| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 8.2 0.47 % |
09-02-2024 00:00:00 |
1733.95 1742.15 |
1749.4 1719.15 |
| -35.15 -2.01 % |
12-02-2024 00:00:00 |
1745.2 1710.05 |
1745.2 1691.05 |
| 21 1.22 % |
13-02-2024 00:00:00 |
1716.15 1737.15 |
1745 1710 |
| 25.25 1.47 % |
14-02-2024 00:00:00 |
1722.85 1748.1 |
1764.3 1712.1 |
| -18.5 -1.05 % |
15-02-2024 00:00:00 |
1757.95 1739.45 |
1757.95 1721 |
| -25.95 -1.47 % |
16-02-2024 00:00:00 |
1761.85 1735.9 |
1761.85 1732.9 |
| -16.35 -0.94 % |
19-02-2024 00:00:00 |
1747.85 1731.5 |
1747.85 1725.4 |
| 23.15 1.33 % |
20-02-2024 00:00:00 |
1739.95 1763.1 |
1769.35 1738.6 |
| -24.05 -1.36 % |
21-02-2024 00:00:00 |
1770 1745.95 |
1770 1741.15 |
| -27.55 -1.57 % |
22-02-2024 00:00:00 |
1754.05 1726.5 |
1754.05 1714.85 |
| -8.55 -0.49 % |
23-02-2024 00:00:00 |
1733.35 1724.8 |
1733.35 1715.55 |
| -18.05 -1.05 % |
26-02-2024 00:00:00 |
1724.75 1706.7 |
1724.75 1702.5 |
| -0.4 -0.02 % |
27-02-2024 00:00:00 |
1706.7 1706.3 |
1712.9 1697 |
| -29.15 -1.7 % |
28-02-2024 00:00:00 |
1712.7 1683.55 |
1712.7 1676.35 |
| 6.75 0.4 % |
29-02-2024 00:00:00 |
1684.05 1690.8 |
1701.6 1666.8 |
| 36.2 2.14 % |
01-03-2024 00:00:00 |
1691.05 1727.25 |
1729.9 1691.05 |
| -7.95 -0.46 % |
02-03-2024 00:00:00 |
1732.6 1724.65 |
1732.6 1721.5 |
| 1.55 0.09 % |
04-03-2024 00:00:00 |
1725.45 1727 |
1741.55 1718.5 |
| -3.8 -0.22 % |
05-03-2024 00:00:00 |
1720.5 1716.7 |
1726.95 1708.95 |
| 37.65 2.19 % |
06-03-2024 00:00:00 |
1720.65 1758.3 |
1771.3 1719 |
| -10.65 -0.61 % |
07-03-2024 00:00:00 |
1760 1749.35 |
1764.9 1744.25 |
| -26.2 -1.49 % |
11-03-2024 00:00:00 |
1755.4 1729.2 |
1764.85 1725 |
| -13.65 -0.79 % |
12-03-2024 00:00:00 |
1734 1720.35 |
1742.85 1708.15 |
| 6.85 0.4 % |
13-03-2024 00:00:00 |
1721.05 1727.9 |
1742.45 1717.85 |
| 18.15 1.05 % |
14-03-2024 00:00:00 |
1725 1743.15 |
1757.55 1720 |
| -0.45 -0.03 % |
15-03-2024 00:00:00 |
1739.4 1738.95 |
1755 1721.5 |
| -4.4 -0.25 % |
18-03-2024 00:00:00 |
1739.65 1735.25 |
1744.9 1715.4 |
| 8.3 0.48 % |
19-03-2024 00:00:00 |
1738.8 1747.1 |
1756.95 1731.3 |
| 16.2 0.93 % |
20-03-2024 00:00:00 |
1749.05 1765.25 |
1768.6 1730.55 |
| -1.35 -0.08 % |
21-03-2024 00:00:00 |
1774.35 1773 |
1790 1765.25 |
| 14 0.8 % |
22-03-2024 00:00:00 |
1760.7 1774.7 |
1782.85 1760.7 |
| -16.8 -0.95 % |
26-03-2024 00:00:00 |
1771.75 1754.95 |
1775.25 1750 |
| 20 1.14 % |
27-03-2024 00:00:00 |
1755 1775 |
1778.9 1752.95 |
| 9.65 0.54 % |
28-03-2024 00:00:00 |
1776.15 1785.8 |
1803.5 1774.1 |
| -0.6 -0.03 % |
01-04-2024 00:00:00 |
1790.1 1789.5 |
1817.7 1786.15 |
| -38.25 -2.13 % |
02-04-2024 00:00:00 |
1794.9 1756.65 |
1795.45 1754.9 |
| -24.45 -1.39 % |
03-04-2024 00:00:00 |
1755.95 1731.5 |
1755.95 1729.3 |
| 8.7 0.5 % |
04-04-2024 00:00:00 |
1740 1748.7 |
1751.85 1723.4 |
| 37.25 2.13 % |
05-04-2024 00:00:00 |
1748 1785.25 |
1787.4 1741.3 |
| -10.95 -0.61 % |
08-04-2024 00:00:00 |
1798.95 1788 |
1801.2 1784.75 |
| -7.75 -0.43 % |
09-04-2024 00:00:00 |
1791 1783.25 |
1793 1776.1 |
| 37.3 2.09 % |
10-04-2024 00:00:00 |
1787.8 1825.1 |
1829.25 1783.25 |
| -8.7 -0.48 % |
12-04-2024 00:00:00 |
1818.65 1809.95 |
1818.65 1798.75 |
| 20.65 1.16 % |
15-04-2024 00:00:00 |
1777.35 1798 |
1809 1777.35 |
| 20.35 1.15 % |
16-04-2024 00:00:00 |
1775.05 1795.4 |
1804.6 1775.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -147.1 | Min | 350.95 353.2 |
360 | 345.4 | 2961 | |
| 159.05 | Max | 2272.1 2267.55 |
2301.55 | 2247.65 | 56675895 | |
| -0.18 | Avergae | 1566.11 1565.93 |
1582.73 | 1548.74 | 436365.87 | |
| 1 | -0.1 -0.02 % |
03-11-2026 00:00:00 Tuesday |
461.8 461.7 |
462.1 | 455.65 | 1040852 |
| 2 | -4.1 -0.89 % |
02-11-2026 00:00:00 Monday |
462.1 458 |
466 | 456.45 | 256978 |
| 3 | 1.2 0.26 % |
30-10-2026 00:00:00 Friday |
459.8 461 |
462.8 | 457.1 | 1255073 |
| 4 | 14.45 3.27 % |
29-10-2026 00:00:00 Thursday |
442.55 457 |
460 | 439.95 | 1753207 |
| 5 | -1.9 -0.43 % |
28-10-2026 00:00:00 Wednesday |
441.9 440 |
444.2 | 439 | 213844 |
| 6 | 0.85 0.19 % |
27-10-2026 00:00:00 Tuesday |
442 442.85 |
444.8 | 440 | 752990 |
| 7 | -1 -0.23 % |
26-10-2026 00:00:00 Monday |
442 441 |
446.15 | 437.8 | 630909 |
| 8 | -8.4 -1.92 % |
23-10-2026 00:00:00 Friday |
438.5 430.1 |
439.1 | 427.8 | 406872 |
| 9 | 6.7 1.56 % |
22-10-2026 00:00:00 Thursday |
430.85 437.55 |
442.3 | 430.85 | 1145513 |
| 10 | -7.5 -1.69 % |
21-10-2026 00:00:00 Wednesday |
444 436.5 |
446.75 | 434.35 | 410082 |
| 11 | 1.3 0.29 % |
19-10-2026 00:00:00 Monday |
441.3 442.6 |
446.9 | 438.65 | 502432 |
| 12 | -1.05 -0.23 % |
16-10-2026 00:00:00 Friday |
447.05 446 |
453 | 443.7 | 5209705 |
| 13 | 8.85 2.01 % |
15-10-2026 00:00:00 Thursday |
440 448.85 |
448.85 | 437.5 | 1957663 |
| 14 | -1.85 -0.42 % |
14-10-2026 00:00:00 Wednesday |
440.95 439.1 |
444.8 | 437.15 | 245244 |
| 15 | -4.9 -1.1 % |
13-10-2026 00:00:00 Tuesday |
443.9 439 |
443.9 | 437.5 | 6401826 |
| 16 | -0.45 -0.1 % |
12-10-2026 00:00:00 Monday |
443.45 443 |
444.5 | 439.05 | 1552655 |
| 17 | 2.5 0.57 % |
09-10-2026 00:00:00 Friday |
437.6 440.1 |
445.2 | 437.6 | 3548992 |
| 18 | -1.3 -0.3 % |
08-10-2026 00:00:00 Thursday |
440 438.7 |
440 | 433.05 | 2401364 |
| 19 | 7.9 1.82 % |
07-10-2026 00:00:00 Wednesday |
432.9 440.8 |
441.6 | 429.1 | 1423319 |
| 20 | 10.2 2.42 % |
06-10-2026 00:00:00 Tuesday |
421.05 431.25 |
435.25 | 421.05 | 6034182 |
| 21 | -0.4 -0.1 % |
05-10-2026 00:00:00 Monday |
416.7 416.3 |
424.45 | 413.8 | 2776090 |
| 22 | -5.65 -1.33 % |
01-10-2026 00:00:00 Thursday |
425.45 419.8 |
435.55 | 415.9 | 5546785 |
| 23 | 11.85 2.92 % |
30-09-2026 00:00:00 Wednesday |
405.75 417.6 |
419.2 | 405.75 | 709908 |
| 24 | 5.2 1.3 % |
29-09-2026 00:00:00 Tuesday |
400.8 406 |
409 | 394.7 | 593636 |
| 25 | 0 0 % |
28-09-2026 00:00:00 Monday |
402 402 |
403.45 | 395.8 | 4776103 |
| 26 | -1.95 -0.48 % |
25-09-2026 00:00:00 Friday |
405.35 403.4 |
407.65 | 399.35 | 2572672 |
| 27 | -2.7 -0.66 % |
24-09-2026 00:00:00 Thursday |
408 405.3 |
410.15 | 404.3 | 1048041 |
| 28 | -2.55 -0.61 % |
23-09-2026 00:00:00 Wednesday |
415.55 413 |
417.15 | 411.35 | 818235 |
| 29 | -3.05 -0.73 % |
22-09-2026 00:00:00 Tuesday |
415.55 412.5 |
417.5 | 412.5 | 478446 |
| 30 | 0.35 0.08 % |
21-09-2026 00:00:00 Monday |
414.65 415 |
420.35 | 414.65 | 174209 |
| 31 | -2.5 -0.6 % |
18-09-2026 00:00:00 Friday |
415.3 412.8 |
419.25 | 411.2 | 137527 |
| 32 | 1.1 0.26 % |
17-09-2026 00:00:00 Thursday |
415.9 417 |
417.7 | 412.7 | 224468 |
| 33 | -0.1 -0.02 % |
16-09-2026 00:00:00 Wednesday |
415 414.9 |
416.8 | 409.35 | 57009 |
| 34 | -11.3 -2.68 % |
15-09-2026 00:00:00 Tuesday |
420.9 409.6 |
420.95 | 409.6 | 104949 |
| 35 | 6.6 1.6 % |
11-09-2026 00:00:00 Friday |
412.1 418.7 |
420 | 409.2 | 472740 |
| 36 | 3.8 0.92 % |
10-09-2026 00:00:00 Thursday |
413.15 416.95 |
416.95 | 412.7 | 214692 |
| 37 | -3.2 -0.77 % |
09-09-2026 00:00:00 Wednesday |
417.6 414.4 |
420.4 | 414 | 262734 |
| 38 | -4.75 -1.13 % |
08-09-2026 00:00:00 Tuesday |
422 417.25 |
423.85 | 417.25 | 151482 |
| 39 | 0.95 0.23 % |
07-09-2026 00:00:00 Monday |
421.35 422.3 |
425.5 | 421 | 1977374 |
| 40 | 0.1 0.02 % |
04-09-2026 00:00:00 Friday |
424.75 424.85 |
425.9 | 421.95 | 697782 |
| 41 | -4.7 -1.11 % |
03-09-2026 00:00:00 Thursday |
424.7 420 |
426.65 | 420 | 1298805 |
| 42 | 0.2 0.05 % |
02-09-2026 00:00:00 Wednesday |
424.45 424.65 |
425.7 | 419 | 694266 |
| 43 | 4.45 1.06 % |
01-09-2026 00:00:00 Tuesday |
420.25 424.7 |
429 | 420.25 | 1564611 |
| 44 | -1.75 -0.42 % |
31-08-2026 00:00:00 Monday |
420 418.25 |
424.9 | 418.25 | 392296 |
| 45 | -2.95 -0.69 % |
28-08-2026 00:00:00 Friday |
426.7 423.75 |
426.7 | 421.1 | 3816087 |
| 46 | 6.6 1.58 % |
27-08-2026 00:00:00 Thursday |
416.7 423.3 |
427.55 | 415 | 4246895 |
| 47 | 14.15 3.52 % |
26-08-2026 00:00:00 Wednesday |
402.05 416.2 |
