99 % |
11-01-2022 00:00:00 Tuesday |
666 646.1 |
668.15 | 643.6 | 194020 |
| 815 | -6.2 -0.91 % |
10-01-2022 00:00:00 Monday |
677.95 671.75 |
679.35 | 670.05 | 317699 |
| 816 | -2.7 -0.4 % |
07-01-2022 00:00:00 Friday |
675 672.3 |
678.7 | 667.75 | 105274 |
| 817 | -18.75 -2.71 % |
06-01-2022 00:00:00 Thursday |
692.25 673.5 |
692.25 | 672.2 | 170538 |
| 818 | 26.65 3.99 % |
05-01-2022 00:00:00 Wednesday |
668 694.65 |
696.85 | 666.35 | 342270 |
| 819 | 2.05 0.31 % |
04-01-2022 00:00:00 Tuesday |
668.1 670.15 |
673.95 | 663.4 | 132303 |
| 820 | 9.4 1.43 % |
03-01-2022 00:00:00 Monday |
657.7 667.1 |
670.85 | 648.8 | 79485 |
| 821 | 7.8 1.2 % |
31-12-2021 00:00:00 Friday |
648.1 655.9 |
665 | 648.1 | 90495 |
| 822 | -11.25 -1.71 % |
30-12-2021 00:00:00 Thursday |
657 645.75 |
659.4 | 643.9 | 64614 |
| 823 | -1.9 -0.29 % |
29-12-2021 00:00:00 Wednesday |
657.4 655.5 |
657.6 | 645 | 132610 |
| 824 | 1.1 0.17 % |
28-12-2021 00:00:00 Tuesday |
656.9 658 |
661.3 | 652.8 | 166738 |
| 825 | 8.8 1.37 % |
27-12-2021 00:00:00 Monday |
643.45 652.25 |
654.4 | 643.4 | 69824 |
| 826 | -3.8 -0.58 % |
24-12-2021 00:00:00 Friday |
655 651.2 |
655.25 | 639.5 | 90878 |
| 827 | -16.35 -2.45 % |
23-12-2021 00:00:00 Thursday |
666 649.65 |
670.6 | 647.05 | 71346 |
| 828 | 6.35 0.97 % |
22-12-2021 00:00:00 Wednesday |
654.4 660.75 |
666.15 | 654.4 | 51156 |
| 829 | 9.85 1.52 % |
21-12-2021 00:00:00 Tuesday |
648.45 658.3 |
665.95 | 645.45 | 107175 |
| 830 | -12.35 -1.88 % |
20-12-2021 00:00:00 Monday |
656 643.65 |
656 | 630.35 | 291542 |
| 831 | 2.4 0.37 % |
17-12-2021 00:00:00 Friday |
657.5 659.9 |
665 | 653 | 91317 |
| 832 | -2 -0.3 % |
16-12-2021 00:00:00 Thursday |
663.95 661.95 |
666.15 | 653.95 | 172820 |
| 833 | -10.85 -1.62 % |
15-12-2021 00:00:00 Wednesday |
669 658.15 |
677.55 | 657 | 184916 |
| 834 | 0.15 0.02 % |
14-12-2021 00:00:00 Tuesday |
669.8 669.95 |
675.8 | 661.4 | 84434 |
| 835 | -12.85 -1.88 % |
13-12-2021 00:00:00 Monday |
683 670.15 |
692.65 | 668 | 93297 |
| 836 | 5.4 0.8 % |
10-12-2021 00:00:00 Friday |
673.9 679.3 |
681.2 | 670.05 | 91394 |
| 837 | -1.1 -0.16 % |
09-12-2021 00:00:00 Thursday |
675 673.9 |
678.35 | 661.4 | 292557 |
| 838 | 4.25 0.64 % |
08-12-2021 00:00:00 Wednesday |
669 673.25 |
676 | 660.1 | 186951 |
| 839 | 12.5 1.93 % |
07-12-2021 00:00:00 Tuesday |
648.5 661 |
663.3 | 648.2 | 229848 |
| 840 | -3.25 -0.5 % |
06-12-2021 00:00:00 Monday |
646 642.75 |
660.9 | 636.75 | 331509 |
| 841 | 4.45 0.7 % |
03-12-2021 00:00:00 Friday |
640 644.45 |
654.55 | 639.9 | 177169 |
| 842 | 9 1.41 % |
02-12-2021 00:00:00 Thursday |
638 647 |
648.5 | 631 | 116721 |
| 843 | 26.15 4.28 % |
01-12-2021 00:00:00 Wednesday |
610.85 637 |
639.55 | 610.85 | 237807 |
| 844 | -16.6 -2.66 % |
30-11-2021 00:00:00 Tuesday |
625 608.4 |
632.7 | 605 | 348022 |
| 845 | -7.95 -1.25 % |
29-11-2021 00:00:00 Monday |
633.9 625.95 |
638 | 618.6 | 218267 |
| 846 | -43.4 -6.46 % |
26-11-2021 00:00:00 Friday |
672 628.6 |
672.1 | 624.9 | 326376 |
| 847 | -6.25 -0.91 % |
25-11-2021 00:00:00 Thursday |
686.75 680.5 |
687.7 | 674.5 | 100668 |
| 848 | -3.4 -0.5 % |
24-11-2021 00:00:00 Wednesday |
686.5 683.1 |
695.9 | 670.9 | 149025 |
| 849 | 22.75 3.45 % |
23-11-2021 00:00:00 Tuesday |
659.8 682.55 |
689.35 | 659 | 529787 |
| 850 | 6.3 0.97 % |
22-11-2021 00:00:00 Monday |
651 657.3 |
663 | 645.1 | 188743 |
| 851 | -18.3 -2.74 % |
18-11-2021 00:00:00 Thursday |
669 650.7 |
669 | 643 | 187786 |
| 852 | 0.4 0.06 % |
17-11-2021 00:00:00 Wednesday |
662.4 662.8 |
671.55 | 658.95 | 97012 |
| 853 | 8.15 1.24 % |
16-11-2021 00:00:00 Tuesday |
656.5 664.65 |
673.95 | 655.9 | 158406 |
| 854 | -10.5 -1.56 % |
15-11-2021 00:00:00 Monday |
672 661.5 |
674.25 | 658.5 | 77971 |
| 855 | -5.05 -0.75 % |
12-11-2021 00:00:00 Friday |
675.95 670.9 |
675.95 | 663.35 | 66616 |
| 856 | 4.5 0.68 % |
11-11-2021 00:00:00 Thursday |
662.4 666.9 |
669.95 | 660 | 86099 |
| 857 | -14.7 -2.17 % |
10-11-2021 00:00:00 Wednesday |
676.7 662 |
676.7 | 652.7 | 267549 |
| 858 | -11.25 -1.64 % |
09-11-2021 00:00:00 Tuesday |
687.95 676.7 |
691.35 | 675.3 | 81125 |
| 859 | 1.5 0.22 % |
08-11-2021 00:00:00 Monday |
683.9 685.4 |
687.7 | 668.25 | 91429 |
| 860 | -3.05 -0.45 % |
04-11-2021 00:00:00 Thursday |
681.65 678.6 |
684.65 | 677.15 | 19168 |
| 861 | 5.05 0.75 % |
03-11-2021 00:00:00 Wednesday |
675.15 680.2 |
683.5 | 673.7 | 112706 |
| 862 | -26.15 -3.74 % |
02-11-2021 00:00:00 Tuesday |
699 672.85 |
699 | 671.35 | 119781 |
| 863 | 10.75 1.59 % |
01-11-2021 00:00:00 Monday |
678 688.75 |
690.75 | 672.45 | 100508 |
| 864 | 0.3 0.04 % |
29-10-2021 00:00:00 Friday |
668.6 668.9 |
684.4 | 662.85 | 159228 |
| 865 | -16.35 -2.39 % |
28-10-2021 00:00:00 Thursday |
685 668.65 |
685 | 664 | 102198 |
| 866 | -9.5 -1.37 % |
27-10-2021 00:00:00 Wednesday |
694.4 684.9 |
699.65 | 681.8 | 85116 |
| 867 | 19.4 2.88 % |
26-10-2021 00:00:00 Tuesday |
674.25 693.65 |
697.6 | 674.25 | 131958 |
| 868 | 5.7 0.85 % |
25-10-2021 00:00:00 Monday |
668.1 673.8 |
677.85 | 653 | 241362 |
| 869 | -13 -1.91 % |
22-10-2021 00:00:00 Friday |
680.9 667.9 |
690.45 | 658.3 | 321457 |
| 870 | -22.4 -3.22 % |
21-10-2021 00:00:00 Thursday |
695.85 673.45 |
695.85 | 655.05 | 288536 |
| 871 | -9.45 -1.36 % |
20-10-2021 00:00:00 Wednesday |
694.8 685.35 |
695.2 | 675.8 | 944942 |
| 872 | -30.65 -4.25 % |
19-10-2021 00:00:00 Tuesday |
722 691.35 |
722.85 | 688.1 | 314446 |
| 873 | 19 2.73 % |
18-10-2021 00:00:00 Monday |
697 716 |
727 | 695.6 | 341683 |
| 874 | 1.85 0.27 % |
14-10-2021 00:00:00 Thursday |
691 692.85 |
699 | 683.15 | 139673 |
| 875 | 3.7 0.55 % |
13-10-2021 00:00:00 Wednesday |
677.7 681.4 |
692 | 671.4 | 186450 |
| 876 | -0.85 -0.13 % |
12-10-2021 00:00:00 Tuesday |
674.5 673.65 |
680.9 | 665.8 | 94987 |
| 877 | 2.4 0.36 % |
11-10-2021 00:00:00 Monday |
670 672.4 |
677.7 | 666.7 | 959311 |
| 878 | -4 -0.6 % |
08-10-2021 00:00:00 Friday |
670 666 |
682.9 | 664.25 | 301248 |
| 879 | 2.65 0.4 % |
07-10-2021 00:00:00 Thursday |
664 666.65 |
669.9 | 659.2 | 144788 |
| 880 | -20.8 -3.06 % |
06-10-2021 00:00:00 Wednesday |
680 659.2 |
684.2 | 655.45 | 326671 |
| 881 | -6.55 -0.96 % |
05-10-2021 00:00:00 Tuesday |
685.75 679.2 |
690.2 | 677.65 | 211795 |
| 882 | 2.1 0.31 % |
04-10-2021 00:00:00 Monday |
679 681.1 |
686.6 | 662.3 | 186004 |
| 883 | 10 1.51 % |
01-10-2021 00:00:00 Friday |
664 674 |
686.4 | 659.05 | 319315 |
| 884 | -15.4 -2.25 % |
30-09-2021 00:00:00 Thursday |
684 668.6 |
684 | 666 | 381407 |
| 885 | 22.9 3.49 % |
29-09-2021 00:00:00 Wednesday |
657 679.9 |
684.05 | 653.8 | 288190 |
| 886 | 11.15 1.72 % |
28-09-2021 00:00:00 Tuesday |
649.5 660.65 |
667.65 | 648.35 | 491063 |
| 887 | -15.5 -2.33 % |
27-09-2021 00:00:00 Monday |
665 649.5 |
665 | 646.45 | 446653 |
| 888 | -18 -2.66 % |
24-09-2021 00:00:00 Friday |
677 659 |
680 | 651 | 554961 |
| 889 | -7.45 -1.09 % |
23-09-2021 00:00:00 Thursday |
685 677.55 |
687.4 | 673.65 | 1178286 |
| 890 | 6.1 0.91 % |
22-09-2021 00:00:00 Wednesday |
672 678.1 |
683.05 | 666.05 | 666231 |
| 891 | 36.2 5.72 % |
21-09-2021 00:00:00 Tuesday |
633 669.2 |
672 | 628.4 | 637681 |
| 892 | -37.6 -5.6 % |
20-09-2021 00:00:00 Monday |
672 634.4 |
672 | 628.15 | 668574 |
| 893 | -14.95 -2.14 % |
17-09-2021 00:00:00 Friday |
697 682.05 |
697 | 669 | 160281 |
| 894 | -8.6 -1.23 % |
16-09-2021 00:00:00 Thursday |
698 689.4 |
700.8 | 688 | 133595 |
| 895 | 1.5 0.22 % |
15-09-2021 00:00:00 Wednesday |
696.6 698.1 |
700.4 | 687.4 | 303280 |
| 896 | -5.6 -0.8 % |
14-09-2021 00:00:00 Tuesday |
699 693.4 |
702 | 692.35 | 124866 |
| 897 | 4.85 0.7 % |
13-09-2021 00:00:00 Monday |
689.5 694.35 |
699.8 | 687.5 | 155974 |
| 898 | 4.1 0.6 % |
09-09-2021 00:00:00 Thursday |
685 689.1 |
691.4 | 683.1 | 61974 |
| 899 | -1.55 -0.23 % |
08-09-2021 00:00:00 Wednesday |
688.4 686.85 |
691.6 | 682 | 59877 |
| 900 | -4.3 -0.62 % |
07-09-2021 00:00:00 Tuesday |
688 683.7 |
697.55 | 682.6 | 107941 |
| 901 | -8.75 -1.26 % |
06-09-2021 00:00:00 Monday |
695 686.25 |
695.9 | 682 | 308967 |
| 902 | 5.25 0.77 % |
03-09-2021 00:00:00 Friday |
685.6 690.85 |
695.5 | 682.45 | 90908 |
| 903 | 5.85 0.86 % |
02-09-2021 00:00:00 Thursday |
679 684.85 |
689 | 677.85 | 146403 |
| 904 | -15.1 -2.18 % |
01-09-2021 00:00:00 Wednesday |
692 676.9 |
692 | 675 | 121883 |
| 905 | -1.9 -0.28 % |
31-08-2021 00:00:00 Tuesday |
689.4 687.5 |
692.1 | 680.9 | 514408 |
| 906 | 5.65 0.83 % |
30-08-2021 00:00:00 Monday |
680.2 685.85 |
694 | 680.2 | 648380 |
| 907 | 5.35 0.8 % |
27-08-2021 00:00:00 Friday |
672 677.35 |
681.05 | 672 | 547292 |
| 908 | -12.4 -1.81 % |
26-08-2021 00:00:00 Thursday |
684.5 672.1 |
685 | 669.35 | 213850 |
| 909 | -13.5 -1.93 % |
25-08-2021 00:00:00 Wednesday |
698 684.5 |
701.15 | 680.15 | 573061 |
| 910 | 0.5 0.07 % |
24-08-2021 00:00:00 Tuesday |
691 691.5 |
696.95 | 683.35 | 622484 |
| 911 | -5.85 -0.85 % |
23-08-2021 00:00:00 Monday |
690 684.15 |
700.85 | 664 | 839088 |
| 912 | -44.35 -6.08 % |
20-08-2021 00:00:00 Friday |
729 684.65 |
729 | 681.1 | 744690 |
| 913 | -8.25 -1.11 % |
18-08-2021 00:00:00 Wednesday |
746.35 738.1 |
750 | 732.6 | 241185 |
| 914 | -16.45 -2.16 % |
17-08-2021 00:00:00 Tuesday |
760.8 744.35 |
762.55 | 736 | 240747 |
| 915 | 15.55 2.08 % |
16-08-2021 00:00:00 Monday |
746.1 761.65 |
770.1 | 739.25 | 331406 |
| 916 | -2.8 -0.37 % |
13-08-2021 00:00:00 Friday |
752 749.2 |
757.65 | 732.55 | 174255 |
| 917 | -3.15 -0.42 % |
12-08-2021 00:00:00 Thursday |
751.75 748.6 |
760 | 741.4 | 174020 |
| 918 | 24.15 3.33 % |
11-08-2021 00:00:00 Wednesday |
725 749.15 |
751.8 | 725 | 559636 |
| 919 | -28 -3.73 % |
10-08-2021 00:00:00 Tuesday |
750 722 |
750 | 719.2 | 286754 |
| 920 | -18.6 -2.43 % |
09-08-2021 00:00:00 Monday |
766 747.4 |
766 | 742.6 | 173715 |
| 921 | -10.7 -1.39 % |
06-08-2021 00:00:00 Friday |
768 757.3 |
776.5 | 755.65 | 326148 |
| 922 | 14.4 1.92 % |
05-08-2021 00:00:00 Thursday |
748.8 763.2 |
765 | 740.45 | 418136 |
| 923 | 3.85 0.52 % |
04-08-2021 00:00:00 Wednesday |
743.7 747.55 |
754.15 | 736.65 | 486865 |
| 924 | -6.8 -0.91 % |
03-08-2021 00:00:00 Tuesday |
747 740.2 |
747 | 728.6 | 407264 |
| 925 | 2.7 0.36 % |
02-08-2021 00:00:00 Monday |
743.9 746.6 |
751.3 | 733.35 | 342699 |
| 926 | -10.9 -1.46 % |
30-07-2021 00:00:00 Friday |
748.15 737.25 |
757.65 | 734 | 404354 |
| 927 | 22.15 3.05 % |
29-07-2021 00:00:00 Thursday |
726 748.15 |
757.8 | 723.2 | 918584 |
| 928 | 6.55 0.92 % |
28-07-2021 00:00:00 Wednesday |
715 721.55 |
725.25 | 701.55 | 266088 |
| 929 | -3.55 -0.5 % |
27-07-2021 00:00:00 Tuesday |
714 710.45 |
717.9 | 703.5 | 252264 |
| 930 | -29.4 -4.01 % |
26-07-2021 00:00:00 Monday |
733.8 704.4 |
733.8 | 701.35 | 521775 |
| 931 | -9.6 -1.32 % |
23-07-2021 00:00:00 Friday |
727 717.4 |
727.35 | 712.05 | 501915 |
| 932 | 29.55 4.3 % |
22-07-2021 00:00:00 Thursday |
687.15 716.7 |
722.6 | 687.15 | 400344 |
| 933 | -13.45 -1.93 % |
20-07-2021 00:00:00 Tuesday |
695.3 681.85 |
698 | 675.6 | 245002 |
| 934 | 0.35 0.05 % |
19-07-2021 00:00:00 Monday |
698.1 698.45 |
712 | 694 | 557045 |
| 935 | -2.35 -0.33 % |
16-07-2021 00:00:00 Friday |
705.6 703.25 |
707.3 | 700.55 | 131920 |
| 936 | -5.05 -0.72 % |
15-07-2021 00:00:00 Thursday |
704 698.95 |
707.95 | 696.35 | 201697 |
| 937 | -4.55 -0.65 % |
14-07-2021 00:00:00 Wednesday |
704.9 700.35 |
706.15 | 694.25 | 191504 |
| 938 | 3.3 0.47 % |
13-07-2021 00:00:00 Tuesday |
698 701.3 |
703.5 | 694.2 | 204241 |
| 939 | 10.7 1.57 % |
12-07-2021 00:00:00 Monday |
683.5 694.2 |
703.6 | 681 | 1049350 |
| 940 | 11.55 1.72 % |
09-07-2021 00:00:00 Friday |
670 681.55 |
683.3 | 669.75 | 423332 |
| 941 | -22.6 -3.27 % |
08-07-2021 00:00:00 Thursday |
691 668.4 |
691 | 666.5 | 279046 |
| 942 | 15 2.22 % |
07-07-2021 00:00:00 Wednesday |
675 690 |
693.9 | 669.25 | 232753 |
| 943 | 0.95 0.14 % |
06-07-2021 00:00:00 Tuesday |
672.05 673 |
681.6 | 669.8 | 162454 |
| 944 | -1.1 -0.16 % |
05-07-2021 00:00:00 Monday |
673.7 672.6 |
674.25 | 664.6 | 240947 |
| 945 | -9.55 -1.4 % |
02-07-2021 00:00:00 Friday |
681 671.45 |
682.75 | 667.5 | 348665 |
| 946 | -5.2 -0.76 % |
01-07-2021 00:00:00 Thursday |
685.5 680.3 |
689.8 | 679.6 | 226937 |
| 947 | -5.5 -0.8 % |
30-06-2021 00:00:00 Wednesday |
689.5 684 |
698 | 682.75 | 205617 |
| 948 | -10.1 -1.45 % |
29-06-2021 00:00:00 Tuesday |
696 685.9 |
696.15 | 683.8 | 230584 |
| 949 | -0.6 -0.09 % |
28-06-2021 00:00:00 Monday |
696 695.4 |
701.1 | 682.8 | 290115 |
| 950 | 7.5 1.1 % |
25-06-2021 00:00:00 Friday |
682 689.5 |
702.25 | 682 | 476574 |
| 951 | 13.15 1.97 % |
24-06-2021 00:00:00 Thursday |
666.05 679.2 |
681.35 | 665 | 234299 |
| 952 | -14.45 -2.13 % |
23-06-2021 00:00:00 Wednesday |
679.95 665.5 |
684.9 | 664.25 | 292715 |
| 953 | 1.9 0.28 % |
22-06-2021 00:00:00 Tuesday |
673.15 675.05 |
682.4 | 673 | 195526 |
| 954 | 21.3 3.27 % |
21-06-2021 00:00:00 Monday |
651.5 672.8 |
676.35 | 646.6 | 364677 |