417.1 | 401.25 | 2186685 |
| 48 | 3 0.75 % |
25-08-2026 00:00:00 Tuesday |
399 402 |
402 | 398 | 505270 |
| 49 | -0.95 -0.24 % |
24-08-2026 00:00:00 Monday |
402.5 401.55 |
405.85 | 398.2 | 598428 |
| 50 | 4.6 1.16 % |
21-08-2026 00:00:00 Friday |
398.2 402.8 |
405.8 | 398.2 | 482767 |
| 51 | 5 1.27 % |
20-08-2026 00:00:00 Thursday |
393.5 398.5 |
399.5 | 393.4 | 519800 |
| 52 | 4.75 1.23 % |
19-08-2026 00:00:00 Wednesday |
387.3 392.05 |
392.7 | 386.75 | 255419 |
| 53 | -4.45 -1.14 % |
18-08-2026 00:00:00 Tuesday |
391.75 387.3 |
392.9 | 387.3 | 317034 |
| 54 | 2.95 0.76 % |
17-08-2026 00:00:00 Monday |
388.7 391.65 |
396 | 388.7 | 161724 |
| 55 | 0.35 0.09 % |
14-08-2026 00:00:00 Friday |
392.65 393 |
394.2 | 389.8 | 215976 |
| 56 | 4.15 1.06 % |
13-08-2026 00:00:00 Thursday |
389.85 394 |
394 | 388.35 | 1011422 |
| 57 | 0.25 0.06 % |
12-08-2026 00:00:00 Wednesday |
392 392.25 |
394.4 | 387.65 | 159485 |
| 58 | -0.3 -0.08 % |
11-08-2026 00:00:00 Tuesday |
392.4 392.1 |
392.4 | 388.25 | 583165 |
| 59 | 4.85 1.25 % |
10-08-2026 00:00:00 Monday |
387.55 392.4 |
392.85 | 386.65 | 442068 |
| 60 | -1.85 -0.47 % |
07-08-2026 00:00:00 Friday |
393.85 392 |
394.65 | 387.65 | 491213 |
| 61 | -3.95 -0.99 % |
06-08-2026 00:00:00 Thursday |
397.95 394 |
398.4 | 393.6 | 494997 |
| 62 | 1.05 0.26 % |
05-08-2026 00:00:00 Wednesday |
396.95 398 |
398 | 394.4 | 399403 |
| 63 | -2 -0.51 % |
04-08-2026 00:00:00 Tuesday |
395 393 |
398.35 | 392.25 | 532465 |
| 64 | -1.3 -0.33 % |
03-08-2026 00:00:00 Monday |
394.5 393.2 |
394.85 | 390.95 | 1777317 |
| 65 | -0.45 -0.12 % |
31-07-2026 00:00:00 Friday |
390.65 390.2 |
391.6 | 388 | 178160 |
| 66 | 2 0.52 % |
30-07-2026 00:00:00 Thursday |
386.95 388.95 |
390.3 | 386.3 | 707948 |
| 67 | 3.45 0.89 % |
29-07-2026 00:00:00 Wednesday |
386.85 390.3 |
392.1 | 385.75 | 281326 |
| 68 | 2.6 0.68 % |
28-07-2026 00:00:00 Tuesday |
382.8 385.4 |
387.15 | 382.8 | 374130 |
| 69 | -2.9 -0.75 % |
27-07-2026 00:00:00 Monday |
387.85 384.95 |
388.9 | 382.7 | 829823 |
| 70 | 7.2 1.91 % |
24-07-2026 00:00:00 Friday |
377.5 384.7 |
386.4 | 377.5 | 840387 |
| 71 | 2.55 0.67 % |
23-07-2026 00:00:00 Thursday |
380.9 383.45 |
386.1 | 378.85 | 458734 |
| 72 | -2.8 -0.73 % |
22-07-2026 00:00:00 Wednesday |
384 381.2 |
388.5 | 378.2 | 556652 |
| 73 | 4.75 1.25 % |
21-07-2026 00:00:00 Tuesday |
381.2 385.95 |
386.9 | 381.15 | 3474110 |
| 74 | 1.25 0.33 % |
20-07-2026 00:00:00 Monday |
380.8 382.05 |
383.85 | 376.15 | 964681 |
| 75 | 12.55 3.33 % |
17-07-2026 00:00:00 Friday |
377.3 389.85 |
391.4 | 375.75 | 925682 |
| 76 | 0.15 0.04 % |
16-07-2026 00:00:00 Thursday |
377 377.15 |
381.25 | 376.4 | 1111276 |
| 77 | -0.45 -0.12 % |
15-07-2026 00:00:00 Wednesday |
378.85 378.4 |
382.85 | 376.25 | 490501 |
| 78 | -3.55 -0.93 % |
14-07-2026 00:00:00 Tuesday |
382.35 378.8 |
382.8 | 376.2 | 3628916 |
| 79 | 9.1 2.42 % |
13-07-2026 00:00:00 Monday |
375.6 384.7 |
385.2 | 375.35 | 2734330 |
| 80 | -0.4 -0.11 % |
10-07-2026 00:00:00 Friday |
378.2 377.8 |
381.1 | 377.15 | 3124199 |
| 81 | 6.55 1.77 % |
09-07-2026 00:00:00 Thursday |
370.5 377.05 |
378.05 | 368.45 | 7697682 |
| 82 | -8.2 -2.17 % |
08-07-2026 00:00:00 Wednesday |
378.7 370.5 |
381.7 | 369 | 679090 |
| 83 | -0.2 -0.05 % |
07-07-2026 00:00:00 Tuesday |
381.9 381.7 |
382.9 | 378.7 | 1069130 |
| 84 | -10.8 -2.75 % |
06-07-2026 00:00:00 Monday |
392.05 381.25 |
392.5 | 380.7 | 9041518 |
| 85 | -1.2 -0.3 % |
03-07-2026 00:00:00 Friday |
397.9 396.7 |
403.05 | 394.65 | 3828092 |
| 86 | -1.7 -0.42 % |
02-07-2026 00:00:00 Thursday |
401.3 399.6 |
405 | 397.2 | 807951 |
| 87 | 1.75 0.44 % |
01-07-2026 00:00:00 Wednesday |
398.6 400.35 |
401.3 | 393.3 | 1354408 |
| 88 | -2.8 -0.71 % |
30-06-2026 00:00:00 Tuesday |
395.75 392.95 |
396.55 | 389.8 | 3384385 |
| 89 | -7.75 -1.92 % |
29-06-2026 00:00:00 Monday |
403.5 395.75 |
404.9 | 394.25 | 814876 |
| 90 | -0.95 -0.23 % |
25-06-2026 00:00:00 Thursday |
409.95 409 |
413.55 | 407.4 | 1073621 |
| 91 | 4.55 1.13 % |
24-06-2026 00:00:00 Wednesday |
401.45 406 |
407.85 | 400.7 | 319973 |
| 92 | -0.7 -0.17 % |
23-06-2026 00:00:00 Tuesday |
402.15 401.45 |
404.85 | 399.7 | 135699 |
| 93 | 2.6 0.65 % |
22-06-2026 00:00:00 Monday |
399.6 402.2 |
403.1 | 399.25 | 134932 |
| 94 | -2.9 -0.72 % |
19-06-2026 00:00:00 Friday |
401.8 398.9 |
403.45 | 398.05 | 419977 |
| 95 | -1.5 -0.37 % |
18-06-2026 00:00:00 Thursday |
404.45 402.95 |
404.45 | 399.7 | 498242 |
| 96 | -3.4 -0.83 % |
17-06-2026 00:00:00 Wednesday |
407.9 404.5 |
408.65 | 402.5 | 188111 |
| 97 | 2.45 0.6 % |
16-06-2026 00:00:00 Tuesday |
405.65 408.1 |
408.5 | 404.5 | 268990 |
| 98 | -1.4 -0.34 % |
15-06-2026 00:00:00 Monday |
407.05 405.65 |
411.1 | 402.65 | 428483 |
| 99 | 5.6 1.41 % |
12-06-2026 00:00:00 Friday |
397.75 403.35 |
404.15 | 395.25 | 2189072 |
| 100 | 9.85 2.57 % |
11-06-2026 00:00:00 Thursday |
383.25 393.1 |
399.7 | 383.25 | 1016912 |
| 101 | 7.05 1.85 % |
10-06-2026 00:00:00 Wednesday |
380.95 388 |
391.05 | 380 | 733485 |
| 102 | 1.15 0.3 % |
09-06-2026 00:00:00 Tuesday |
380.6 381.75 |
382.3 | 377.7 | 1038490 |
| 103 | 3.9 1.04 % |
08-06-2026 00:00:00 Monday |
373.25 377.15 |
378.7 | 373 | 373806 |
| 104 | -3.8 -1 % |
05-06-2026 00:00:00 Friday |
381.3 377.5 |
383.4 | 374.8 | 345852 |
| 105 | 2.95 0.78 % |
04-06-2026 00:00:00 Thursday |
378.4 381.35 |
384 | 377.75 | 1724124 |
| 106 | 2.4 0.63 % |
03-06-2026 00:00:00 Wednesday |
378.95 381.35 |
383.1 | 375.05 | 144987 |
| 107 | 5.95 1.6 % |
02-06-2026 00:00:00 Tuesday |
373 378.95 |
381.55 | 372.05 | 244365 |
| 108 | -5.8 -1.51 % |
01-06-2026 00:00:00 Monday |
383 377.2 |
386.85 | 375.7 | 414450 |
| 109 | -6.85 -1.75 % |
29-05-2026 00:00:00 Friday |
391.55 384.7 |
392.5 | 381.75 | 640979 |
| 110 | 1.3 0.34 % |
27-05-2026 00:00:00 Wednesday |
387.05 388.35 |
390.55 | 386.75 | 1172816 |
| 111 | -3.8 -0.97 % |
26-05-2026 00:00:00 Tuesday |
392.5 388.7 |
394.9 | 387 | 771273 |
| 112 | 5.75 1.49 % |
25-05-2026 00:00:00 Monday |
387 392.75 |
395 | 387 | 2218756 |
| 113 | 1.85 0.48 % |
22-05-2026 00:00:00 Friday |
382.35 384.2 |
386.2 | 381.5 | 573183 |
| 114 | -4.25 -1.1 % |
21-05-2026 00:00:00 Thursday |
385 380.75 |
386.6 | 377.95 | 1519001 |
| 115 | 6.15 1.63 % |
20-05-2026 00:00:00 Wednesday |
377 383.15 |
384.05 | 376.05 | 1163687 |
| 116 | -8.1 -2.08 % |
19-05-2026 00:00:00 Tuesday |
389.95 381.85 |
391.8 | 380.25 | 1495060 |
| 117 | 10.5 2.75 % |
18-05-2026 00:00:00 Monday |
381.2 391.7 |
393 | 380.35 | 1348465 |
| 118 | 6.1 1.6 % |
15-05-2026 00:00:00 Friday |
381.2 387.3 |
393.25 | 380.75 | 465149 |
| 119 | 5.15 1.36 % |
14-05-2026 00:00:00 Thursday |
378 383.15 |
385 | 375.8 | 1408369 |
| 120 | 0 0 % |
13-05-2026 00:00:00 Wednesday |
378 378 |
384.1 | 376.65 | 457806 |
| 121 | -2.15 -0.57 % |
12-05-2026 00:00:00 Tuesday |
378.25 376.1 |
381 | 374.5 | 304573 |
| 122 | 3.35 0.89 % |
11-05-2026 00:00:00 Monday |
377.95 381.3 |
385.95 | 374.35 | 793312 |
| 123 | 1.8 0.47 % |
08-05-2026 00:00:00 Friday |
378.95 380.75 |
381.5 | 374 | 388205 |
| 124 | 1.4 0.37 % |
07-05-2026 00:00:00 Thursday |
377.95 379.35 |
382.4 | 374.65 | 2767801 |
| 125 | 3.2 0.86 % |
06-05-2026 00:00:00 Wednesday |
373 376.2 |
380 | 365.6 | 2183454 |
| 126 | -0.2 -0.05 % |
05-05-2026 00:00:00 Tuesday |
371.5 371.3 |
375.35 | 368.75 | 3234575 |
| 127 | -9.15 -2.4 % |
04-05-2026 00:00:00 Monday |
381 371.85 |
381 | 363 | 6013307 |
| 128 | 5.15 1.36 % |
30-04-2026 00:00:00 Thursday |
377.5 382.65 |
386.95 | 376 | 1356147 |
| 129 | 3.6 0.95 % |
29-04-2026 00:00:00 Wednesday |
378 381.6 |
386.1 | 377.55 | 161986 |
| 130 | 4.2 1.12 % |
28-04-2026 00:00:00 Tuesday |
373.6 377.8 |
383.25 | 373 | 295580 |
| 131 | 5.35 1.44 % |
27-04-2026 00:00:00 Monday |
371.55 376.9 |
380.4 | 371.55 | 492560 |
| 132 | 0 0 % |
24-04-2026 00:00:00 Friday |