| 955 | -25.05 -3.6 % |
18-06-2021 00:00:00 Friday |
696 670.95 |
696 | 656.15 | 727748 |
| 956 | -7.6 -1.08 % |
17-06-2021 00:00:00 Thursday |
704 696.4 |
711 | 693.5 | 316209 |
| 957 | -16.5 -2.29 % |
16-06-2021 00:00:00 Wednesday |
722 705.5 |
729 | 703.8 | 552413 |
| 958 | -2.7 -0.37 % |
15-06-2021 00:00:00 Tuesday |
728 725.3 |
732.3 | 719 | 159886 |
| 959 | -3.3 -0.45 % |
14-06-2021 00:00:00 Monday |
732 728.7 |
737.2 | 714.7 | 407403 |
| 960 | 19.05 2.68 % |
11-06-2021 00:00:00 Friday |
712 731.05 |
733.95 | 704.75 | 716087 |
| 961 | 6.8 0.97 % |
10-06-2021 00:00:00 Thursday |
699.1 705.9 |
718.85 | 699.1 | 456795 |
| 962 | -6.65 -0.94 % |
09-06-2021 00:00:00 Wednesday |
704.6 697.95 |
713.3 | 693.85 | 238368 |
| 963 | -7.3 -1.02 % |
08-06-2021 00:00:00 Tuesday |
714.7 707.4 |
714.7 | 692.1 | 1564047 |
| 964 | -8.15 -1.13 % |
07-06-2021 00:00:00 Monday |
724 715.85 |
730.6 | 712.8 | 410407 |
| 965 | 15.5 2.2 % |
04-06-2021 00:00:00 Friday |
706 721.5 |
725.9 | 703.05 | 361855 |
| 966 | 5.85 0.83 % |
03-06-2021 00:00:00 Thursday |
708 713.85 |
720.9 | 702.75 | 344516 |
| 967 | 5.45 0.78 % |
02-06-2021 00:00:00 Wednesday |
700 705.45 |
708.8 | 697.3 | 402905 |
| 968 | -24.65 -3.43 % |
01-06-2021 00:00:00 Tuesday |
719 694.35 |
719 | 687.8 | 502752 |
| 969 | 17.55 2.53 % |
31-05-2021 00:00:00 Monday |
693 710.55 |
714.3 | 685.9 | 533341 |
| 970 | -6.25 -0.9 % |
28-05-2021 00:00:00 Friday |
696 689.75 |
708.85 | 686.3 | 662660 |
| 971 | -3.3 -0.48 % |
27-05-2021 00:00:00 Thursday |
684.9 681.6 |
694.05 | 678.05 | 530547 |
| 972 | -5.85 -0.85 % |
26-05-2021 00:00:00 Wednesday |
688 682.15 |
690.85 | 674.1 | 866043 |
| 973 | 8.95 1.29 % |
25-05-2021 00:00:00 Tuesday |
692 700.95 |
714.3 | 688.75 | 825039 |
| 974 | -15.6 -2.24 % |
24-05-2021 00:00:00 Monday |
697 681.4 |
699 | 672.3 | 813759 |
| 975 | -3.2 -0.46 % |
21-05-2021 00:00:00 Friday |
701 697.8 |
706.4 | 694.95 | 303944 |
| 976 | -8.4 -1.2 % |
20-05-2021 00:00:00 Thursday |
702.7 694.3 |
703.4 | 683.45 | 568874 |
| 977 | -8.75 -1.22 % |
19-05-2021 00:00:00 Wednesday |
714.5 705.75 |
720.35 | 704.05 | 223389 |
| 978 | -5.8 -0.8 % |
18-05-2021 00:00:00 Tuesday |
723 717.2 |
730.65 | 711.85 | 363284 |
| 979 | 4.5 0.63 % |
17-05-2021 00:00:00 Monday |
709.9 714.4 |
722.2 | 694.5 | 456082 |
| 980 | -3.95 -0.56 % |
14-05-2021 00:00:00 Friday |
711 707.05 |
721.55 | 679.35 | 1148640 |
| 981 | -32.2 -4.35 % |
12-05-2021 00:00:00 Wednesday |
739.95 707.75 |
742.65 | 699.25 | 770752 |
| 982 | -5.8 -0.78 % |
11-05-2021 00:00:00 Tuesday |
740 734.2 |
755.6 | 730.9 | 848545 |
| 983 | -6.3 -0.82 % |
10-05-2021 00:00:00 Monday |
765 758.7 |
773 | 756.1 | 780855 |
| 984 | 17.1 2.31 % |
07-05-2021 00:00:00 Friday |
740 757.1 |
766.7 | 736.9 | 1271845 |
| 985 | 5.5 0.76 % |
06-05-2021 00:00:00 Thursday |
724 729.5 |
742.2 | 718.05 | 695510 |
| 986 | -7 -0.97 % |
05-05-2021 00:00:00 Wednesday |
724.5 717.5 |
733.15 | 713 | 544656 |
| 987 | -14.75 -2.02 % |
04-05-2021 00:00:00 Tuesday |
730 715.25 |
737.45 | 711.2 | 681114 |
| 988 | 11.25 1.58 % |
03-05-2021 00:00:00 Monday |
712 723.25 |
729.9 | 710.7 | 739977 |
| 989 | -2.85 -0.4 % |
30-04-2021 00:00:00 Friday |
720.4 717.55 |
740 | 711.4 | 1722614 |
| 990 | 54.35 8.08 % |
29-04-2021 00:00:00 Thursday |
672.5 726.85 |
728.8 | 668.25 | 2184668 |
| 991 | -8 -1.19 % |
28-04-2021 00:00:00 Wednesday |
669.95 661.95 |
675.65 | 650.8 | 705809 |
| 992 | 3.85 0.58 % |
27-04-2021 00:00:00 Tuesday |
662 665.85 |
670.2 | 658.15 | 640884 |
| 993 | 13.05 2.03 % |
26-04-2021 00:00:00 Monday |
642.95 656 |
660.5 | 638.2 | 556374 |
| 994 | -5.75 -0.9 % |
23-04-2021 00:00:00 Friday |
640.9 635.15 |
652.8 | 626.15 | 714747 |
| 995 | 22.9 3.71 % |
22-04-2021 00:00:00 Thursday |
618 640.9 |
650.6 | 612 | 964251 |
| 996 | -3.4 -0.54 % |
20-04-2021 00:00:00 Tuesday |
623.9 620.5 |
629.9 | 613.35 | 412249 |
| 997 | 10.95 1.81 % |
19-04-2021 00:00:00 Monday |
604.7 615.65 |
625.05 | 595 | 628398 |
| 998 | -13.4 -2.12 % |
16-04-2021 00:00:00 Friday |
632.4 619 |
636 | 616.1 | 497824 |
| 999 | -4.2 -0.66 % |
15-04-2021 00:00:00 Thursday |
633.1 628.9 |
645 | 616 | 2792413 |
| 1000 | 22.5 3.7 % |
13-04-2021 00:00:00 Tuesday |
607.9 630.4 |
633 | 604.2 | 1053445 |
| 1001 | -5.8 -0.95 % |
12-04-2021 00:00:00 Monday |
610 604.2 |
621.85 | 597.55 | 1192785 |
| 1002 | 1.4 0.23 % |
09-04-2021 00:00:00 Friday |
619.2 620.6 |
630.85 | 597.25 | 1992917 |
| 1003 | 41.3 7.21 % |
08-04-2021 00:00:00 Thursday |
573 614.3 |
638.9 | 563.3 | 3287994 |
| 1004 | 23.3 4.32 % |
07-04-2021 00:00:00 Wednesday |
539 562.3 |
566.85 | 533.6 | 632052 |
| 1005 | 13.35 2.55 % |
06-04-2021 00:00:00 Tuesday |
523.8 537.15 |
541 | 520.5 | 949579 |
| 1006 | 3.1 0.6 % |
05-04-2021 00:00:00 Monday |
514.45 517.55 |
522.3 | 503.65 | 1098132 |
| 1007 | 36.95 7.83 % |
01-04-2021 00:00:00 Thursday |
471.65 508.6 |
512.9 | 471 | 1135165 |
| 1008 | -0.85 -0.18 % |
31-03-2021 00:00:00 Wednesday |
468.7 467.85 |
473.65 | 461.65 | 395138 |
| 1009 | 12.55 2.76 % |
30-03-2021 00:00:00 Tuesday |
455 467.55 |
470 | 450.1 | 569789 |
| 1010 | 3.4 0.77 % |
26-03-2021 00:00:00 Friday |
441.55 444.95 |
452.3 | 436.4 | 432420 |
| 1011 | -0.75 -0.17 % |
25-03-2021 00:00:00 Thursday |
438.8 438.05 |
442.2 | 428.45 | 345692 |
| 1012 | 0 0 % |
24-03-2021 00:00:00 Wednesday |
437.8 437.8 |
443.25 | 431.95 | 218295 |
| 1013 | -1.6 -0.36 % |
23-03-2021 00:00:00 Tuesday |
443.35 441.75 |
447.3 | 439.5 | 2692606 |
| 1014 | 5.45 1.24 % |
22-03-2021 00:00:00 Monday |
440.2 445.65 |
448.8 | 437 | 292263 |
| 1015 | 25.55 6.16 % |
19-03-2021 00:00:00 Friday |
415.1 440.65 |
446.2 | 410 | 491267 |
| 1016 | -2.85 -0.67 % |
18-03-2021 00:00:00 Thursday |
426 423.15 |
432.6 | 420.15 | 358017 |
| 1017 | -2.45 -0.58 % |
17-03-2021 00:00:00 Wednesday |
425.45 423 |
425.6 | 417.45 | 290903 |
| 1018 | -7.6 -1.76 % |
16-03-2021 00:00:00 Tuesday |
433 425.4 |
434.4 | 419.5 | 1395237 |
| 1019 | 8.15 1.93 % |
15-03-2021 00:00:00 Monday |
421.5 429.65 |
431.55 | 414.9 | 691364 |
| 1020 | 1.15 0.28 % |
12-03-2021 00:00:00 Friday |
418 419.15 |
428.4 | 414 | 1130379 |
| 1021 | 9.45 2.34 % |
10-03-2021 00:00:00 Wednesday |
404.55 414 |
415.25 | 403.5 | 212371 |
| 1022 | -7.4 -1.81 % |
09-03-2021 00:00:00 Tuesday |
408.65 401.25 |
414.65 | 396.7 | 272948 |
| 1023 | -2.95 -0.72 % |
08-03-2021 00:00:00 Monday |
411 408.05 |
415.4 | 406.55 | 180079 |
| 1024 | -7.65 -1.85 % |
05-03-2021 00:00:00 Friday |
414.15 406.5 |
414.35 | 402.5 | 242828 |
| 1025 | -4.85 -1.16 % |
04-03-2021 00:00:00 Thursday |
419 414.15 |
421.4 | 410.95 | 337629 |
| 1026 | 12.95 3.12 % |
03-03-2021 00:00:00 Wednesday |
415 427.95 |
435 | 414.95 | 562003 |
| 1027 | 4.55 1.11 % |
02-03-2021 00:00:00 Tuesday |
409 413.55 |
414.85 | 401.25 | 152707 |
| 1028 | 2.85 0.71 % |
01-03-2021 00:00:00 Monday |
402 404.85 |
408.15 | 393.5 | 327655 |
| 1029 | -17.2 -4.16 % |
26-02-2021 00:00:00 Friday |
413 395.8 |
421.2 | 392.3 | 465502 |
| 1030 | 8.7 2.11 % |
25-02-2021 00:00:00 Thursday |
412.95 421.65 |
424.9 | 409.35 | 809687 |
| 1031 | -4.85 -1.17 % |
24-02-2021 00:00:00 Wednesday |
415.8 410.95 |
426.4 | 371.4 | 2256363 |
| 1032 | 4.35 1.07 % |
23-02-2021 00:00:00 Tuesday |
408.3 412.65 |
416 | 406.15 | 227639 |
| 1033 | 11.1 2.81 % |
22-02-2021 00:00:00 Monday |
395 406.1 |
413.65 | 395 | 269406 |
| 1034 | -12.25 -3.01 % |
19-02-2021 00:00:00 Friday |
407.3 395.05 |
408 | 391.15 | 203745 |
| 1035 | -1.25 -0.31 % |
18-02-2021 00:00:00 Thursday |
409.1 407.85 |
414.6 | 406.1 | 469648 |
| 1036 | 5.7 1.41 % |
17-02-2021 00:00:00 Wednesday |
403.15 408.85 |
410.85 | 400.85 | 280044 |
| 1037 | 5.05 1.25 % |
16-02-2021 00:00:00 Tuesday |
402.6 407.65 |
421.5 | 402.6 | 534490 |
| 1038 | -0.85 -0.21 % |
15-02-2021 00:00:00 Monday |
405 404.15 |
407.8 | 401 | 712744 |
| 1039 | -0.55 -0.14 % |
12-02-2021 00:00:00 Friday |
404.75 404.2 |
410.9 | 402.75 | 587446 |
| 1040 | 5.6 1.39 % |
11-02-2021 00:00:00 Thursday |
403.25 408.85 |
415.25 | 403.25 | 172205 |
| 1041 | 3.7 0.91 % |
10-02-2021 00:00:00 Wednesday |
407 410.7 |
413.85 | 400 | 580159 |
| 1042 | -11.3 -2.7 % |
09-02-2021 00:00:00 Tuesday |
417.95 406.65 |
419.95 | 402.25 | 258799 |
| 1043 | 12.35 3.05 % |
08-02-2021 00:00:00 Monday |
405 417.35 |
418.95 | 401.3 | 438169 |
| 1044 | 0.25 0.06 % |
05-02-2021 00:00:00 Friday |
402 402.25 |
406.45 | 389.1 | 429017 |
| 1045 | 7.5 1.91 % |
04-02-2021 00:00:00 Thursday |
392.85 400.35 |
402.1 | 391.35 | 1301854 |
| 1046 | 3.85 0.99 % |
03-02-2021 00:00:00 Wednesday |
389 392.85 |
398.25 | 384.8 | 305696 |
| 1047 | 6.85 1.79 % |
02-02-2021 00:00:00 Tuesday |
382.15 389 |
391.7 | 376.85 | 247445 |
| 1048 | 24.7 6.94 % |
01-02-2021 00:00:00 Monday |
356 380.7 |
384.4 | 356 | 341315 |
| 1049 | -12.2 -3.21 % |
29-01-2021 00:00:00 Friday |
380.2 368 |
382 | 364.25 | 527920 |
| 1050 | 7.8 2.12 % |
28-01-2021 00:00:00 Thursday |
368.55 376.35 |
380.65 | 368.55 | 403874 |
| 1051 | -7 -1.83 % |
27-01-2021 00:00:00 Wednesday |
383.4 376.4 |
383.4 | 371.65 | 356344 |
| 1052 | -8.45 -2.16 % |
25-01-2021 00:00:00 Monday |
390.8 382.35 |
394.75 | 371.8 | 703798 |
| 1053 | -18.5 -4.69 % |
22-01-2021 00:00:00 Friday |
394.1 375.6 |
397.25 | 372.5 | 330849 |
| 1054 | -8.25 -2.06 % |
21-01-2021 00:00:00 Thursday |
401 392.75 |
405.05 | 389 | 313489 |
| 1055 | 5.2 1.31 % |
20-01-2021 00:00:00 Wednesday |
395.6 400.8 |
402.75 | 393.25 | 211014 |
| 1056 | 13.05 3.41 % |
19-01-2021 00:00:00 Tuesday |
382.55 395.6 |
397.8 | 382.55 | 219475 |
| 1057 | -9.9 -2.51 % |
18-01-2021 00:00:00 Monday |
394.3 384.4 |
394.35 | 375.55 | 912917 |
| 1058 | -4.15 -1.04 % |
15-01-2021 00:00:00 Friday |
398.2 394.05 |
402.45 | 391.15 | 337459 |
| 1059 | -6.65 -1.65 % |
14-01-2021 00:00:00 Thursday |
403.15 396.5 |
405.65 | 393.95 | 219981 |
| 1060 | -0.55 -0.14 % |
13-01-2021 00:00:00 Wednesday |
403.7 403.15 |
407.3 | 394.2 | 264907 |
| 1061 | 1.2 0.3 % |
12-01-2021 00:00:00 Tuesday |
398.2 399.4 |
412.85 | 396.75 | 302142 |
| 1062 | -7.05 -1.74 % |
11-01-2021 00:00:00 Monday |
406.2 399.15 |
406.2 | 392.8 | 221224 |
| 1063 | -5 -1.23 % |
08-01-2021 00:00:00 Friday |
408.1 403.1 |
410.65 | 398.45 | 347333 |
| 1064 | 2.25 0.56 % |
07-01-2021 00:00:00 Thursday |
402.7 404.95 |
412.95 | 402.7 | 505537 |
| 1065 | 5.75 1.45 % |
06-01-2021 00:00:00 Wednesday |
396.1 401.85 |
407.45 | 395.6 | 394019 |
| 1066 | -4.9 -1.23 % |
05-01-2021 00:00:00 Tuesday |
400 395.1 |
401 | 391.75 | 353296 |
| 1067 | 12.1 3.09 % |
04-01-2021 00:00:00 Monday |
391 403.1 |
405 | 391 | 461854 |
| 1068 | 2.25 0.58 % |
01-01-2021 00:00:00 Friday |
387.3 389.55 |
391.3 | 384.6 | 185313 |
| 1069 | 0.75 0.19 % |
31-12-2020 00:00:00 Thursday |
386.55 387.3 |
393.75 | 383.45 | 248765 |
| 1070 | 3.9 1.02 % |
30-12-2020 00:00:00 Wednesday |
382.1 386 |
388 | 378.65 | 147662 |
| 1071 | -8.5 -2.18 % |
29-12-2020 00:00:00 Tuesday |
389.95 381.45 |
389.95 | 378.4 | 345858 |
| 1072 | 18.3 4.97 % |
28-12-2020 00:00:00 Monday |
368.1 386.4 |
388.75 | 368.1 | 349729 |
| 1073 | -2.8 -0.76 % |
24-12-2020 00:00:00 Thursday |
369 366.2 |
378.65 | 365 | 331510 |
| 1074 | 5.95 1.65 % |
23-12-2020 00:00:00 Wednesday |
361 366.95 |
367.75 | 357.95 | 106376 |
| 1075 | 10.4 2.95 % |
22-12-2020 00:00:00 Tuesday |
352.25 362.65 |
365.05 | 346.25 | 206908 |
| 1076 | -8.8 -2.44 % |
21-12-2020 00:00:00 Monday |
360.55 351.75 |
368.2 | 344.05 | 517822 |
| 1077 | -4.2 -1.14 % |
18-12-2020 00:00:00 Friday |
368.65 364.45 |
368.65 | 357.75 | 223703 |
| 1078 | -5.8 -1.56 % |
17-12-2020 00:00:00 Thursday |
372 366.2 |
373.05 | 364.5 | 196286 |
| 1079 | 2.05 0.56 % |
16-12-2020 00:00:00 Wednesday |
368.5 370.55 |
372.35 | 364.6 | 463029 |
| 1080 | 8.8 2.46 % |
15-12-2020 00:00:00 Tuesday |
357.15 365.95 |
366.95 | 353.75 | 308892 |
| 1081 | -7.45 -2.04 % |
14-12-2020 00:00:00 Monday |
364.8 357.35 |
364.8 | 356.45 | 235421 |
| 1082 | -2.9 -0.8 % |
11-12-2020 00:00:00 Friday |
362.6 359.7 |
366.5 | 357.8 | 180934 |
| 1083 | 3.2 0.89 % |
10-12-2020 00:00:00 Thursday |
359 362.2 |
366.2 | 356.4 | 428455 |
| 1084 | -6.9 -1.87 % |
09-12-2020 00:00:00 Wednesday |
368.75 361.85 |
368.75 | 359.2 | 251671 |
| 1085 | -3.1 -0.85 % |
08-12-2020 00:00:00 Tuesday |
365.55 362.45 |
367.3 | 357.55 | 203358 |
| 1086 | -5.05 -1.36 % |
07-12-2020 00:00:00 Monday |
370 364.95 |
373 | 362.5 | 262744 |
| 1087 | -3.35 -0.9 % |
04-12-2020 00:00:00 Friday |
373.75 370.4 |
376.1 | 363.2 | 323537 |
| 1088 | 1.05 0.28 % |
03-12-2020 00:00:00 Thursday |
370 371.05 |
374.2 | 367.8 | 656634 |
| 1089 | 10.25 2.86 % |
02-12-2020 00:00:00 Wednesday |
358 368.25 |
370.5 | 356.8 | 352098 |
| 1090 | 4.45 1.26 % |
01-12-2020 00:00:00 Tuesday |
353.55 358 |
358.95 | 352 | 228398 |
| 1091 | -8.75 -2.44 % |
27-11-2020 00:00:00 Friday |
359.25 350.5 |
362.05 | 347.6 | 323561 |
| 1092 | 20.6 6.09 % |
26-11-2020 00:00:00 Thursday |
338.5 359.1 |