371.2 371.2 |
372.5 | 367.85 | 1235887 |
| 133 | -1.1 -0.3 % |
23-04-2026 00:00:00 Thursday |
371.5 370.4 |
375.95 | 367.7 | 4215719 |
| 134 | -2.7 -0.71 % |
22-04-2026 00:00:00 Wednesday |
380 377.3 |
382.9 | 376.3 | 2870698 |
| 135 | 1 0.26 % |
21-04-2026 00:00:00 Tuesday |
380.5 381.5 |
383.1 | 378.7 | 1656996 |
| 136 | -5.4 -1.4 % |
20-04-2026 00:00:00 Monday |
384.6 379.2 |
385 | 377.9 | 307644 |
| 137 | 4.1 1.08 % |
17-04-2026 00:00:00 Friday |
379.4 383.5 |
385.3 | 377 | 349963 |
| 138 | -4.6 -1.2 % |
16-04-2026 00:00:00 Thursday |
384 379.4 |
386.35 | 378.2 | 1884835 |
| 139 | 7.1 1.89 % |
15-04-2026 00:00:00 Wednesday |
375.15 382.25 |
382.95 | 375.15 | 515256 |
| 140 | 4.7 1.28 % |
13-04-2026 00:00:00 Monday |
367.45 372.15 |
373 | 365.6 | 4710462 |
| 141 | 2.75 0.74 % |
10-04-2026 00:00:00 Friday |
372 374.75 |
379.15 | 372 | 2665893 |
| 142 | -5.05 -1.34 % |
09-04-2026 00:00:00 Thursday |
377 371.95 |
378.75 | 369.55 | 2401122 |
| 143 | 2.55 0.68 % |
08-04-2026 00:00:00 Wednesday |
377.45 380 |
381 | 369.25 | 2502436 |
| 144 | 5.25 1.47 % |
07-04-2026 00:00:00 Tuesday |
357.45 362.7 |
363.95 | 357 | 2543415 |
| 145 | 2.5 0.7 % |
06-04-2026 00:00:00 Monday |
358 360.5 |
361.45 | 350.1 | 714675 |
| 146 | 7.2 2.05 % |
02-04-2026 00:00:00 Thursday |
350.95 358.15 |
360 | 345.4 | 1303328 |
| 147 | -8.9 -2.44 % |
01-04-2026 00:00:00 Wednesday |
364.95 356.05 |
364.95 | 355 | 686875 |
| 148 | -8.8 -2.43 % |
30-03-2026 00:00:00 Monday |
362 353.2 |
362.25 | 351.75 | 717306 |
| 149 | -1.15 -0.31 % |
27-03-2026 00:00:00 Friday |
367.1 365.95 |
368.3 | 362.5 | 854897 |
| 150 | 3.1 0.84 % |
25-03-2026 00:00:00 Wednesday |
368.2 371.3 |
377.85 | 363 | 2139497 |
| 151 | 1.3 0.36 % |
24-03-2026 00:00:00 Tuesday |
365.85 367.15 |
370.8 | 361.45 | 293029 |
| 152 | -9 -2.46 % |
23-03-2026 00:00:00 Monday |
365.35 356.35 |
365.35 | 355.3 | 852544 |
| 153 | -4.05 -1.09 % |
20-03-2026 00:00:00 Friday |
371 366.95 |
372.6 | 365.6 | 594209 |
| 154 | 4.85 1.34 % |
19-03-2026 00:00:00 Thursday |
363.1 367.95 |
370 | 363.1 | 2559259 |
| 155 | -0.55 -0.15 % |
18-03-2026 00:00:00 Wednesday |
375.95 375.4 |
376.85 | 371.1 | 465454 |
| 156 | 2.9 0.78 % |
17-03-2026 00:00:00 Tuesday |
371.4 374.3 |
375 | 368.6 | 350976 |
| 157 | 4.85 1.33 % |
16-03-2026 00:00:00 Monday |
365.15 370 |
373 | 364.2 | 1074589 |
| 158 | -5.45 -1.46 % |
13-03-2026 00:00:00 Friday |
372.1 366.65 |
373.55 | 363.45 | 1651672 |
| 159 | -2.6 -0.69 % |
12-03-2026 00:00:00 Thursday |
377.9 375.3 |
380.2 | 374.4 | 338120 |
| 160 | -6.5 -1.67 % |
11-03-2026 00:00:00 Wednesday |
389.95 383.45 |
391.15 | 380.1 | 308727 |
| 161 | 2.35 0.6 % |
10-03-2026 00:00:00 Tuesday |
389.6 391.95 |
394.05 | 387.5 | 405633 |
| 162 | -3.5 -0.9 % |
09-03-2026 00:00:00 Monday |
390 386.5 |
393.7 | 385.1 | 298285 |
| 163 | -4.3 -1.06 % |
06-03-2026 00:00:00 Friday |
404.25 399.95 |
406.75 | 399 | 214308 |
| 164 | 3.55 0.88 % |
05-03-2026 00:00:00 Thursday |
404 407.55 |
409.9 | 402.4 | 165397 |
| 165 | -1.8 -0.44 % |
04-03-2026 00:00:00 Wednesday |
405 403.2 |
410 | 402 | 531543 |
| 166 | 25.65 6.62 % |
02-03-2026 00:00:00 Monday |
387.35 413 |
414.15 | 387.35 | 255297 |
| 167 | -3.75 -0.89 % |
27-02-2026 00:00:00 Friday |
419.05 415.3 |
422.25 | 414.35 | 360456 |
| 168 | 1.7 0.4 % |
26-02-2026 00:00:00 Thursday |
422.85 424.55 |
426.35 | 421.6 | 154346 |
| 169 | -1.3 -0.3 % |
25-02-2026 00:00:00 Wednesday |
426.35 425.05 |
430.2 | 421.3 | 107114 |
| 170 | -3.75 -0.87 % |
24-02-2026 00:00:00 Tuesday |
431.35 427.6 |
432.5 | 425.8 | 372283 |
| 171 | 9.4 2.23 % |
23-02-2026 00:00:00 Monday |
421.3 430.7 |
431.75 | 421 | 3417636 |
| 172 | 5.35 1.29 % |
20-02-2026 00:00:00 Friday |
416 421.35 |
423.4 | 415.25 | 1716800 |
| 173 | -9.3 -2.18 % |
19-02-2026 00:00:00 Thursday |
425.85 416.55 |
426.15 | 415.7 | 331235 |
| 174 | 4.25 1.01 % |
18-02-2026 00:00:00 Wednesday |
422.05 426.3 |
427.1 | 421.5 | 561339 |
| 175 | -0.95 -0.22 % |
17-02-2026 00:00:00 Tuesday |
425.3 424.35 |
425.3 | 420.85 | 134966 |
| 176 | 7.4 1.77 % |
16-02-2026 00:00:00 Monday |
418.05 425.45 |
426.5 | 418.05 | 7269663 |
| 177 | -4.35 -1.02 % |
13-02-2026 00:00:00 Friday |
425.25 420.9 |
428.3 | 419.35 | 3339926 |
| 178 | -1 -0.23 % |
12-02-2026 00:00:00 Thursday |
427.25 426.25 |
430.65 | 425.2 | 1266177 |
| 179 | -1.25 -0.29 % |
11-02-2026 00:00:00 Wednesday |
430.75 429.5 |
433.1 | 427.7 | 883054 |
| 180 | -2.65 -0.61 % |
10-02-2026 00:00:00 Tuesday |
432 429.35 |
433.85 | 428.15 | 2776034 |
| 181 | 0.7 0.16 % |
09-02-2026 00:00:00 Monday |
428.05 428.75 |
435.15 | 424.4 | 706136 |
| 182 | 9.85 2.39 % |
06-02-2026 00:00:00 Friday |
412.5 422.35 |
424.8 | 410 | 348074 |
| 183 | -3.05 -0.74 % |
05-02-2026 00:00:00 Thursday |
411.7 408.65 |
413.75 | 404 | 7346153 |
| 184 | -0.5 -0.12 % |
04-02-2026 00:00:00 Wednesday |
412.7 412.2 |
418.7 | 410.65 | 3002917 |
| 185 | 0.6 0.14 % |
03-02-2026 00:00:00 Tuesday |
415.05 415.65 |
423.4 | 410.15 | 1033401 |
| 186 | -1.15 -0.28 % |
02-02-2026 00:00:00 Monday |
409.35 408.2 |
410.85 | 404.6 | 199836 |
| 187 | -0.65 -0.16 % |
01-02-2026 00:00:00 Sunday |
408.25 407.6 |
415.65 | 403.3 | 253280 |
| 188 | -0.95 -0.23 % |
30-01-2026 00:00:00 Friday |
408.95 408 |
412.5 | 405.45 | 208037 |
| 189 | 5.65 1.39 % |
29-01-2026 00:00:00 Thursday |
406.7 412.35 |
414.4 | 406.7 | 2100471 |
| 190 | 2.9 0.71 % |
28-01-2026 00:00:00 Wednesday |
409.5 412.4 |
414.25 | 406.4 | 4455590 |
| 191 | -8.25 -1.98 % |
27-01-2026 00:00:00 Tuesday |
417.2 408.95 |
417.2 | 400.55 | 1370434 |
| 192 | -5.95 -1.39 % |
23-01-2026 00:00:00 Friday |
428.15 422.2 |
429.75 | 420.65 | 185624 |
| 193 | 3.8 0.9 % |
22-01-2026 00:00:00 Thursday |
422 425.8 |
429.7 | 420.35 | 128800 |
| 194 | 1.55 0.37 % |
21-01-2026 00:00:00 Wednesday |
420.05 421.6 |
425.3 | 416.8 | 132794 |
| 195 | -3.7 -0.87 % |
20-01-2026 00:00:00 Tuesday |
427.45 423.75 |
431 | 422.55 | 149593 |
| 196 | 8.4 2.01 % |
19-01-2026 00:00:00 Monday |
418.3 426.7 |
430.4 | 415 | 291198 |
| 197 | -9.05 -2.12 % |
16-01-2026 00:00:00 Friday |
427.3 418.25 |
427.7 | 417.05 | 6195967 |
| 198 | -4.05 -0.95 % |
14-01-2026 00:00:00 Wednesday |
425.05 421 |
427.5 | 419 | 204704 |
| 199 | 1.22 0.29 % |
13-01-2026 00:00:00 Tuesday |
425.2 426.42 |
428.91 | 424.09 | 238075 |
| 200 | 1.32 0.31 % |
12-01-2026 00:00:00 Monday |
425.35 426.67 |
427.68 | 421.23 | 141290 |
| 201 | -2.43 -0.57 % |
09-01-2026 00:00:00 Friday |
427.78 425.35 |
427.78 | 423.32 | 78440 |
| 202 | -0.94 -0.22 % |
08-01-2026 00:00:00 Thursday |
427.53 426.59 |
428.11 | 423.8 | 1409265 |
| 203 | 0.04 0.01 % |
07-01-2026 00:00:00 Wednesday |
428.63 428.67 |
429.8 | 421.98 | 5971085 |
| 204 | -13.26 -3 % |
06-01-2026 00:00:00 Tuesday |
442.59 429.33 |
445.5 | 427.04 | 436315 |
| 205 | -0.84 -0.19 % |
05-01-2026 00:00:00 Monday |
439.02 438.18 |
441.36 | 436.31 | 241080 |
| 206 | -4.44 -1 % |
02-01-2026 00:00:00 Friday |
443.46 439.02 |
445.45 | 436.28 | 7872605 |
| 207 | 2.02 0.46 % |
01-01-2026 00:00:00 Thursday |
441.63 443.65 |
444.32 | 437.8 | 612360 |
| 208 | 8.99 2.09 % |
31-12-2025 00:00:00 Wednesday |
431.16 440.15 |
441 | 431.16 | 8831085 |
| 209 | -0.07 -0.02 % |
30-12-2025 00:00:00 Tuesday |
431 430.93 |
432.8 | 427.69 | 160130 |
| 210 | -1.47 -0.34 % |
29-12-2025 00:00:00 Monday |
433.21 431.74 |
436.26 | 431.09 | 66685 |
| 211 | 1.57 0.36 % |
26-12-2025 00:00:00 Friday |
431.16 432.73 |
434.78 | 430.6 | 87195 |
| 212 | 0.24 0.06 % |
24-12-2025 00:00:00 Wednesday |
432.65 432.89 |
435.35 | 432.09 | 526890 |
| 213 | 2.31 0.54 % |
23-12-2025 00:00:00 Tuesday |
430.06 432.37 |
434 | 429.95 | 170705 |
| 214 | -4.65 -1.07 % |
22-12-2025 00:00:00 Monday |
434.64 429.99 |
434.64 | 429.58 | 119615 |
| 215 | -0.7 -0.16 % |
19-12-2025 00:00:00 Friday |
432.6 431.9 |