362.2 | 336 | 417598 |
| 1093 | -5.85 -1.7 % |
25-11-2020 00:00:00 Wednesday |
344.2 338.35 |
345.8 | 337.25 | 137007 |
| 1094 | 0.9 0.26 % |
24-11-2020 00:00:00 Tuesday |
339.9 340.8 |
342.1 | 334.25 | 169839 |
| 1095 | -0.7 -0.21 % |
23-11-2020 00:00:00 Monday |
338.35 337.65 |
342.15 | 336.15 | 103064 |
| 1096 | 1.6 0.48 % |
20-11-2020 00:00:00 Friday |
334.2 335.8 |
339 | 329.5 | 190942 |
| 1097 | -6.25 -1.85 % |
19-11-2020 00:00:00 Thursday |
337.4 331.15 |
346.2 | 329.05 | 488194 |
| 1098 | 2.3 0.68 % |
18-11-2020 00:00:00 Wednesday |
340.5 342.8 |
346.1 | 340 | 159264 |
| 1099 | -2.15 -0.63 % |
17-11-2020 00:00:00 Tuesday |
343 340.85 |
350.5 | 339.75 | 590557 |
| 1100 | -2.15 -0.62 % |
14-11-2020 00:00:00 Saturday |
344 341.85 |
345.25 | 340.3 | 52850 |
| 1101 | 6.2 1.84 % |
13-11-2020 00:00:00 Friday |
337 343.2 |
344 | 334.5 | 606162 |
| 1102 | -6.75 -1.96 % |
12-11-2020 00:00:00 Thursday |
344.75 338 |
344.75 | 335.15 | 229821 |
| 1103 | 7.7 2.3 % |
11-11-2020 00:00:00 Wednesday |
334.95 342.65 |
344.6 | 332.15 | 344786 |
| 1104 | 1.65 0.5 % |
10-11-2020 00:00:00 Tuesday |
333.1 334.75 |
337.5 | 330.3 | 313292 |
| 1105 | 6.05 1.85 % |
09-11-2020 00:00:00 Monday |
327.2 333.25 |
334.15 | 326.3 | 197083 |
| 1106 | 0.7 0.21 % |
06-11-2020 00:00:00 Friday |
325.6 326.3 |
330.45 | 322.35 | 236628 |
| 1107 | 7.6 2.38 % |
05-11-2020 00:00:00 Thursday |
320 327.6 |
328.85 | 317.8 | 204395 |
| 1108 | 1.85 0.59 % |
04-11-2020 00:00:00 Wednesday |
315.9 317.75 |
318.8 | 311.75 | 601132 |
| 1109 | 4.9 1.58 % |
03-11-2020 00:00:00 Tuesday |
309.55 314.45 |
315.9 | 309.55 | 402123 |
| 1110 | -1.05 -0.34 % |
02-11-2020 00:00:00 Monday |
310.5 309.45 |
311.5 | 306.65 | 1139924 |
| 1111 | 2.9 0.95 % |
30-10-2020 00:00:00 Friday |
306 308.9 |
312.8 | 304 | 230962 |
| 1112 | 2.2 0.72 % |
29-10-2020 00:00:00 Thursday |
304.7 306.9 |
308.35 | 299.75 | 197297 |
| 1113 | -2.5 -0.81 % |
28-10-2020 00:00:00 Wednesday |
308.2 305.7 |
315 | 304 | 687108 |
| 1114 | 0.7 0.23 % |
27-10-2020 00:00:00 Tuesday |
308.25 308.95 |
312.35 | 303.35 | 186039 |
| 1115 | -10.55 -3.31 % |
26-10-2020 00:00:00 Monday |
318.7 308.15 |
318.7 | 304.4 | 367807 |
| 1116 | -4.95 -1.52 % |
23-10-2020 00:00:00 Friday |
326 321.05 |
327.15 | 319.75 | 270481 |
| 1117 | 2.95 0.91 % |
22-10-2020 00:00:00 Thursday |
322.8 325.75 |
326.95 | 319.4 | 179163 |
| 1118 | 3.55 1.11 % |
21-10-2020 00:00:00 Wednesday |
319.3 322.85 |
324.3 | 314.8 | 423199 |
| 1119 | 5.65 1.8 % |
20-10-2020 00:00:00 Tuesday |
313.1 318.75 |
319.65 | 308.45 | 347841 |
| 1120 | -0.05 -0.02 % |
19-10-2020 00:00:00 Monday |
313.6 313.55 |
318 | 307.85 | 425346 |
| 1121 | 18.1 6.18 % |
16-10-2020 00:00:00 Friday |
292.8 310.9 |
312.5 | 291 | 573105 |
| 1122 | 0.35 0.12 % |
15-10-2020 00:00:00 Thursday |
291 291.35 |
297.6 | 289.25 | 623129 |
| 1123 | 2 0.69 % |
14-10-2020 00:00:00 Wednesday |
288.65 290.65 |
291.95 | 285.7 | 200249 |
| 1124 | 5.6 1.97 % |
13-10-2020 00:00:00 Tuesday |
284.25 289.85 |
291 | 284.1 | 272686 |
| 1125 | -8.05 -2.75 % |
12-10-2020 00:00:00 Monday |
293.25 285.2 |
294.8 | 279.45 | 306205 |
| 1126 | 2.95 1.02 % |
09-10-2020 00:00:00 Friday |
289.1 292.05 |
298.35 | 289.1 | 385111 |
| 1127 | 1.5 0.51 % |
08-10-2020 00:00:00 Thursday |
291.45 292.95 |
298.35 | 287.7 | 617835 |
| 1128 | 0.15 0.05 % |
07-10-2020 00:00:00 Wednesday |
291.15 291.3 |
293.7 | 287.3 | 177545 |
| 1129 | -2.15 -0.73 % |
06-10-2020 00:00:00 Tuesday |
293.3 291.15 |
295 | 286.8 | 1156993 |
| 1130 | 6.35 2.24 % |
05-10-2020 00:00:00 Monday |
283.2 289.55 |
291.8 | 282.55 | 675248 |
| 1131 | 2.05 0.73 % |
01-10-2020 00:00:00 Thursday |
280 282.05 |
286.6 | 278.5 | 442965 |
| 1132 | -6.95 -2.44 % |
30-09-2020 00:00:00 Wednesday |
284.65 277.7 |
284.8 | 275.05 | 202677 |
| 1133 | 7.65 2.77 % |
29-09-2020 00:00:00 Tuesday |
276.4 284.05 |
286.6 | 276.1 | 757388 |
| 1134 | 7.75 2.88 % |
28-09-2020 00:00:00 Monday |
269.35 277.1 |
278.6 | 269.35 | 518130 |
| 1135 | 9.3 3.59 % |
25-09-2020 00:00:00 Friday |
259.05 268.35 |
270.35 | 258.8 | 191178 |
| 1136 | -5.3 -2.01 % |
24-09-2020 00:00:00 Thursday |
264 258.7 |
264.8 | 257.7 | 382628 |
| 1137 | -4.95 -1.81 % |
23-09-2020 00:00:00 Wednesday |
273 268.05 |
273 | 263.8 | 357753 |
| 1138 | 5.3 1.99 % |
22-09-2020 00:00:00 Tuesday |
266.5 271.8 |
275.05 | 262.8 | 417477 |
| 1139 | -16.35 -5.68 % |
21-09-2020 00:00:00 Monday |
287.7 271.35 |
290.05 | 270.15 | 587835 |
| 1140 | 2.2 0.77 % |
18-09-2020 00:00:00 Friday |
285.4 287.6 |
293.3 | 284.5 | 230866 |
| 1141 | 0.45 0.16 % |
17-09-2020 00:00:00 Thursday |
286.6 287.05 |
288.75 | 283.25 | 347586 |
| 1142 | -0.1 -0.03 % |
16-09-2020 00:00:00 Wednesday |
288.55 288.45 |
291.5 | 286.15 | 283023 |
| 1143 | -0.5 -0.17 % |
15-09-2020 00:00:00 Tuesday |
290 289.5 |
294.4 | 288.7 | 224880 |
| 1144 | 0.2 0.07 % |
14-09-2020 00:00:00 Monday |
289.8 290 |
293.75 | 285.75 | 583488 |
| 1145 | 2.85 1 % |
11-09-2020 00:00:00 Friday |
284.8 287.65 |
288.85 | 282.9 | 1071612 |
| 1146 | -4.9 -1.69 % |
10-09-2020 00:00:00 Thursday |
289.95 285.05 |
290 | 278.5 | 233553 |
| 1147 | 12.75 4.65 % |
09-09-2020 00:00:00 Wednesday |
274.05 286.8 |
288.35 | 272.6 | 559715 |
| 1148 | -4.8 -1.68 % |
08-09-2020 00:00:00 Tuesday |
285.95 281.15 |
288.35 | 278.55 | 868137 |
| 1149 | 1.6 0.56 % |
07-09-2020 00:00:00 Monday |
284.75 286.35 |
287.55 | 279.1 | 253071 |
| 1150 | -3.75 -1.31 % |
04-09-2020 00:00:00 Friday |
286 282.25 |
291.15 | 280.95 | 295723 |
| 1151 | -0.6 -0.2 % |
03-09-2020 00:00:00 Thursday |
293.7 293.1 |
295.7 | 290.95 | 153159 |
| 1152 | 3.95 1.37 % |
02-09-2020 00:00:00 Wednesday |
289 292.95 |
293.85 | 285.1 | 309698 |
| 1153 | 17.7 6.58 % |
01-09-2020 00:00:00 Tuesday |
269.05 286.75 |
288.5 | 269.05 | 578237 |
| 1154 | -10.35 -3.69 % |
31-08-2020 00:00:00 Monday |
280.25 269.9 |
281.7 | 268.5 | 687280 |
| 1155 | -5 -1.75 % |
28-08-2020 00:00:00 Friday |
285.7 280.7 |
289.6 | 280 | 360548 |
| 1156 | 3.2 1.12 % |
27-08-2020 00:00:00 Thursday |
286.1 289.3 |
290.55 | 283.85 | 202982 |
| 1157 | 1.3 0.46 % |
26-08-2020 00:00:00 Wednesday |
284.55 285.85 |
286.7 | 283.2 | 183619 |
| 1158 | -1.15 -0.4 % |
25-08-2020 00:00:00 Tuesday |
286.1 284.95 |
287.25 | 280.4 | 266337 |
| 1159 | 0.7 0.25 % |
24-08-2020 00:00:00 Monday |
284.95 285.65 |
287.25 | 282.7 | 211161 |
| 1160 | -2.25 -0.79 % |
21-08-2020 00:00:00 Friday |
284 281.75 |
287.55 | 280.2 | 342771 |
| 1161 | 11.7 4.32 % |
20-08-2020 00:00:00 Thursday |
271.1 282.8 |
284.5 | 271.1 | 524368 |
| 1162 | -1.25 -0.45 % |
19-08-2020 00:00:00 Wednesday |
279.95 278.7 |
279.95 | 274.3 | 271471 |
| 1163 | 6.05 2.23 % |
18-08-2020 00:00:00 Tuesday |
271 277.05 |
278.95 | 267.35 | 354497 |
| 1164 | 3.55 1.33 % |
17-08-2020 00:00:00 Monday |
266 269.55 |
271.3 | 263.25 | 480163 |
| 1165 | 5.8 2.23 % |
14-08-2020 00:00:00 Friday |
259.6 265.4 |
267.2 | 257.55 | 447007 |
| 1166 | -0.45 -0.17 % |
13-08-2020 00:00:00 Thursday |
259 258.55 |
264 | 255.95 | 365231 |
| 1167 | 4.7 1.87 % |
12-08-2020 00:00:00 Wednesday |
252 256.7 |
257.95 | 249.05 | 252708 |
| 1168 | 6.55 2.65 % |
11-08-2020 00:00:00 Tuesday |
247 253.55 |
255.45 | 246.2 | 345345 |
| 1169 | 4.95 2.06 % |
10-08-2020 00:00:00 Monday |
240 244.95 |
246.4 | 238.7 | 362679 |
| 1170 | 1.2 0.5 % |
07-08-2020 00:00:00 Friday |
239.05 240.25 |
240.95 | 235.85 | 223984 |
| 1171 | 3.55 1.5 % |
06-08-2020 00:00:00 Thursday |
236.1 239.65 |
240.1 | 232.4 | 1623933 |
| 1172 | 6.45 2.82 % |
05-08-2020 00:00:00 Wednesday |
229 235.45 |
236.4 | 228.35 | 360853 |
| 1173 | 6.95 3.14 % |
04-08-2020 00:00:00 Tuesday |
221.1 228.05 |
229.15 | 219.15 | 465741 |
| 1174 | -4.4 -1.96 % |
03-08-2020 00:00:00 Monday |
225 220.6 |
225.4 | 218.85 | 275851 |
| 1175 | 5.85 2.73 % |
31-07-2020 00:00:00 Friday |
214.35 220.2 |
221.2 | 213.25 | 292837 |
| 1176 | -3.65 -1.67 % |
30-07-2020 00:00:00 Thursday |
218 214.35 |
221 | 213.25 | 272201 |
| 1177 | 2.6 1.21 % |
29-07-2020 00:00:00 Wednesday |
214.9 217.5 |
220.9 | 213.7 | 445751 |
| 1178 | 12.1 5.96 % |
28-07-2020 00:00:00 Tuesday |
203 215.1 |
215.7 | 203 | 398786 |
| 1179 | 5.9 2.94 % |
27-07-2020 00:00:00 Monday |
201 206.9 |
208.4 | 200.3 | 503824 |
| 1180 | -0.15 -0.07 % |
24-07-2020 00:00:00 Friday |
205.05 204.9 |
211.35 | 203.35 | 459493 |
| 1181 | 2.45 1.18 % |
23-07-2020 00:00:00 Thursday |
207 209.45 |
210.35 | 205.4 | 329964 |
| 1182 | -4.8 -2.27 % |
22-07-2020 00:00:00 Wednesday |
211.8 207 |
214 | 204.05 | 751573 |
| 1183 | 2.55 1.23 % |
21-07-2020 00:00:00 Tuesday |
207.5 210.05 |
210.7 | 204.3 | 256484 |
| 1184 | -0.4 -0.19 % |
20-07-2020 00:00:00 Monday |
207.05 206.65 |
208.85 | 204.05 | 417013 |
| 1185 | 3.65 1.8 % |
17-07-2020 00:00:00 Friday |
203.1 206.75 |
211.65 | 203 | 1832997 |
| 1186 | 7.15 3.69 % |
16-07-2020 00:00:00 Thursday |
194 201.15 |
201.85 | 192.7 | 1176195 |
| 1187 | -0.25 -0.13 % |
15-07-2020 00:00:00 Wednesday |
195.15 194.9 |
199.75 | 193.5 | 743828 |
| 1188 | -4.7 -2.36 % |
14-07-2020 00:00:00 Tuesday |
198.8 194.1 |
198.8 | 191.8 | 993580 |
| 1189 | 2.35 1.2 % |
13-07-2020 00:00:00 Monday |
196 198.35 |
199.85 | 195.5 | 593253 |
| 1190 | -3.15 -1.6 % |
10-07-2020 00:00:00 Friday |
196.45 193.3 |
196.45 | 191.05 | 398755 |
| 1191 | 1.85 0.95 % |
09-07-2020 00:00:00 Thursday |
195.5 197.35 |
202.6 | 195.5 | 560921 |
| 1192 | 2.65 1.38 % |
08-07-2020 00:00:00 Wednesday |
192.7 195.35 |
202.05 | 190.95 | 1043466 |
| 1193 | -4.15 -2.13 % |
07-07-2020 00:00:00 Tuesday |
195 190.85 |
195 | 190.3 | 198556 |
| 1194 | 2.4 1.25 % |
06-07-2020 00:00:00 Monday |
191.25 193.65 |
195.3 | 190.65 | 573362 |
| 1195 | -4.05 -2.08 % |
03-07-2020 00:00:00 Friday |
195 190.95 |
196.5 | 190.55 | 241962 |
| 1196 | 1.8 0.93 % |
02-07-2020 00:00:00 Thursday |
192.7 194.5 |
194.9 | 190.1 | 327866 |
| 1197 | 2 1.06 % |
01-07-2020 00:00:00 Wednesday |
189.5 191.5 |
193 | 188.5 | 897868 |
| 1198 | -3.3 -1.71 % |
30-06-2020 00:00:00 Tuesday |
192.9 189.6 |
195.5 | 187.85 | 882054 |
| 1199 | -1.85 -0.96 % |
29-06-2020 00:00:00 Monday |
192.6 190.75 |
193 | 185.65 | 295983 |
| 1200 | -3.4 -1.73 % |
26-06-2020 00:00:00 Friday |
196 192.6 |
197.35 | 191.65 | 1541222 |
| 1201 | -0.2 -0.1 % |
25-06-2020 00:00:00 Thursday |
193.75 193.55 |
197.25 | 190.85 | 366970 |
| 1202 | -14.25 -6.85 % |
24-06-2020 00:00:00 Wednesday |
208 193.75 |
208 | 192.5 | 1178841 |
| 1203 | 3.15 1.59 % |
23-06-2020 00:00:00 Tuesday |
198.5 201.65 |
203.85 | 198.3 | 739836 |
| 1204 | 2.6 1.33 % |
22-06-2020 00:00:00 Monday |
195.45 198.05 |
199.65 | 193 | 368303 |
| 1205 | -1.7 -0.87 % |
19-06-2020 00:00:00 Friday |
195.9 194.2 |
197.25 | 192.75 | 442515 |
| 1206 | 5.85 3.12 % |
18-06-2020 00:00:00 Thursday |
187.55 193.4 |
194 | 187.55 | 487468 |
| 1207 | 1.9 1 % |
17-06-2020 00:00:00 Wednesday |
190 191.9 |
194.3 | 185.7 | 813707 |
| 1208 | 1.7 0.9 % |
16-06-2020 00:00:00 Tuesday |
188.4 190.1 |
195.85 | 186 | 1288495 |
| 1209 | -3.1 -1.66 % |
15-06-2020 00:00:00 Monday |
186.9 183.8 |
186.9 | 180.05 | 1451778 |
| 1210 | 9 5 % |
12-06-2020 00:00:00 Friday |
180 189 |
190.3 | 175.95 | 2408573 |
| 1211 | -5.35 -2.82 % |
11-06-2020 00:00:00 Thursday |
190 184.65 |
190.7 | 183.75 | 273409 |
| 1212 | 2 1.06 % |
10-06-2020 00:00:00 Wednesday |
189 191 |
191.8 | 184.7 | 476260 |
| 1213 | -6.75 -3.43 % |
09-06-2020 00:00:00 Tuesday |
196.8 190.05 |
198.85 | 188.5 | 413280 |
| 1214 | -2.15 -1.09 % |
08-06-2020 00:00:00 Monday |
197.1 194.95 |
201.95 | 192.4 | 725586 |
| 1215 | 1 0.51 % |
05-06-2020 00:00:00 Friday |
196 197 |
202.35 | 194.6 | 1184189 |
| 1216 | -3.35 -1.71 % |
04-06-2020 00:00:00 Thursday |
195.4 192.05 |
195.4 | 189.9 | 318955 |
| 1217 | -0.8 -0.41 % |
03-06-2020 00:00:00 Wednesday |
193.5 192.7 |
197.75 | 191.7 | 529558 |
| 1218 | -2.25 -1.16 % |
02-06-2020 00:00:00 Tuesday |
194.5 192.25 |
197.7 | 190.45 | 439239 |
| 1219 | 8.2 4.41 % |
01-06-2020 00:00:00 Monday |
185.75 193.95 |
199.4 | 185.75 | 729778 |
| 1220 | 3 1.66 % |
29-05-2020 00:00:00 Friday |
180.95 183.95 |
185.45 | 179 | 1016320 |
| 1221 | -1.75 -0.94 % |
28-05-2020 00:00:00 Thursday |
186 184.25 |
188.7 | 183.4 | 531698 |
| 1222 | 8.25 4.66 % |
27-05-2020 00:00:00 Wednesday |
176.95 185.2 |
189.15 | 174.15 | 477377 |
| 1223 | 9.05 5.42 % |
26-05-2020 00:00:00 Tuesday |
167.1 176.15 |
178.2 | 167.1 | 951522 |
| 1224 | -2.2 -1.31 % |
22-05-2020 00:00:00 Friday |
168.5 166.3 |
169.45 | 163.6 | 382378 |
| 1225 | -2.45 -1.42 % |
21-05-2020 00:00:00 Thursday |
172.25 169.8 |
174.65 | 169.05 | 455225 |
| 1226 | 5.6 3.38 % |
20-05-2020 00:00:00 Wednesday |
165.5 171.1 |
173.05 | 165.5 | 196008 |
| 1227 | 3.4 2.05 % |
19-05-2020 00:00:00 Tuesday |
166 169.4 |
172.9 | 165.9 | 374132 |
| 1228 | -14.05 -7.92 % |
18-05-2020 00:00:00 Monday |
177.3 163.25 |
177.3 | 162.05 | 421010 |
| 1229 | -3.55 -2 % |
15-05-2020 00:00:00 Friday |
177.7 174.15 |
179.3 | 173.5 | 397380 |
| 1230 | -4.25 -2.37 % |