435.46 | 431.21 | 132785 |
| 216 | -2.72 -0.62 % |
18-12-2025 00:00:00 Thursday |
435.77 433.05 |
435.77 | 432.21 | 815740 |
| 217 | -3.3 -0.75 % |
17-12-2025 00:00:00 Wednesday |
438 434.7 |
438.01 | 432.63 | 191695 |
| 218 | -0.97 -0.22 % |
16-12-2025 00:00:00 Tuesday |
437.4 436.43 |
438.7 | 434.53 | 71875 |
| 219 | 2.11 0.49 % |
15-12-2025 00:00:00 Monday |
433.99 436.1 |
437 | 431.2 | 1110200 |
| 220 | -1.11 -0.25 % |
12-12-2025 00:00:00 Friday |
436.4 435.29 |
440.12 | 434.84 | 212930 |
| 221 | 11.38 2.68 % |
11-12-2025 00:00:00 Thursday |
424.9 436.28 |
440.98 | 423.64 | 2348215 |
| 222 | -0.06 -0.01 % |
10-12-2025 00:00:00 Wednesday |
425.92 425.86 |
431.17 | 424.7 | 519340 |
| 223 | 3.58 0.85 % |
09-12-2025 00:00:00 Tuesday |
422.33 425.91 |
426.56 | 421.84 | 214190 |
| 224 | -4.74 -1.1 % |
08-12-2025 00:00:00 Monday |
431.06 426.32 |
431.68 | 425.02 | 147370 |
| 225 | 2.4 0.56 % |
05-12-2025 00:00:00 Friday |
428.51 430.91 |
433.11 | 426.4 | 295500 |
| 226 | -0.51 -0.12 % |
04-12-2025 00:00:00 Thursday |
427.61 427.1 |
429.2 | 424.25 | 867925 |
| 227 | 1.03 0.24 % |
03-12-2025 00:00:00 Wednesday |
428.06 429.09 |
430.2 | 423.89 | 535645 |
| 228 | 1.92 0.45 % |
02-12-2025 00:00:00 Tuesday |
426.54 428.46 |
432 | 426.54 | 461985 |
| 229 | 3.02 0.71 % |
01-12-2025 00:00:00 Monday |
426.53 429.55 |
432.56 | 425.89 | 173605 |
| 230 | 2.35 0.56 % |
28-11-2025 00:00:00 Friday |
422.45 424.8 |
428.2 | 420.5 | 130095 |
| 231 | 3.74 0.89 % |
27-11-2025 00:00:00 Thursday |
418.18 421.92 |
426 | 418.18 | 1056700 |
| 232 | 6.52 1.57 % |
26-11-2025 00:00:00 Wednesday |
414.13 420.65 |
421.95 | 414.13 | 3752910 |
| 233 | -3.96 -0.95 % |
25-11-2025 00:00:00 Tuesday |
418.04 414.08 |
418.05 | 413.38 | 324320 |
| 234 | -2.4 -0.57 % |
24-11-2025 00:00:00 Monday |
419.78 417.38 |
420.8 | 415.6 | 203795 |
| 235 | -1.04 -0.25 % |
21-11-2025 00:00:00 Friday |
418.34 417.3 |
422.2 | 415.66 | 263250 |
| 236 | -4.34 -1.02 % |
20-11-2025 00:00:00 Thursday |
423.76 419.42 |
423.76 | 418.67 | 1482815 |
| 237 | 2.68 0.64 % |
19-11-2025 00:00:00 Wednesday |
418.54 421.22 |
422 | 417.84 | 166145 |
| 238 | -0.62 -0.15 % |
18-11-2025 00:00:00 Tuesday |
418.99 418.37 |
420.4 | 416.02 | 129140 |
| 239 | 2.05 0.49 % |
17-11-2025 00:00:00 Monday |
418.39 420.44 |
423.93 | 418.39 | 436215 |
| 240 | -0.98 -0.24 % |
14-11-2025 00:00:00 Friday |
416.01 415.03 |
416.98 | 412.9 | 32780 |
| 241 | -1.78 -0.43 % |
13-11-2025 00:00:00 Thursday |
416.71 414.93 |
417.24 | 412.9 | 1812220 |
| 242 | -1.98 -0.47 % |
12-11-2025 00:00:00 Wednesday |
418.24 416.26 |
420 | 416 | 604460 |
| 243 | -4.81 -1.14 % |
11-11-2025 00:00:00 Tuesday |
422.28 417.47 |
422.28 | 415.03 | 107020 |
| 244 | 0.69 0.17 % |
10-11-2025 00:00:00 Monday |
418.04 418.73 |
420.88 | 416.21 | 775250 |
| 245 | 0.97 0.23 % |
07-11-2025 00:00:00 Friday |
416.86 417.83 |
419.89 | 412 | 208745 |
| 246 | -0.29 -0.07 % |
06-11-2025 00:00:00 Thursday |
416.94 416.65 |
420.64 | 415 | 1847205 |
| 247 | -5.33 -1.26 % |
04-11-2025 00:00:00 Tuesday |
424.49 419.16 |
424.49 | 418.65 | 75295 |
| 248 | 1.71 0.41 % |
03-11-2025 00:00:00 Monday |
420.94 422.65 |
423.85 | 417.78 | 69295 |
| 249 | -6.61 -1.55 % |
31-10-2025 00:00:00 Friday |
427 420.39 |
428.6 | 420.05 | 321055 |
| 250 | -2.32 -0.54 % |
30-10-2025 00:00:00 Thursday |
429.82 427.5 |
430.08 | 425.3 | 2058640 |
| 251 | -3.44 -0.79 % |
29-10-2025 00:00:00 Wednesday |
433.4 429.96 |
435 | 429.4 | 172755 |
| 252 | 3.3 0.77 % |
28-10-2025 00:00:00 Tuesday |
428.77 432.07 |
433.6 | 428.77 | 295040 |
| 253 | -4.98 -1.15 % |
27-10-2025 00:00:00 Monday |
434.75 429.77 |
437 | 425 | 3042005 |
| 254 | -9.24 -2.07 % |
24-10-2025 00:00:00 Friday |
446.61 437.37 |
446.96 | 433.8 | 238510 |
| 255 | -0.59 -0.13 % |
23-10-2025 00:00:00 Thursday |
445.6 445.01 |
448.91 | 442.16 | 3516395 |
| 256 | -3.65 -0.82 % |
21-10-2025 00:00:00 Tuesday |
442.85 439.2 |
444 | 437.22 | 150270 |
| 257 | 0.85 0.19 % |
20-10-2025 00:00:00 Monday |
442 442.85 |
452.98 | 440 | 175995 |
| 258 | 0.95 0.22 % |
17-10-2025 00:00:00 Friday |
440.15 441.1 |
441.97 | 437.9 | 295870 |
| 259 | 11.45 2.66 % |
16-10-2025 00:00:00 Thursday |
429.75 441.2 |
442.96 | 429.75 | 2123715 |
| 260 | -0.86 -0.2 % |
15-10-2025 00:00:00 Wednesday |
430.6 429.74 |
433.28 | 428.28 | 270705 |
| 261 | -0.45 -0.1 % |
14-10-2025 00:00:00 Tuesday |
430.72 430.27 |
432.97 | 428.3 | 150545 |
| 262 | 4.78 1.12 % |
13-10-2025 00:00:00 Monday |
425.64 430.42 |
431.17 | 425.64 | 199320 |
| 263 | 1.83 0.43 % |
10-10-2025 00:00:00 Friday |
428.08 429.91 |
431.5 | 427.43 | 238945 |
| 264 | 6.46 1.53 % |
09-10-2025 00:00:00 Thursday |
422.55 429.01 |
430.25 | 420.3 | 1184860 |
| 265 | -1.04 -0.24 % |
08-10-2025 00:00:00 Wednesday |
424.51 423.47 |
426.57 | 422.4 | 204645 |
| 266 | -3.2 -0.75 % |
07-10-2025 00:00:00 Tuesday |
428.42 425.22 |
430.67 | 424.5 | 138940 |
| 267 | 6.79 1.61 % |
06-10-2025 00:00:00 Monday |
422.3 429.09 |
430.96 | 419 | 998070 |
| 268 | 4.32 1.04 % |
03-10-2025 00:00:00 Friday |
415.86 420.18 |
421.6 | 412.59 | 3614265 |
| 269 | 17.47 4.42 % |
01-10-2025 00:00:00 Wednesday |
395.12 412.59 |
414.66 | 395.12 | 4062525 |
| 270 | -1.16 -0.29 % |
30-09-2025 00:00:00 Tuesday |
400 398.84 |
403.18 | 397.4 | 270515 |
| 271 | -0.52 -0.13 % |
29-09-2025 00:00:00 Monday |
398.96 398.44 |
400.59 | 394.01 | 291830 |
| 272 | -17.65 -0.88 % |
26-09-2025 00:00:00 Friday |
2012.05 1994.4 |
2018 | 1990 | 35917 |
| 273 | -0.5 -0.02 % |
25-09-2025 00:00:00 Thursday |
2013.05 2012.55 |
2037.95 | 2009.45 | 98699 |
| 274 | -13.5 -0.66 % |
24-09-2025 00:00:00 Wednesday |
2045 2031.5 |
2048 | 2028.25 | 75165 |
| 275 | 32.8 1.63 % |
23-09-2025 00:00:00 Tuesday |
2015.05 2047.85 |
2053.1 | 2008.5 | 27623 |
| 276 | 7.7 0.38 % |
22-09-2025 00:00:00 Monday |
2013.65 2021.35 |
2039.3 | 2013.65 | 49527 |
| 277 | -23.6 -1.15 % |
19-09-2025 00:00:00 Friday |
2054 2030.4 |
2054 | 2026.8 | 29092 |
| 278 | 0.25 0.01 % |
18-09-2025 00:00:00 Thursday |
2053.95 2054.2 |
2061 | 2043 | 148356 |
| 279 | 26.95 1.33 % |
17-09-2025 00:00:00 Wednesday |
2023.35 2050.3 |
2052.2 | 2022 | 91558 |
| 280 | 50.05 2.54 % |
16-09-2025 00:00:00 Tuesday |
1971.35 2021.4 |
2030 | 1971.35 | 125836 |
| 281 | 1.05 0.05 % |
15-09-2025 00:00:00 Monday |
1970 1971.05 |
1982.2 | 1965 | 62699 |
| 282 | -0.85 -0.04 % |
12-09-2025 00:00:00 Friday |
1973 1972.15 |
1984.8 | 1966.2 | 131856 |
| 283 | -1.6 -0.08 % |
11-09-2025 00:00:00 Thursday |
1973.6 1972 |
1985 | 1963.15 | 130703 |
| 284 | -18.4 -0.92 % |
10-09-2025 00:00:00 Wednesday |
1990 1971.6 |
1990 | 1951.1 | 1039012 |
| 285 | 11.7 0.6 % |
09-09-2025 00:00:00 Tuesday |
1950.7 1962.4 |
1964 | 1939.5 | 123388 |
| 286 | 8.45 0.44 % |
08-09-2025 00:00:00 Monday |
1942.05 1950.5 |
1962 | 1931.5 | 41217 |
| 287 | -6.2 -0.32 % |
05-09-2025 00:00:00 Friday |
1950.2 1944 |
1956.6 | 1937.75 | 240478 |
| 288 | -20.05 -1.02 % |
04-09-2025 00:00:00 Thursday |
1969.95 1949.9 |
1971.2 | 1946.65 | 60915 |
| 289 | 11.4 0.58 % |
03-09-2025 00:00:00 Wednesday |
1949.95 1961.35 |
1964 | 1930.95 | 94751 |
| 290 | -25.5 -1.3 % |
02-09-2025 00:00:00 Tuesday |
1968 1942.5 |
1974.6 | 1940.5 | 32746 |
| 291 | 10.6 0.54 % |
01-09-2025 00:00:00 Monday |
1957.05 1967.65 |
1972 | 1955.65 | 80659 |
| 292 | 20.8 1.07 % |
29-08-2025 00:00:00 Friday |
1946.1 1966.9 |
1984.85 | 1946.1 | 48730 |
| 293 | -3.9 -0.2 % |
28-08-2025 00:00:00 Thursday |
1950 1946.1 |
1966.5 | 1940.95 | 15710 |
| 294 | -5.75 -0.29 % |
26-08-2025 00:00:00 Tuesday |
1970.95 1965.2 |
1981.9 | 1960.5 | 509674 |
| 295 | 0.5 0.03 % |
25-08-2025 00:00:00 Monday |
1982.95 1983.45 |
1996.95 | 1977.25 | 101547 |
| 296 | -23.85 -1.19 % |
22-08-2025 00:00:00 Friday |
2007.55 1983.7 |
2018 | 1981 | 37041 |
| 297 | -16.9 -0.83 % |
21-08-2025 00:00:00 Thursday |
2035.05 2018.15 |
2037.4 | 2012.05 | 42573 |
| 298 | 6.5 0.32 % |
20-08-2025 00:00:00 Wednesday |
2013 2019.5 |
2024.2 | 2006.15 | 52589 |
| 299 | 42.45 2.13 % |
19-08-2025 00:00:00 Tuesday |
1990.05 2032.5 |
2032.9 | 1990.05 | 227460 |
| 300 | 10 0.5 % |
18-08-2025 00:00:00 Monday |
1991.3 2001.3 |
2025.95 | 1991.3 | 310032 |
| 301 | -10.6 -0.53 % |
14-08-2025 00:00:00 Thursday |
1989.55 1978.95 |
1993.3 | 1975.6 | 240132 |
| 302 | 15.7 0.8 % |
13-08-2025 00:00:00 Wednesday |
1973.85 1989.55 |
1995.95 | 1962.7 | 119283 |
| 303 | -20.85 -1.05 % |
12-08-2025 00:00:00 Tuesday |
1979.8 1958.95 |
1985.25 | 1956.6 | 159077 |
| 304 | 16.8 0.86 % |
11-08-2025 00:00:00 Monday |
1960.05 1976.85 |
2017 | 1956.45 | 81687 |
| 305 | -37.1 -1.87 % |
08-08-2025 00:00:00 Friday |
1988 1950.9 |
1999 | 1948.25 | 463540 |
| 306 | 11.35 0.57 % |
07-08-2025 00:00:00 Thursday |
1981 1992.35 |
1995 | 1970.1 | 169401 |
| 307 | 0.25 0.01 % |
06-08-2025 00:00:00 Wednesday |
2001.9 2002.15 |
2025 | 1993.15 | 39594 |
| 308 | -5.25 -0.26 % |
05-08-2025 00:00:00 Tuesday |
2007 2001.75 |
2007 | 1995 | 52193 |
| 309 | 9.55 0.48 % |
04-08-2025 00:00:00 Monday |
1990 1999.55 |
2007 | 1983 | 11614 |
| 310 | 17.4 0.88 % |
01-08-2025 00:00:00 Friday |
1978.6 1996 |
2006.1 | 1973.7 | 68724 |
| 311 | 28.65 1.47 % |
31-07-2025 00:00:00 Thursday |
1949.95 1978.6 |
1998 | 1934.9 | 102120 |
| 312 | -9.5 -0.48 % |
30-07-2025 00:00:00 Wednesday |
1969.3 1959.8 |
1981 | 1957.5 | 52864 |
| 313 | 2.35 0.12 % |
29-07-2025 00:00:00 Tuesday |
1967 1969.35 |
1980 | 1953.35 | 119148 |
| 314 | -57.4 -2.84 % |
28-07-2025 00:00:00 Monday |
2023 1965.6 |
2056.05 | 1960.1 | 363208 |
| 315 | -19.95 -0.93 % |
25-07-2025 00:00:00 Friday |
2144.9 2124.95 |
2146.05 | 2118.35 | 57475 |
| 316 | -28.1 -1.3 % |
24-07-2025 00:00:00 Thursday |
2169.6 2141.5 |
2169.6 | 2140 | 383282 |
| 317 | 9.8 0.45 % |
23-07-2025 00:00:00 Wednesday |
2160 2169.8 |
2179.6 | 2158 | 149541 |
| 318 | -5.05 -0.23 % |
22-07-2025 00:00:00 Tuesday |
2165 2159.95 |
2171.85 | 2145.6 | 24404 |
| 319 | 24.4 1.14 % |
21-07-2025 00:00:00 Monday |
2140.75 2165.15 |
2167.55 | 2131.5 | 36194 |
| 320 | -30.35 -1.4 % |
18-07-2025 00:00:00 Friday |
2171.1 2140.75 |
2171.1 | 2130.7 | 43957 |
| 321 | -10.9 -0.5 % |
17-07-2025 00:00:00 Thursday |
2182 2171.1 |
2190 | 2168.2 | 117379 |
| 322 | -9.2 -0.42 % |
16-07-2025 00:00:00 Wednesday |
2188.05 2178.85 |
2188.9 | 2156.65 | 34214 |
| 323 | -21.9 -0.99 % |
15-07-2025 00:00:00 Tuesday |
2210.15 2188.25 |
2232.45 | 2182.4 | 39876 |
| 324 | -25.75 -1.16 % |
14-07-2025 00:00:00 Monday |
2229.05 2203.3 |
2229.05 | 2198 | 259348 |
| 325 | 15.7 0.71 % |
11-07-2025 00:00:00 Friday |
2199.4 2215.1 |
2225 | 2199.4 | 97222 |
| 326 | -9.1 -0.41 % |
10-07-2025 00:00:00 Thursday |
2228 2218.9 |
2241.95 | 2198.6 | 143697 |
| 327 | 14.75 0.67 % |
09-07-2025 00:00:00 Wednesday |
2213.6 2228.35 |
2233.2 | 2213.6 | 72443 |
| 328 | 23.5 1.07 % |
08-07-2025 00:00:00 Tuesday |
2201 2224.5 |
2241 | 2186.2 | 580153 |
| 329 | 18.55 0.87 % |
07-07-2025 00:00:00 Monday |
2128.45 2147 |
2157.5 | 2123.2 | 198295 |
| 330 | 1 0.05 % |
04-07-2025 00:00:00 Friday |
2126.4 2127.4 |
2136.5 | 2111.25 | 286734 |
| 331 | -33.7 -1.56 % |
03-07-2025 00:00:00 Thursday |
2159.95 2126.25 |
2159.95 | 2122 | 38962 |
| 332 | -9.3 -0.43 % |
02-07-2025 00:00:00 Wednesday |
2177.05 2167.75 |
2196 | 2161 | 201669 |
| 333 | 20.7 0.96 % |
01-07-2025 00:00:00 Tuesday |
2163.1 2183.8 |
2186.6 | 2159.05 | 292939 |
| 334 | -43.35 -1.96 % |
30-06-2025 00:00:00 Monday |
2207 2163.65 |
2207 | 2155 | 83819 |
| 335 | 2.95 0.13 % |
27-06-2025 00:00:00 Friday |
2205.05 2208 |
2216.8 | 2183 | 265358 |
| 336 | 0 0 % |
26-06-2025 00:00:00 Thursday |
2208.65 2208.65 |
2208.65 | 2180 | 62579 |
| 337 | -29.75 -1.34 % |
25-06-2025 00:00:00 Wednesday |
2227.8 2198.05 |
2227.8 | 2191.45 | 57416 |
| 338 | 23.2 1.05 % |
24-06-2025 00:00:00 Tuesday |
2200.1 2223.3 |
2233.1 | 2190.6 | 119665 |
| 339 | 16.25 0.75 % |
23-06-2025 00:00:00 Monday |
2168.65 2184.9 |
2189.8 | 2151.45 | 49359 |
| 340 | 24.45 1.14 % |
20-06-2025 00:00:00 Friday |
2145 2169.45 |
2174.4 | 2132.95 | 51454 |
| 341 | -2.7 -0.13 % |
19-06-2025 00:00:00 Thursday |
2148 2145.3 |
2154.3 | 2135 | 93102 |
| 342 | 3.3 0.15 % |
18-06-2025 00:00:00 Wednesday |
2130 2133.3 |
2135.8 | 2110.7 | 23019 |
| 343 | -1.3 -0.06 % |
17-06-2025 00:00:00 Tuesday |
2138 2136.7 |
2155 | 2129.9 | 590242 |
| 344 | 33.5 1.59 % |
16-06-2025 00:00:00 Monday |
2103.6 2137.1 |
2145 | 2092 | 272191 |
| 345 | 11.6 0.55 % |
13-06-2025 00:00:00 Friday |
2099.2 2110.8 |
2114.95 | 2075 | 42112 |
| 346 | -8.3 -0.39 % |
12-06-2025 00:00:00 Thursday |
2134.3 2126 |
2148.45 | 2122.65 | 9649 |
| 347 | -6.5 -0.3 % |
11-06-2025 00:00:00 Wednesday |
2152 2145.5 |
2161.25 | 2132.5 | 52926 |
| 348 | 6.1 0.28 % |
10-06-2025 00:00:00 Tuesday |
2141.3 2147.4 |
2172.65 | 2138.9 | 370801 |
| 349 | 38.45 1.83 % |
09-06-2025 00:00:00 Monday |
2100.05 2138.5 |
2142.45 | 2089.85 | 209965 |
| 350 | 28.45 1.39 % |
06-06-2025 00:00:00 Friday |
2044 2072.45 |
2084.5 | 2033.55 | 247803 |
| 351 | -8.6 -0.42 % |
05-06-2025 00:00:00 Thursday |
2048.25 2039.65 |
2055.45 | 2034.5 | 150172 |
| 352 | 10 0.49 % |
04-06-2025 00:00:00 Wednesday |
2036.45 2046.45 |
2058.55 | 2036.45 | 82721 |
| 353 | -19.1 -0.93 % |
03-06-2025 00:00:00 Tuesday |
2064.7 2045.6 |
2074.5 | 2033.4 | 922173 |
| 354 | 4.3 0.21 % |
02-06-2025 00:00:00 Monday |
2060.2 2064.5 |
2071.95 | 2051.3 | 261879 |
| 355 | 5.5 0.27 % |
30-05-2025 00:00:00 Friday |
2070.2 2075.7 |
2088.2 | 2065.6 | 93617 |
| 356 | 10.35 0.5 % |
29-05-2025 00:00:00 Thursday |
2073.95 2084.3 |
2095 | 2055.5 | 121798 |
| 357 | 4.15 0.2 % |
28-05-2025 00:00:00 Wednesday |
2068.9 2073.05 |
2079.8 | 2063.5 | 24158 |
| 358 | -5.2 -0.25 % |
27-05-2025 00:00:00 Tuesday |
2080.25 2075.05 |
2099.2 | 2061.2 | 515709 |
| 359 | 9.35 0.45 % |
26-05-2025 00:00:00 Monday |
2080.1 2089.45 |
2111 | 2080.1 | 139911 |
| 360 | 39.75 1.93 % |
23-05-2025 00:00:00 Friday |
2061.1 2100.85 |
2108.4 | 2061.1 | 169643 |
| 361 | -2.55 -0.12 % |
22-05-2025 00:00:00 Thursday |
2071.5 2068.95 |
2075.95 | 2051 | 66166 |
| 362 | -18.5 -0.89 % |
21-05-2025 00:00:00 Wednesday |
2090 2071.5 |
2095.2 | 2061 | 50102 |
| 363 | -15.85 -0.75 % |
20-05-2025 00:00:00 Tuesday |
2104.7 2088.85 |
2116.85 | 2084.3 | 214943 |
| 364 | 6.9 0.33 % |
19-05-2025 00:00:00 Monday |
2100 2106.9 |
2123.95 | 2100 | 135738 |
| 365 | 56.85 2.77 % |
16-05-2025 00:00:00 Friday |
2051.05 2107.9 |
2114 | 2051.05 | 77616 |
| 366 | 27.95 1.34 % |
15-05-2025 00:00:00 Thursday |
2078.3 2106.25 |
2111.55 | 2065.4 | 67443 |
| 367 | -21.55 -1.02 % |
14-05-2025 00:00:00 Wednesday |
2113.95 2092.4 |
2121.1 | 2084.25 | 95365 |
| 368 | -12.15 -0.57 % |
13-05-2025 00:00:00 Tuesday |
2132.55 2120.4 |
2146.05 | 2101.05 | 145545 |
| 369 | 10.55 0.49 % |
12-05-2025 00:00:00 Monday |
2135.5 2146.05 |
2163 | 2129.4 | 69210 |
| 370 | 44.8 2.17 % |
09-05-2025 00:00:00 Friday |
2065.2 2110 |
2119.55 | 2065.2 | 22244 |
| 371 | 7.3 0.35 % |
08-05-2025 00:00:00 Thursday |
2105 2112.3 |
2138 | 2098.15 | 92387 |
| 372 | 45.7 2.23 % |
07-05-2025 00:00:00 Wednesday |
2050.05 2095.75 |
2100.7 | 2050.05 | 21325 |
| 373 | -14.65 -0.7 % |
06-05-2025 00:00:00 Tuesday |
2088.45 2073.8 |
2093.2 | 2064.1 | 66245 |
| 374 | -24.95 -1.18 % |
05-05-2025 00:00:00 Monday |
2110 2085.05 |
2134.7 | 2058.35 | 151218 |
| 375 | -32.6 -1.48 % |
02-05-2025 00:00:00 Friday |
2208.5 2175.9 |
2224.15 | 2171.1 | 53843 |
| 376 | -2.2 -0.1 % |
30-04-2025 00:00:00 Wednesday |
2208 2205.8 |
2230.8 | 2191.5 | 112412 |
| 377 | -24.6 -1.1 % |
29-04-2025 00:00:00 Tuesday |
2229.95 2205.35 |
2246.75 | 2198.45 | 113153 |
| 378 | 35.65 1.63 % |
28-04-2025 00:00:00 Monday |
2190.55 2226.2 |
2232.25 | 2189 | 91115 |
| 379 | -17 -0.77 % |