14-05-2020 00:00:00 Thursday |
179.45 175.2 |
180.4 | 174.25 | 229023 |
| 1231 | -4.65 -2.49 % |
13-05-2020 00:00:00 Wednesday |
187.1 182.45 |
188 | 180.65 | 439277 |
| 1232 | 11.5 6.9 % |
12-05-2020 00:00:00 Tuesday |
166.6 178.1 |
180 | 166.6 | 540360 |
| 1233 | 2.65 1.54 % |
11-05-2020 00:00:00 Monday |
171.95 174.6 |
176.3 | 169 | 285584 |
| 1234 | -6.5 -3.71 % |
08-05-2020 00:00:00 Friday |
175.25 168.75 |
176.4 | 167.4 | 291022 |
| 1235 | 6.25 3.77 % |
07-05-2020 00:00:00 Thursday |
166 172.25 |
174 | 162.45 | 407458 |
| 1236 | -1.7 -1.02 % |
06-05-2020 00:00:00 Wednesday |
167.4 165.7 |
169.3 | 163.15 | 325087 |
| 1237 | -3.25 -1.94 % |
05-05-2020 00:00:00 Tuesday |
167.25 164 |
171.5 | 162.9 | 551908 |
| 1238 | -10.25 -5.89 % |
04-05-2020 00:00:00 Monday |
173.9 163.65 |
173.9 | 162.45 | 512412 |
| 1239 | 12 7.1 % |
30-04-2020 00:00:00 Thursday |
168.9 180.9 |
184.7 | 167.55 | 670190 |
| 1240 | 2.45 1.52 % |
29-04-2020 00:00:00 Wednesday |
161.7 164.15 |
166.4 | 159.25 | 450395 |
| 1241 | -0.15 -0.09 % |
28-04-2020 00:00:00 Tuesday |
159.5 159.35 |
160.2 | 156.95 | 409091 |
| 1242 | -0.5 -0.32 % |
27-04-2020 00:00:00 Monday |
157.7 157.2 |
160.7 | 155.05 | 284097 |
| 1243 | -5.7 -3.59 % |
24-04-2020 00:00:00 Friday |
158.95 153.25 |
159.35 | 152.75 | 299512 |
| 1244 | -3.75 -2.29 % |
23-04-2020 00:00:00 Thursday |
163.7 159.95 |
166.25 | 159 | 355723 |
| 1245 | 1.25 0.78 % |
22-04-2020 00:00:00 Wednesday |
159.85 161.1 |
162.9 | 155.65 | 312438 |
| 1246 | -6.4 -3.86 % |
21-04-2020 00:00:00 Tuesday |
166 159.6 |
166 | 157 | 491875 |
| 1247 | -14.6 -8.01 % |
20-04-2020 00:00:00 Monday |
182.25 167.65 |
182.55 | 166.4 | 492970 |
| 1248 | 2.45 1.4 % |
17-04-2020 00:00:00 Friday |
174.5 176.95 |
179.8 | 170.45 | 526671 |
| 1249 | 1.3 0.76 % |
16-04-2020 00:00:00 Thursday |
170 171.3 |
174.5 | 167.25 | 976933 |
| 1250 | 1.65 0.97 % |
15-04-2020 00:00:00 Wednesday |
169.5 171.15 |
174.85 | 166 | 660015 |
| 1251 | 1.3 0.78 % |
13-04-2020 00:00:00 Monday |
166.4 167.7 |
172.45 | 161.2 | 455488 |
| 1252 | 7.4 4.65 % |
09-04-2020 00:00:00 Thursday |
159 166.4 |
170 | 158.35 | 719027 |
| 1253 | -2.15 -1.37 % |
08-04-2020 00:00:00 Wednesday |
156.8 154.65 |
170.8 | 152.4 | 732024 |
| 1254 | 11.7 7.98 % |
07-04-2020 00:00:00 Tuesday |
146.55 158.25 |
159.9 | 146 | 984138 |
| 1255 | -3 -2.1 % |
03-04-2020 00:00:00 Friday |
143 140 |
148.05 | 132.5 | 1011625 |
| 1256 | -3.5 -2.39 % |
01-04-2020 00:00:00 Wednesday |
146.45 142.95 |
146.45 | 139.1 | 423235 |
| 1257 | -0.55 -0.37 % |
31-03-2020 00:00:00 Tuesday |
147 146.45 |
152.35 | 144.8 | 441228 |
| 1258 | -7.7 -5.13 % |
30-03-2020 00:00:00 Monday |
150 142.3 |
150 | 136.5 | 578401 |
| 1259 | 3.75 2.54 % |
27-03-2020 00:00:00 Friday |
147.7 151.45 |
155.9 | 146.1 | 310071 |
| 1260 | -2.3 -1.51 % |
26-03-2020 00:00:00 Thursday |
152 149.7 |
157.05 | 144.8 | 29184461 |
| 1261 | 3.55 2.41 % |
25-03-2020 00:00:00 Wednesday |
147.35 150.9 |
155.8 | 145 | 193780 |
| 1262 | -4.15 -2.74 % |
24-03-2020 00:00:00 Tuesday |
151.5 147.35 |
155.2 | 140.45 | 347601 |
| 1263 | -14.65 -9.21 % |
23-03-2020 00:00:00 Monday |
159 144.35 |
172 | 136.15 | 300843 |
| 1264 | 6.6 3.89 % |
20-03-2020 00:00:00 Friday |
169.85 176.45 |
179.35 | 164.85 | 602938 |
| 1265 | 9.05 5.89 % |
19-03-2020 00:00:00 Thursday |
153.6 162.65 |
168.3 | 151.8 | 778821 |
| 1266 | -17.55 -9.67 % |
18-03-2020 00:00:00 Wednesday |
181.4 163.85 |
181.7 | 157.2 | 669742 |
| 1267 | -8.55 -4.62 % |
17-03-2020 00:00:00 Tuesday |
185 176.45 |
193.5 | 175.2 | 596250 |
| 1268 | -24.1 -11.48 % |
16-03-2020 00:00:00 Monday |
209.9 185.8 |
209.9 | 181.95 | 414639 |
| 1269 | 21.1 10.89 % |
13-03-2020 00:00:00 Friday |
193.75 214.85 |
217.8 | 172.6 | 630623 |
| 1270 | -6.95 -3.31 % |
12-03-2020 00:00:00 Thursday |
210 203.05 |
213.2 | 200.65 | 788243 |
| 1271 | -8.5 -3.66 % |
11-03-2020 00:00:00 Wednesday |
232 223.5 |
232 | 220.2 | 582649 |
| 1272 | -3 -1.29 % |
09-03-2020 00:00:00 Monday |
232 229 |
232 | 225.2 | 521003 |
| 1273 | 3.85 1.64 % |
06-03-2020 00:00:00 Friday |
235 238.85 |
240 | 228.8 | 545908 |
| 1274 | -0.95 -0.38 % |
05-03-2020 00:00:00 Thursday |
248 247.05 |
252.65 | 244.5 | 242346 |
| 1275 | -0.5 -0.2 % |
04-03-2020 00:00:00 Wednesday |
245.85 245.35 |
248.05 | 237 | 896671 |
| 1276 | 8 3.37 % |
03-03-2020 00:00:00 Tuesday |
237.6 245.6 |
248.65 | 237.6 | 845437 |
| 1277 | -6.95 -2.87 % |
02-03-2020 00:00:00 Monday |
241.9 234.95 |
246.3 | 230.95 | 802612 |
| 1278 | -11.45 -4.64 % |
28-02-2020 00:00:00 Friday |
247 235.55 |
247 | 232.9 | 492591 |
| 1279 | -7.95 -3.06 % |
27-02-2020 00:00:00 Thursday |
260 252.05 |
260 | 248.55 | 582977 |
| 1280 | 5.25 2.05 % |
26-02-2020 00:00:00 Wednesday |
256 261.25 |
263.5 | 255.3 | 387075 |
| 1281 | -0.3 -0.11 % |
25-02-2020 00:00:00 Tuesday |
263 262.7 |
266.7 | 258.5 | 465140 |
| 1282 | -22.2 -7.9 % |
24-02-2020 00:00:00 Monday |
281 258.8 |
281 | 256 | 600066 |
| 1283 | 0.2 0.07 % |
20-02-2020 00:00:00 Thursday |
281.5 281.7 |
285.9 | 277 | 240604 |
| 1284 | -5.55 -1.94 % |
19-02-2020 00:00:00 Wednesday |
286.25 280.7 |
289.8 | 280.05 | 181185 |
| 1285 | -4.2 -1.45 % |
18-02-2020 00:00:00 Tuesday |
289.05 284.85 |
289.05 | 281.1 | 386416 |
| 1286 | -0.95 -0.33 % |
17-02-2020 00:00:00 Monday |
289 288.05 |
291.4 | 285.5 | 233886 |
| 1287 | -2.7 -0.93 % |
14-02-2020 00:00:00 Friday |
291.7 289 |
296.65 | 288.1 | 220699 |
| 1288 | 0.3 0.1 % |
13-02-2020 00:00:00 Thursday |
293 293.3 |
294.5 | 288.5 | 201338 |
| 1289 | 5.6 1.94 % |
12-02-2020 00:00:00 Wednesday |
288.1 293.7 |
295.4 | 288.1 | 505686 |
| 1290 | 9.75 3.49 % |
11-02-2020 00:00:00 Tuesday |
279 288.75 |
293.35 | 279 | 434840 |
| 1291 | 6.85 2.53 % |
10-02-2020 00:00:00 Monday |
271 277.85 |
279.55 | 271 | 194759 |
| 1292 | 4.15 1.51 % |
07-02-2020 00:00:00 Friday |
275.15 279.3 |
280 | 272.95 | 209593 |
| 1293 | 5.35 1.97 % |
06-02-2020 00:00:00 Thursday |
271 276.35 |
277.4 | 267.85 | 290611 |
| 1294 | 11.1 4.3 % |
05-02-2020 00:00:00 Wednesday |
258.3 269.4 |
271.5 | 256.65 | 498805 |
| 1295 | 6.45 2.56 % |
04-02-2020 00:00:00 Tuesday |
251.9 258.35 |
259.4 | 248.9 | 259393 |
| 1296 | 7.95 3.26 % |
03-02-2020 00:00:00 Monday |
243.9 251.85 |
253 | 243.9 | 252477 |
| 1297 | -4.4 -1.77 % |
01-02-2020 00:00:00 Saturday |
249.15 244.75 |
257.4 | 242.55 | 516170 |
| 1298 | -6.9 -2.68 % |
31-01-2020 00:00:00 Friday |
257.65 250.75 |
257.95 | 249.5 | 374819 |
| 1299 | -5.9 -2.25 % |