25-04-2025 00:00:00 Friday |
2220 2203 |
2231.7 | 2179 | 84801 |
| 380 | -7.85 -0.35 % |
24-04-2025 00:00:00 Thursday |
2226.7 2218.85 |
2237.7 | 2214.75 | 73230 |
| 381 | -45.4 -2 % |
23-04-2025 00:00:00 Wednesday |
2272.1 2226.7 |
2288 | 2220 | 158058 |
| 382 | 11 0.49 % |
22-04-2025 00:00:00 Tuesday |
2256.55 2267.55 |
2301.55 | 2247.65 | 150613 |
| 383 | 46.1 2.1 % |
21-04-2025 00:00:00 Monday |
2193.9 2240 |
2261.5 | 2181.5 | 55174 |
| 384 | 69 3.26 % |
17-04-2025 00:00:00 Thursday |
2119 2188 |
2194.4 | 2098.6 | 194588 |
| 385 | 9.25 0.44 % |
16-04-2025 00:00:00 Wednesday |
2111.15 2120.4 |
2152 | 2111.15 | 169275 |
| 386 | -29.25 -1.36 % |
15-04-2025 00:00:00 Tuesday |
2150.05 2120.8 |
2150.05 | 2101 | 74559 |
| 387 | 58.05 2.83 % |
11-04-2025 00:00:00 Friday |
2053.45 2111.5 |
2139.5 | 2053.45 | 141645 |
| 388 | -42.05 -2.01 % |
09-04-2025 00:00:00 Wednesday |
2095.1 2053.05 |
2095.1 | 2039.95 | 27631 |
| 389 | -1.7 -0.08 % |
08-04-2025 00:00:00 Tuesday |
2056.15 2054.45 |
2079.9 | 2037.8 | 106156 |
| 390 | 79.15 4.04 % |
07-04-2025 00:00:00 Monday |
1960.05 2039.2 |
2081.45 | 1960.05 | 223654 |
| 391 | -6.9 -0.32 % |
04-04-2025 00:00:00 Friday |
2139.85 2132.95 |
2145 | 2118.2 | 31872 |
| 392 | 25.85 1.23 % |
03-04-2025 00:00:00 Thursday |
2106.05 2131.9 |
2150.9 | 2106.05 | 18665 |
| 393 | 9.3 0.43 % |
02-04-2025 00:00:00 Wednesday |
2145.25 2154.55 |
2158.65 | 2139.2 | 14996 |
| 394 | -27.5 -1.27 % |
01-04-2025 00:00:00 Tuesday |
2172.75 2145.25 |
2176.2 | 2136.05 | 95793 |
| 395 | 37.65 1.76 % |
28-03-2025 00:00:00 Friday |
2133.65 2171.3 |
2179.55 | 2133.65 | 65917 |
| 396 | -2.1 -0.1 % |
27-03-2025 00:00:00 Thursday |
2133.25 2131.15 |
2151.15 | 2118 | 28787 |
| 397 | -17.75 -0.82 % |
26-03-2025 00:00:00 Wednesday |
2161.1 2143.35 |
2175.2 | 2129.05 | 66801 |
| 398 | -5.4 -0.25 % |
25-03-2025 00:00:00 Tuesday |
2176.25 2170.85 |
2202.75 | 2160 | 184645 |
| 399 | 85.95 4.11 % |
24-03-2025 00:00:00 Monday |
2092.4 2178.35 |
2189.4 | 2088 | 245946 |
| 400 | 48.35 2.37 % |
21-03-2025 00:00:00 Friday |
2036.05 2084.4 |
2096 | 2034.15 | 70441 |
| 401 | -4.6 -0.23 % |
20-03-2025 00:00:00 Thursday |
2039.85 2035.25 |
2039.85 | 2016.7 | 37044 |
| 402 | -18 -0.88 % |
19-03-2025 00:00:00 Wednesday |
2039.45 2021.45 |
2050 | 2016.85 | 93720 |
| 403 | 34.6 1.73 % |
18-03-2025 00:00:00 Tuesday |
2000 2034.6 |
2039.05 | 1988.85 | 66074 |
| 404 | 7.85 0.4 % |
17-03-2025 00:00:00 Monday |
1984.95 1992.8 |
1998.5 | 1974 | 20572 |
| 405 | 4.8 0.24 % |
13-03-2025 00:00:00 Thursday |
1980 1984.8 |
1993 | 1970 | 78972 |
| 406 | 36.8 1.89 % |
12-03-2025 00:00:00 Wednesday |
1945.6 1982.4 |
1997 | 1940 | 74696 |
| 407 | 13.15 0.68 % |
11-03-2025 00:00:00 Tuesday |
1921.8 1934.95 |
1943.7 | 1903.3 | 44507 |
| 408 | -17.9 -0.92 % |
10-03-2025 00:00:00 Monday |
1939.7 1921.8 |
1939.7 | 1918 | 11441 |
| 409 | 12.65 0.66 % |
07-03-2025 00:00:00 Friday |
1921.7 1934.35 |
1939.75 | 1910.5 | 15421 |
| 410 | -41.35 -2.11 % |
06-03-2025 00:00:00 Thursday |
1962.95 1921.6 |
1962.95 | 1910.5 | 36268 |
| 411 | 26.55 1.39 % |
05-03-2025 00:00:00 Wednesday |
1913.75 1940.3 |
1953 | 1895.45 | 1360112 |
| 412 | -3.25 -0.17 % |
04-03-2025 00:00:00 Tuesday |
1911.95 1908.7 |
1915.8 | 1898.35 | 41907 |
| 413 | 12 0.63 % |
03-03-2025 00:00:00 Monday |
1901.25 1913.25 |
1923.25 | 1894.9 | 32561 |
| 414 | -44.05 -2.27 % |
28-02-2025 00:00:00 Friday |
1944.8 1900.75 |
1944.8 | 1896 | 23692 |
| 415 | -23.65 -1.2 % |
27-02-2025 00:00:00 Thursday |
1970 1946.35 |
1973.65 | 1940 | 33922 |
| 416 | 7.8 0.4 % |
25-02-2025 00:00:00 Tuesday |
1960.25 1968.05 |
1979 | 1958.5 | 250007 |
| 417 | 39.3 2.04 % |
24-02-2025 00:00:00 Monday |
1926.2 1965.5 |
1970 | 1926.2 | 41009 |
| 418 | -18.95 -0.96 % |
21-02-2025 00:00:00 Friday |
1972 1953.05 |
1973.35 | 1934.2 | 28343 |
| 419 | -14 -0.71 % |
20-02-2025 00:00:00 Thursday |
1984.45 1970.45 |
1984.45 | 1960 | 41966 |
| 420 | 18.05 0.92 % |
19-02-2025 00:00:00 Wednesday |
1966.95 1985 |
1994.7 | 1962.05 | 42438 |
| 421 | 19.5 1 % |
18-02-2025 00:00:00 Tuesday |
1944 1963.5 |
1966.6 | 1939.8 | 49794 |
| 422 | -7.6 -0.39 % |
17-02-2025 00:00:00 Monday |
1952.45 1944.85 |
1962.05 | 1932.5 | 20666 |
| 423 | -21.9 -1.11 % |
14-02-2025 00:00:00 Friday |
1974 1952.1 |
1974 | 1933.45 | 19700 |
| 424 | 1.7 0.09 % |
13-02-2025 00:00:00 Thursday |
1969.9 1971.6 |
1992 | 1963.85 | 148116 |
| 425 | 9.35 0.48 % |
12-02-2025 00:00:00 Wednesday |
1933.95 1943.3 |
1949 | 1904.75 | 49454 |
| 426 | -52.55 -2.67 % |
11-02-2025 00:00:00 Tuesday |
1969.9 1917.35 |
1969.9 | 1906.6 | 95133 |
| 427 | 22.75 1.17 % |
10-02-2025 00:00:00 Monday |
1936.7 1959.45 |
1964.7 | 1923.85 | 167434 |
| 428 | 18.9 0.99 % |
07-02-2025 00:00:00 Friday |
1917.25 1936.15 |
1958 | 1909.1 | 20775 |
| 429 | 0.3 0.02 % |
06-02-2025 00:00:00 Thursday |
1915.25 1915.55 |
1918.2 | 1896.95 | 17212 |
| 430 | -19.15 -0.99 % |
05-02-2025 00:00:00 Wednesday |
1930.6 1911.45 |
1938 | 1903.3 | 49149 |
| 431 | 36.5 1.93 % |
04-02-2025 00:00:00 Tuesday |
1893.95 1930.45 |
1940.5 | 1878 | 81038 |
| 432 | 0.1 0.01 % |
03-02-2025 00:00:00 Monday |
1885.1 1885.2 |
1902.7 | 1882.45 | 18970 |
| 433 | -6.8 -0.36 % |
01-02-2025 00:00:00 Saturday |
1909.85 1903.05 |
1916.9 | 1871.9 | 51051 |
| 434 | -2.35 -0.12 % |
31-01-2025 00:00:00 Friday |
1905 1902.65 |
1906.85 | 1890 | 22051 |
| 435 | -22.85 -1.19 % |
30-01-2025 00:00:00 Thursday |
1923.95 1901.1 |
1938 | 1877.95 | 92587 |
| 436 | 25.65 1.35 % |
29-01-2025 00:00:00 Wednesday |
1894.8 1920.45 |
1924.5 | 1885.1 | 40762 |
| 437 | -3.3 -0.17 % |
28-01-2025 00:00:00 Tuesday |
1890.05 1886.75 |
1904 | 1870.65 | 125871 |
| 438 | 19.1 1.03 % |
27-01-2025 00:00:00 Monday |
1861.5 1880.6 |
1895.8 | 1861.5 | 61674 |
| 439 | -8.15 -0.43 % |
24-01-2025 00:00:00 Friday |
1894.55 1886.4 |
1918.85 | 1873.4 | 52671 |
| 440 | -6.95 -0.37 % |
23-01-2025 00:00:00 Thursday |
1901.55 1894.6 |
1923.6 | 1892.7 | 40008 |
| 441 | 22.55 1.19 % |
22-01-2025 00:00:00 Wednesday |
1894.6 1917.15 |
1920.45 | 1886.5 | 98731 |
| 442 | -27.45 -1.43 % |
21-01-2025 00:00:00 Tuesday |
1920.85 1893.4 |
1920.85 | 1891.3 | 258622 |
| 443 | 37.5 1.99 % |
20-01-2025 00:00:00 Monday |
1882.1 1919.6 |
1929 | 1867.05 | 648526 |
| 444 | -27.65 -1.55 % |
17-01-2025 00:00:00 Friday |
1786.3 1758.65 |
1799.2 | 1748.55 | 23304 |
| 445 | 15.35 0.86 % |
16-01-2025 00:00:00 Thursday |
1789.9 1805.25 |
1815.45 | 1786.3 | 19081 |
| 446 | 22.35 1.26 % |
15-01-2025 00:00:00 Wednesday |
1766.95 1789.3 |
1794.65 | 1761 | 18732 |
| 447 | 38.2 2.23 % |
14-01-2025 00:00:00 Tuesday |
1711.05 1749.25 |
1768 | 1711.05 | 95227 |
| 448 | 10.8 0.63 % |
13-01-2025 00:00:00 Monday |
1727.45 1738.25 |
1743.4 | 1723.65 | 56601 |
| 449 | -18.5 -1.04 % |
10-01-2025 00:00:00 Friday |
1775.3 1756.8 |
1789.7 | 1753 | 17212 |
| 450 | 17.75 1 % |
09-01-2025 00:00:00 Thursday |
1772.05 1789.8 |
1808.75 | 1772.05 | 72297 |
| 451 | -6.9 -0.39 % |
08-01-2025 00:00:00 Wednesday |
1775.6 1768.7 |
1784.35 | 1762.9 | 30919 |
| 452 | -6.85 -0.38 % |
07-01-2025 00:00:00 Tuesday |
1780.3 1773.45 |
1797.4 | 1770 | 25580 |
| 453 | -30.75 -1.7 % |
06-01-2025 00:00:00 Monday |
1810 1779.25 |
1820 | 1773 | 82810 |
| 454 | -1.8 -0.1 % |
03-01-2025 00:00:00 Friday |
1840.95 1839.15 |
1848.7 | 1816.75 | 57700 |
| 455 | 34 1.89 % |
02-01-2025 00:00:00 Thursday |
1802 1836 |
1839.75 | 1799 | 72550 |
| 456 | 4.1 0.23 % |
01-01-2025 00:00:00 Wednesday |
1783.95 1788.05 |
1796.7 | 1777.45 | 30891 |
| 457 | 48.55 2.79 % |
31-12-2024 00:00:00 Tuesday |
1737.75 1786.3 |
1796 | 1737.75 | 93983 |
| 458 | -17.3 -0.98 % |
30-12-2024 00:00:00 Monday |
1760.2 1742.9 |
1780.55 | 1734.5 | 90022 |
| 459 | 14.4 0.83 % |
27-12-2024 00:00:00 Friday |
1745.1 1759.5 |
1776.75 | 1745.1 | 68469 |
| 460 | 2.9 0.17 % |
26-12-2024 00:00:00 Thursday |
1751.05 1753.95 |
1769 | 1742.1 | 24743 |
| 461 | 1.6 0.09 % |
24-12-2024 00:00:00 Tuesday |
1747.8 1749.4 |
1753.8 | 1738.05 | 15550 |
| 462 | -0.3 -0.02 % |
23-12-2024 00:00:00 Monday |
1745.2 1744.9 |
1764 | 1742 | 29338 |
| 463 | -16.45 -0.93 % |
20-12-2024 00:00:00 Friday |
1760 1743.55 |
1768.2 | 1734.25 | 33851 |
| 464 | 10 0.57 % |
19-12-2024 00:00:00 Thursday |
1751.9 1761.9 |
1764.25 | 1745.4 | 40838 |
| 465 | -3.1 -0.17 % |
18-12-2024 00:00:00 Wednesday |
1783.1 1780 |
1784.8 | 1770.6 | 41979 |
| 466 | -4.4 -0.25 % |
17-12-2024 00:00:00 Tuesday |
1787.45 1783.05 |
1805.9 | 1775.6 | 19363 |
| 467 | -0.5 -0.03 % |
16-12-2024 00:00:00 Monday |
1804.65 1804.15 |
1812.6 | 1793.35 | 77510 |
| 468 | 39.05 2.21 % |
13-12-2024 00:00:00 Friday |
1767.1 1806.15 |
1808.45 | 1747.65 | 104762 |
| 469 | -24.3 -1.35 % |
12-12-2024 00:00:00 Thursday |
1793.95 1769.65 |
1796.4 | 1765.45 | 45251 |
| 470 | -2 -0.11 % |
11-12-2024 00:00:00 Wednesday |
1796.4 1794.4 |
1806 | 1789.8 | 47185 |
| 471 | 8.5 0.48 % |
10-12-2024 00:00:00 Tuesday |
1787 1795.5 |
1802.65 | 1784.35 | 54164 |
| 472 | 11.35 0.64 % |
09-12-2024 00:00:00 Monday |
1774.9 1786.25 |
1804.25 | 1770 | 31563 |
| 473 | 12.55 0.71 % |
06-12-2024 00:00:00 Friday |
1764.3 1776.85 |
1784.75 | 1760.6 | 55963 |
| 474 | 7.7 0.44 % |
05-12-2024 00:00:00 Thursday |
1769.6 1777.3 |
1787.8 | 1748 | 27429 |
| 475 | -1.9 -0.11 % |
04-12-2024 00:00:00 Wednesday |
1758.95 1757.05 |
1765.65 | 1747.9 | 33597 |
| 476 | -15.2 -0.86 % |
03-12-2024 00:00:00 Tuesday |
1764.7 1749.5 |
1764.7 | 1740.1 | 293290 |
| 477 | -6.55 -0.37 % |
02-12-2024 00:00:00 Monday |
1761.05 1754.5 |
1772 | 1746.5 | 451899 |
| 478 | -1.15 -0.07 % |
29-11-2024 00:00:00 Friday |
1767.95 1766.8 |
1773.6 | 1757.9 | 123648 |
| 479 | -20.1 -1.13 % |
28-11-2024 00:00:00 Thursday |
1779.95 1759.85 |
1787 | 1753.6 | 50605 |
| 480 | -7.8 -0.44 % |
27-11-2024 00:00:00 Wednesday |
1790.2 1782.4 |
1805.75 | 1777.35 | 54582 |
| 481 | -4.8 -0.27 % |
26-11-2024 00:00:00 Tuesday |
1787.35 1782.55 |
1795.2 | 1775 | 45740 |
| 482 | 19.3 1.09 % |
25-11-2024 00:00:00 Monday |
1772.25 1791.55 |
1795.15 | 1767.1 | 298594 |
| 483 | 33.35 1.93 % |
22-11-2024 00:00:00 Friday |
1729.35 1762.7 |
1771.15 | 1729.35 | 88131 |
| 484 | 30.9 1.81 % |
21-11-2024 00:00:00 Thursday |
1706.05 1736.95 |
1741.1 | 1704.4 | 23077 |
| 485 | -6.25 -0.36 % |
19-11-2024 00:00:00 Tuesday |
1732.9 1726.65 |
1739.1 | 1714 | 697998 |
| 486 | 20.3 1.19 % |
18-11-2024 00:00:00 Monday |
1702.3 1722.6 |
1728.35 | 1700 | 135868 |
| 487 | 19.4 1.15 % |
14-11-2024 00:00:00 Thursday |
1688.7 1708.1 |
1712.85 | 1688.7 | 97348 |
| 488 | -23.95 -1.4 % |
13-11-2024 00:00:00 Wednesday |
1712.2 1688.25 |
1727.5 | 1679.1 | 103621 |
| 489 | -17.65 -1.02 % |
12-11-2024 00:00:00 Tuesday |
1738.1 1720.45 |
1748.05 | 1716 | 40650 |
| 490 | 8.1 0.47 % |
11-11-2024 00:00:00 Monday |
1736.35 1744.45 |
1763 | 1736.35 | 578635 |
| 491 | -0.7 -0.04 % |
08-11-2024 00:00:00 Friday |
1747.25 1746.55 |
1763.85 | 1738.8 | 60038 |
| 492 | -17.75 -1.01 % |
07-11-2024 00:00:00 Thursday |
1765.05 1747.3 |
1765.05 | 1732.95 | 30183 |
| 493 | 5.3 0.3 % |
06-11-2024 00:00:00 Wednesday |
1758.15 1763.45 |
1768 | 1747.2 | 38595 |
| 494 | 31 1.8 % |
05-11-2024 00:00:00 Tuesday |
1725 1756 |
1760 | 1711.05 | 36501 |
| 495 | -11.55 -0.66 % |
04-11-2024 00:00:00 Monday |
1740.05 1728.5 |
1743.95 | 1724.45 | 88191 |
| 496 | 13.65 0.79 % |
01-11-2024 00:00:00 Friday |
1731.2 1744.85 |
1755.3 | 1731.2 | 12575 |
| 497 | -3.5 -0.2 % |
31-10-2024 00:00:00 Thursday |
1734 1730.5 |
1746.8 | 1723.9 | 176600 |
| 498 | -14.55 -0.83 % |
30-10-2024 00:00:00 Wednesday |
1750 1735.45 |
1759.4 | 1729.2 | 43457 |
| 499 | 10.55 0.6 % |
29-10-2024 00:00:00 Tuesday |
1749.2 1759.75 |
1766.85 | 1731.5 | 26339 |
| 500 | -19.7 -1.11 % |
28-10-2024 00:00:00 Monday |
1768.9 1749.2 |
1780 | 1744.35 | 304850 |
| 501 | 5.3 0.3 % |
25-10-2024 00:00:00 Friday |
1763.05 1768.35 |
1785.95 | 1756.75 | 150061 |
| 502 | -3.05 -0.17 % |
24-10-2024 00:00:00 Thursday |
1765.85 1762.8 |
1773.9 | 1750.05 | 13669 |
| 503 | 6 0.34 % |
23-10-2024 00:00:00 Wednesday |
1759.85 1765.85 |
1786.85 | 1758.4 | 65170 |
| 504 | -26.1 -1.46 % |
22-10-2024 00:00:00 Tuesday |
1789.6 1763.5 |
1793.6 | 1759.25 | 135604 |
| 505 | -52.5 -2.85 % |
21-10-2024 00:00:00 Monday |
1842.05 1789.55 |
1854.95 | 1735 | 614470 |
| 506 | -0.2 -0.01 % |
18-10-2024 00:00:00 Friday |
1870 1869.8 |
1878.55 | 1848.3 | 36390 |
| 507 | -22.05 -1.17 % |
17-10-2024 00:00:00 Thursday |
1885.95 1863.9 |
1885.95 | 1851.1 | 14382 |
| 508 | -5.45 -0.29 % |
16-10-2024 00:00:00 Wednesday |
1881.05 1875.6 |
1890.3 | 1868.3 | 467963 |
| 509 | -15.55 -0.81 % |
15-10-2024 00:00:00 Tuesday |
1912 1896.45 |
1914.95 | 1888.1 | 24732 |
| 510 | 27.55 1.46 % |
14-10-2024 00:00:00 Monday |
1882.75 1910.3 |
1915.9 | 1882.75 | 330201 |
| 511 | 11.7 0.63 % |
11-10-2024 00:00:00 Friday |
1871 1882.7 |
1893.8 | 1861.3 | 104871 |
| 512 | 70.65 3.91 % |
10-10-2024 00:00:00 Thursday |
1805 1875.65 |
1884 | 1805 | 90197 |
| 513 | -4.25 -0.24 % |
09-10-2024 00:00:00 Wednesday |
1804.95 1800.7 |
1819.55 | 1790.4 | 52570 |
| 514 | 11 0.61 % |
08-10-2024 00:00:00 Tuesday |
1793.05 1804.05 |
1812.6 | 1782.25 | 28433 |
| 515 | -23.9 -1.32 % |
07-10-2024 00:00:00 Monday |
1811.95 1788.05 |
1836.4 | 1768.9 | 439033 |
| 516 | -0.55 -0.03 % |
04-10-2024 00:00:00 Friday |
1809.05 1808.5 |
1848 | 1798.45 | 208023 |
| 517 | -34.15 -1.84 % |
03-10-2024 00:00:00 Thursday |
1856.05 1821.9 |
1863 | 1815.6 | 86844 |
| 518 | 31.9 1.73 % |
01-10-2024 00:00:00 Tuesday |
1848 1879.9 |
1884.05 | 1848 | 32494 |
| 519 | 0.15 0.01 % |
30-09-2024 00:00:00 Monday |
1852.25 1852.4 |
1881.45 | 1843.2 | 290813 |
| 520 | -27.05 -1.42 % |
27-09-2024 00:00:00 Friday |
1900 1872.95 |
1905.7 | 1866.3 | 85115 |
| 521 | 5.4 0.28 % |
26-09-2024 00:00:00 Thursday |
1897 1902.4 |
1912 | 1885 | 28096 |
| 522 | -17.95 -0.94 % |
25-09-2024 00:00:00 Wednesday |
1915 1897.05 |
1919.8 | 1893.9 | 82491 |
| 523 | -20.4 -1.05 % |
24-09-2024 00:00:00 Tuesday |
1935.1 1914.7 |
1937.25 | 1910 | 81794 |
| 524 | 28.05 1.47 % |
23-09-2024 00:00:00 Monday |
1910.55 1938.6 |
1953 | 1909 | 293284 |
| 525 | 33.45 1.79 % |
20-09-2024 00:00:00 Friday |
1872.5 1905.95 |
1924 | 1869.5 | 662421 |
| 526 | 22.5 1.22 % |
19-09-2024 00:00:00 Thursday |
1850 1872.5 |
1876 | 1845.95 | 42088 |
| 527 | -10.95 -0.59 % |
18-09-2024 00:00:00 Wednesday |
1850 1839.05 |
1859 | 1835.5 | 39913 |
| 528 | 2.5 0.14 % |
17-09-2024 00:00:00 Tuesday |
1843.4 1845.9 |
1852.9 | 1830.1 | 107016 |
| 529 | -8.2 -0.45 % |
16-09-2024 00:00:00 Monday |
1840.4 1832.2 |
1845.4 | 1827.2 | 263440 |
| 530 | -15.45 -0.84 % |
13-09-2024 00:00:00 Friday |
1835.8 1820.35 |
1836.15 | 1816.95 | 136226 |
| 531 | 26.65 1.48 % |
12-09-2024 00:00:00 Thursday |
1800.25 1826.9 |
1832.95 | 1793.3 | 133860 |
| 532 | -9 -0.5 % |
11-09-2024 00:00:00 Wednesday |
1798.75 1789.75 |
1804.9 | 1785.1 | 19803 |
| 533 | -5.75 -0.32 % |
10-09-2024 00:00:00 Tuesday |
1797 1791.25 |
1798 | 1778 | 61398 |
| 534 | 25.15 1.42 % |
09-09-2024 00:00:00 Monday |
1765.05 1790.2 |
1793.95 | 1758.9 | 87693 |
| 535 | -6.6 -0.37 % |
06-09-2024 00:00:00 Friday |
1770.5 1763.9 |
1781.7 | 1757 | 247293 |
| 536 | 2.8 0.16 % |
05-09-2024 00:00:00 Thursday |
1775.25 1778.05 |
1783.75 | 1771.3 | 50016 |
| 537 | 33.05 1.89 % |
04-09-2024 00:00:00 Wednesday |
1751.2 1784.25 |
1787.85 | 1751.2 | 61849 |
| 538 | 2.65 0.15 % |
03-09-2024 00:00:00 Tuesday |
1781.55 1784.2 |
1786 | 1773 | 583429 |
| 539 | -2.15 -0.12 % |
02-09-2024 00:00:00 Monday |
1782.35 1780.2 |
1793.45 | 1772.8 | 351757 |
| 540 | -0.65 -0.04 % |
30-08-2024 00:00:00 Friday |
1781.85 1781.2 |
1787.7 | 1774 | 186303 |
| 541 | -2.5 -0.14 % |
29-08-2024 00:00:00 Thursday |