30-01-2020 00:00:00 Thursday |
262.8 256.9 |
262.8 | 255.4 | 224879 |
| 1300 | 3 1.16 % |
29-01-2020 00:00:00 Wednesday |
258.3 261.3 |
264.4 | 258.3 | 293516 |
| 1301 | -7.2 -2.74 % |
28-01-2020 00:00:00 Tuesday |
262.6 255.4 |
262.6 | 251.65 | 321181 |
| 1302 | -3.15 -1.18 % |
27-01-2020 00:00:00 Monday |
266 262.85 |
266 | 258.35 | 463768 |
| 1303 | 5.95 2.24 % |
24-01-2020 00:00:00 Friday |
266 271.95 |
273.65 | 265.5 | 224274 |
| 1304 | 1.5 0.57 % |
23-01-2020 00:00:00 Thursday |
265.15 266.65 |
268.95 | 264 | 100496 |
| 1305 | -2.55 -0.95 % |
22-01-2020 00:00:00 Wednesday |
268.35 265.8 |
268.95 | 264.85 | 134368 |
| 1306 | -2.7 -1 % |
21-01-2020 00:00:00 Tuesday |
270 267.3 |
270.85 | 264.5 | 185610 |
| 1307 | -2.55 -0.93 % |
20-01-2020 00:00:00 Monday |
273.75 271.2 |
274.8 | 268.95 | 172660 |
| 1308 | -4.9 -1.76 % |
17-01-2020 00:00:00 Friday |
278.15 273.25 |
279.5 | 272.8 | 215795 |
| 1309 | -5.55 -1.96 % |
16-01-2020 00:00:00 Thursday |
282.9 277.35 |
282.9 | 276.15 | 226089 |
| 1310 | 1.85 0.66 % |
15-01-2020 00:00:00 Wednesday |
280.6 282.45 |
283.25 | 276.5 | 313857 |
| 1311 | 2.95 1.06 % |
14-01-2020 00:00:00 Tuesday |
278 280.95 |
283.95 | 277.9 | 293729 |
| 1312 | 1.3 0.47 % |
13-01-2020 00:00:00 Monday |
277.35 278.65 |
279.9 | 275.45 | 206542 |
| 1313 | 0.4 0.14 % |
10-01-2020 00:00:00 Friday |
277.6 278 |
279.95 | 275.1 | 312916 |
| 1314 | 11 4.12 % |
09-01-2020 00:00:00 Thursday |
267.1 278.1 |
278.9 | 267.1 | 515586 |
| 1315 | -0.1 -0.04 % |
08-01-2020 00:00:00 Wednesday |
262.4 262.3 |
264.4 | 257.05 | 381613 |
| 1316 | 0.65 0.25 % |
07-01-2020 00:00:00 Tuesday |
264.55 265.2 |
270.1 | 263.15 | 189407 |
| 1317 | -7.15 -2.64 % |
06-01-2020 00:00:00 Monday |
271.25 264.1 |
271.25 | 262.4 | 340465 |
| 1318 | -4.5 -1.63 % |
03-01-2020 00:00:00 Friday |
276.9 272.4 |
276.9 | 270.85 | 316606 |
| 1319 | 4.6 1.69 % |
02-01-2020 00:00:00 Thursday |
271.9 276.5 |
277.15 | 271.45 | 395817 |
| 1320 | -2.8 -1.03 % |
01-01-2020 00:00:00 Wednesday |
271 268.2 |
273.4 | 266 | 276281 |
| 1321 | -1.35 -0.5 % |
31-12-2019 00:00:00 Tuesday |
271.25 269.9 |
272.95 | 268.2 | 224856 |
| 1322 | 2.25 0.84 % |
30-12-2019 00:00:00 Monday |
269 271.25 |
273.4 | 266.65 | 304847 |
| 1323 | -1.7 -0.63 % |
27-12-2019 00:00:00 Friday |
270.5 268.8 |
271.05 | 265.1 | 423900 |
| 1324 | 1.6 0.6 % |
26-12-2019 00:00:00 Thursday |
267.7 269.3 |
271.95 | 266.75 | 807699 |
| 1325 | 2.2 0.83 % |
24-12-2019 00:00:00 Tuesday |
264.4 266.6 |
267.85 | 262.95 | 435011 |
| 1326 | -2.9 -1.09 % |
23-12-2019 00:00:00 Monday |
266.6 263.7 |
270.5 | 262.65 | 389831 |
| 1327 | -0.2 -0.08 % |
20-12-2019 00:00:00 Friday |
264.9 264.7 |
266.65 | 262.85 | 496451 |
| 1328 | 1.1 0.42 % |
19-12-2019 00:00:00 Thursday |
263.8 264.9 |
267.2 | 262.25 | 376767 |
| 1329 | 6.4 2.48 % |
18-12-2019 00:00:00 Wednesday |
258 264.4 |
266.3 | 256.6 | 600942 |
| 1330 | 4.1 1.61 % |
17-12-2019 00:00:00 Tuesday |
254.75 258.85 |
261.6 | 254.2 | 618708 |
| 1331 | -6.95 -2.67 % |
16-12-2019 00:00:00 Monday |
260 253.05 |
260.2 | 252.3 | 318762 |
| 1332 | -4.2 -1.61 % |
13-12-2019 00:00:00 Friday |
261.6 257.4 |
264.4 | 255.65 | 519517 |
| 1333 | 4.9 1.95 % |
12-12-2019 00:00:00 Thursday |
250.8 255.7 |
257.65 | 250.4 | 251103 |
| 1334 | -1.1 -0.44 % |
11-12-2019 00:00:00 Wednesday |
251.1 250 |
254.5 | 246.95 | 545249 |
| 1335 | -6.35 -2.47 % |
10-12-2019 00:00:00 Tuesday |
257.45 251.1 |
259 | 250.3 | 459312 |
| 1336 | 5.5 2.17 % |
09-12-2019 00:00:00 Monday |
253.25 258.75 |
259.35 | 252 | 326200 |
| 1337 | 2.4 0.95 % |
06-12-2019 00:00:00 Friday |
251.65 254.05 |
256.75 | 249.9 | 422408 |
| 1338 | -8.75 -3.36 % |
05-12-2019 00:00:00 Thursday |
260.05 251.3 |
261.65 | 250.05 | 617715 |
| 1339 | 5.5 2.16 % |
04-12-2019 00:00:00 Wednesday |
254.3 259.8 |
264 | 247.95 | 731337 |
| 1340 | -12.05 -4.48 % |
03-12-2019 00:00:00 Tuesday |
269 256.95 |
269 | 254.75 | 555785 |
| 1341 | 2 0.75 % |
02-12-2019 00:00:00 Monday |
266.4 268.4 |
269.4 | 263.35 | 618835 |
| 1342 | -3.55 -1.34 % |
29-11-2019 00:00:00 Friday |
264.8 261.25 |
269.45 | 259.4 | 763085 |
| 1343 | 9.95 3.92 % |
28-11-2019 00:00:00 Thursday |
254 263.95 |
264.75 | 252.45 | 572184 |
| 1344 | -0.85 -0.33 % |
27-11-2019 00:00:00 Wednesday |
253.95 253.1 |
257.9 | 252 | 319260 |
| 1345 | -7.8 -2.99 % |
26-11-2019 00:00:00 Tuesday |
261 253.2 |
262.8 | 251.1 | 523754 |
| 1346 | 7.6 3.01 % |
25-11-2019 00:00:00 Monday |
252.5 260.1 |
260.9 | 252.5 | 546805 |
| 1347 | 9.1 3.76 % |
22-11-2019 00:00:00 Friday |
242 251.1 |
253 | 242 | 248659 |
| 1348 | -2.5 -1.01 % |
21-11-2019 00:00:00 Thursday |
247.9 245.4 |
248.95 | 244.1 | 232989 |
| 1349 | 0.8 0.32 % |
20-11-2019 00:00:00 Wednesday |
247.85 248.65 |
252.2 | 246 | 331576 |
| 1350 | -3.15 -1.25 % |
19-11-2019 00:00:00 Tuesday |
251 247.85 |
251 | 246.7 | 235833 |
| 1351 | 3.95 1.61 % |
18-11-2019 00:00:00 Monday |
245.75 249.7 |
251 | 244.8 | 275417 |
| 1352 | -1.15 -0.47 % |
15-11-2019 00:00:00 Friday |
245.85 244.7 |
250 | 242.4 | 217979 |
| 1353 | -2.7 -1.09 % |
14-11-2019 00:00:00 Thursday |
248.55 245.85 |
249.75 | 244.35 | 163577 |
| 1354 | -1.75 -0.7 % |
13-11-2019 00:00:00 Wednesday |
250.3 248.55 |
254.6 | 247.6 | 257934 |
| 1355 | 1.85 0.74 % |
11-11-2019 00:00:00 Monday |
250 251.85 |
253.15 | 248.2 | 160894 |
| 1356 | -2.6 -1.03 % |
08-11-2019 00:00:00 Friday |
252.6 250 |
256.5 | 248.5 | 408346 |
| 1357 | 1.6 0.64 % |
07-11-2019 00:00:00 Thursday |
251 252.6 |
254.75 | 243.3 | 573789 |
| 1358 | 1.25 0.51 % |
06-11-2019 00:00:00 Wednesday |
246.9 248.15 |
251.35 | 244.5 | 410036 |
| 1359 | -3.9 -1.56 % |
05-11-2019 00:00:00 Tuesday |
250.1 246.2 |
254.15 | 244.5 | 481556 |
| 1360 | 9.95 4.15 % |
04-11-2019 00:00:00 Monday |
240 249.95 |
254.8 | 238.8 | 691089 |
| 1361 | 7.95 3.46 % |
01-11-2019 00:00:00 Friday |
229.45 237.4 |
239.45 | 227.4 | 380017 |
| 1362 | -7.15 -3.04 % |
31-10-2019 00:00:00 Thursday |
235 227.85 |
236.5 | 227 | 341291 |
| 1363 | -2.55 -1.08 % |
30-10-2019 00:00:00 Wednesday |
237 234.45 |
237.15 | 231.4 | 211751 |
| 1364 | 13.05 5.89 % |
29-10-2019 00:00:00 Tuesday |
221.5 234.55 |
236.25 | 219.95 | 532171 |
| 1365 | 0.55 0.25 % |
27-10-2019 00:00:00 Sunday |
218.8 219.35 |
220.9 | 218.8 | 31758 |
| 1366 | -4.2 -1.89 % |
25-10-2019 00:00:00 Friday |
222 217.8 |
224.05 | 216.35 | 280017 |
| 1367 | 8.35 3.89 % |
24-10-2019 00:00:00 Thursday |
214.7 223.05 |
224.85 | 214.7 | 1016145 |