1780 1777.5 |
1798.3 | 1773.3 | 19149 |
| 542 | -4.2 -0.23 % |
28-08-2024 00:00:00 Wednesday |
1795 1790.8 |
1805.1 | 1787 | 52103 |
| 543 | -6.55 -0.36 % |
27-08-2024 00:00:00 Tuesday |
1810 1803.45 |
1812.8 | 1791.75 | 134163 |
| 544 | -5.55 -0.31 % |
26-08-2024 00:00:00 Monday |
1818.35 1812.8 |
1822.95 | 1809 | 272222 |
| 545 | -2.55 -0.14 % |
23-08-2024 00:00:00 Friday |
1820 1817.45 |
1827 | 1812.05 | 148095 |
| 546 | 5.9 0.33 % |
22-08-2024 00:00:00 Thursday |
1815 1820.9 |
1823.9 | 1805.7 | 110903 |
| 547 | 19.45 1.08 % |
21-08-2024 00:00:00 Wednesday |
1795.05 1814.5 |
1816.95 | 1787.4 | 150554 |
| 548 | 18.2 1.02 % |
20-08-2024 00:00:00 Tuesday |
1786.95 1805.15 |
1812.75 | 1779 | 39790 |
| 549 | 1.25 0.07 % |
19-08-2024 00:00:00 Monday |
1780 1781.25 |
1788.85 | 1771.4 | 251804 |
| 550 | 18.8 1.07 % |
16-08-2024 00:00:00 Friday |
1760.15 1778.95 |
1785.05 | 1746.85 | 163852 |
| 551 | -1.85 -0.11 % |
14-08-2024 00:00:00 Wednesday |
1750 1748.15 |
1759.6 | 1744.1 | 172583 |
| 552 | -7.55 -0.43 % |
13-08-2024 00:00:00 Tuesday |
1760 1752.45 |
1791 | 1746.6 | 68649 |
| 553 | 19.75 1.13 % |
12-08-2024 00:00:00 Monday |
1753.2 1772.95 |
1791 | 1753.2 | 458866 |
| 554 | -25.55 -1.42 % |
09-08-2024 00:00:00 Friday |
1794.85 1769.3 |
1794.85 | 1765 | 111900 |
| 555 | 7.85 0.44 % |
08-08-2024 00:00:00 Thursday |
1765 1772.85 |
1781.4 | 1763.2 | 127152 |
| 556 | 5.75 0.32 % |
07-08-2024 00:00:00 Wednesday |
1771.25 1777 |
1783.7 | 1760 | 208242 |
| 557 | -3.95 -0.22 % |
06-08-2024 00:00:00 Tuesday |
1775.15 1771.2 |
1792 | 1760.2 | 164107 |
| 558 | 28.55 1.64 % |
05-08-2024 00:00:00 Monday |
1745.05 1773.6 |
1807.65 | 1745.05 | 566447 |
| 559 | 28.9 1.63 % |
02-08-2024 00:00:00 Friday |
1775.1 1804 |
1810.15 | 1775.1 | 362836 |
| 560 | -18.5 -1.02 % |
01-08-2024 00:00:00 Thursday |
1811.65 1793.15 |
1817.8 | 1786.35 | 94436 |
| 561 | 7.5 0.42 % |
31-07-2024 00:00:00 Wednesday |
1799.15 1806.65 |
1815 | 1773.15 | 105810 |
| 562 | -1.75 -0.1 % |
30-07-2024 00:00:00 Tuesday |
1792.05 1790.3 |
1806.3 | 1781.35 | 226060 |
| 563 | -24.6 -1.35 % |
29-07-2024 00:00:00 Monday |
1820 1795.4 |
1826 | 1783.1 | 727801 |
| 564 | 46.3 2.62 % |
26-07-2024 00:00:00 Friday |
1768 1814.3 |
1829.7 | 1762 | 412725 |
| 565 | 42.95 2.48 % |
25-07-2024 00:00:00 Thursday |
1732.35 1775.3 |
1779.8 | 1732.35 | 46300 |
| 566 | -10.95 -0.62 % |
24-07-2024 00:00:00 Wednesday |
1757.05 1746.1 |
1780.6 | 1729.45 | 168044 |
| 567 | -10.05 -0.56 % |
23-07-2024 00:00:00 Tuesday |
1779.4 1769.35 |
1780.35 | 1739.45 | 180938 |
| 568 | -64.9 -3.56 % |
22-07-2024 00:00:00 Monday |
1822 1757.1 |
1822 | 1748.85 | 743636 |
| 569 | 5.95 0.33 % |
19-07-2024 00:00:00 Friday |
1815.8 1821.75 |
1830.9 | 1806.55 | 244626 |
| 570 | 3.2 0.18 % |
18-07-2024 00:00:00 Thursday |
1819.9 1823.1 |
1831 | 1793.05 | 93853 |
| 571 | -34.95 -1.9 % |
16-07-2024 00:00:00 Tuesday |
1840.15 1805.2 |
1849.15 | 1801 | 137128 |
| 572 | 9.8 0.53 % |
15-07-2024 00:00:00 Monday |
1834.35 1844.15 |
1857.55 | 1828.3 | 765851 |
| 573 | -5.65 -0.31 % |
12-07-2024 00:00:00 Friday |
1835.7 1830.05 |
1851.05 | 1826.05 | 1209033 |
| 574 | 16.65 0.91 % |
11-07-2024 00:00:00 Thursday |
1827.6 1844.25 |
1851.6 | 1821.15 | 102758 |
| 575 | -4.5 -0.25 % |
10-07-2024 00:00:00 Wednesday |
1835.65 1831.15 |
1842.6 | 1820.4 | 34776 |
| 576 | -5.45 -0.29 % |
09-07-2024 00:00:00 Tuesday |
1853.05 1847.6 |
1869.65 | 1830 | 94910 |
| 577 | 1.9 0.1 % |
08-07-2024 00:00:00 Monday |
1850.05 1851.95 |
1856.75 | 1835.3 | 270998 |
| 578 | 19.1 1.04 % |
05-07-2024 00:00:00 Friday |
1832.85 1851.95 |
1857.95 | 1818.6 | 403471 |
| 579 | 28.4 1.57 % |
04-07-2024 00:00:00 Thursday |
1806 1834.4 |
1837.95 | 1802.35 | 375470 |
| 580 | 55.15 3.14 % |
03-07-2024 00:00:00 Wednesday |
1756.45 1811.6 |
1814.9 | 1755 | 369946 |
| 581 | -50.4 -2.77 % |
02-07-2024 00:00:00 Tuesday |
1820 1769.6 |
1820.5 | 1736.65 | 406469 |
| 582 | 3.8 0.21 % |
01-07-2024 00:00:00 Monday |
1804.95 1808.75 |
1813.45 | 1789.25 | 437728 |
| 583 | -10.7 -0.59 % |
28-06-2024 00:00:00 Friday |
1815.65 1804.95 |
1847.5 | 1799 | 329726 |
| 584 | 35.3 1.97 % |
27-06-2024 00:00:00 Thursday |
1795.5 1830.8 |
1837.85 | 1785.25 | 92794 |
| 585 | 14.4 0.81 % |
26-06-2024 00:00:00 Wednesday |
1782.7 1797.1 |
1815.7 | 1776.75 | 250791 |
| 586 | 9.1 0.51 % |
25-06-2024 00:00:00 Tuesday |
1773.05 1782.15 |
1797.9 | 1763.5 | 85636 |
| 587 | 13.05 0.74 % |
24-06-2024 00:00:00 Monday |
1759.35 1772.4 |
1775.95 | 1749.8 | 723355 |
| 588 | 8.4 0.48 % |
21-06-2024 00:00:00 Friday |
1765.1 1773.5 |
1787 | 1745.5 | 501421 |
| 589 | 8.05 0.46 % |
20-06-2024 00:00:00 Thursday |
1757 1765.05 |
1789.9 | 1757 | 217261 |
| 590 | 20.05 1.16 % |
19-06-2024 00:00:00 Wednesday |
1728.2 1748.25 |
1763 | 1716 | 366487 |
| 591 | 2.4 0.14 % |
18-06-2024 00:00:00 Tuesday |
1717.2 1719.6 |
1723.95 | 1703.5 | 159587 |
| 592 | 5.85 0.34 % |
14-06-2024 00:00:00 Friday |
1711.15 1717 |
1735 | 1711 | 662754 |
| 593 | -4 -0.23 % |
13-06-2024 00:00:00 Thursday |
1730 1726 |
1737.8 | 1719.05 | 76830 |
| 594 | -0.6 -0.03 % |
12-06-2024 00:00:00 Wednesday |
1716.1 1715.5 |
1733.9 | 1711.65 | 126459 |
| 595 | -25 -1.43 % |
11-06-2024 00:00:00 Tuesday |
1745.3 1720.3 |
1745.5 | 1717.1 | 137666 |
| 596 | -14.45 -0.82 % |
10-06-2024 00:00:00 Monday |
1759.95 1745.5 |
1772.95 | 1733.3 | 754324 |
| 597 | 18.1 1.04 % |
07-06-2024 00:00:00 Friday |
1734.95 1753.05 |
1758.6 | 1721.85 | 490035 |
| 598 | 7.05 0.41 % |
06-06-2024 00:00:00 Thursday |
1727.95 1735 |
1738 | 1703.95 | 239151 |
| 599 | 51 3.06 % |
05-06-2024 00:00:00 Wednesday |
1667.75 1718.75 |
1724.7 | 1645.4 | 293730 |
| 600 | -79.4 -4.62 % |
04-06-2024 00:00:00 Tuesday |
1718 1638.6 |
1718 | 1602.2 | 554378 |
| 601 | -0.95 -0.06 % |
03-06-2024 00:00:00 Monday |
1720 1719.05 |
1736.6 | 1700.45 | 665687 |
| 602 | -15.35 -0.91 % |
31-05-2024 00:00:00 Friday |
1695.05 1679.7 |
1703.65 | 1661.75 | 366895 |
| 603 | 10.4 0.62 % |
30-05-2024 00:00:00 Thursday |
1680.25 1690.65 |
1707.35 | 1680.25 | 275510 |
| 604 | 1.8 0.11 % |
29-05-2024 00:00:00 Wednesday |
1692.05 1693.85 |
1710.45 | 1682.05 | 86282 |
| 605 | -17.6 -1.02 % |
28-05-2024 00:00:00 Tuesday |
1719.85 1702.25 |
1719.85 | 1699.5 | 23070 |
| 606 | 8.95 0.53 % |
27-05-2024 00:00:00 Monday |
1701.05 1710 |
1721.9 | 1701.05 | 311075 |
| 607 | 2.85 0.17 % |
24-05-2024 00:00:00 Friday |
1700.15 1703 |
1717.75 | 1694.55 | 123527 |
| 608 | 6.55 0.39 % |
23-05-2024 00:00:00 Thursday |
1700.45 1707 |
1712.95 | 1697.7 | 149956 |
| 609 | -6.6 -0.39 % |
22-05-2024 00:00:00 Wednesday |
1707 1700.4 |
1707 | 1681.05 | 483253 |
| 610 | -1.85 -0.11 % |
21-05-2024 00:00:00 Tuesday |
1696.4 1694.55 |
1714.6 | 1691 | 46272 |
| 611 | -1.2 -0.07 % |
18-05-2024 00:00:00 Saturday |
1699.05 1697.85 |
1701 | 1689.15 | 17548 |
| 612 | 33.85 2.04 % |
17-05-2024 00:00:00 Friday |
1663.15 1697 |
1705.95 | 1663.15 | 216324 |
| 613 | 19.85 1.2 % |
16-05-2024 00:00:00 Thursday |
1652.05 1671.9 |
1675 | 1648.1 | 228244 |
| 614 | 5.7 0.35 % |
15-05-2024 00:00:00 Wednesday |
1643.3 1649 |
1654 | 1637.3 | 89635 |
| 615 | 6.35 0.39 % |
14-05-2024 00:00:00 Tuesday |
1640.25 1646.6 |
1649.8 | 1633 | 92928 |
| 616 | 16.2 1 % |
13-05-2024 00:00:00 Monday |
1624.95 1641.15 |
1644.25 | 1615.35 | 373821 |
| 617 | -13.5 -0.82 % |
10-05-2024 00:00:00 Friday |
1644 1630.5 |
1653.05 | 1615.75 | 198710 |
| 618 | -6.1 -0.37 % |
09-05-2024 00:00:00 Thursday |
1648.35 1642.25 |
1661.55 | 1636.5 | 249055 |
| 619 | 6.3 0.38 % |
08-05-2024 00:00:00 Wednesday |
1640 1646.3 |
1657 | 1635.35 | 287858 |
| 620 | 14.3 0.88 % |
07-05-2024 00:00:00 Tuesday |
1630 1644.3 |
1647 | 1617.3 | 393559 |
| 621 | 24.75 1.55 % |
06-05-2024 00:00:00 Monday |
1600 1624.75 |
1633 | 1595.15 | 1127069 |
| 622 | -37.4 -2.36 % |
03-05-2024 00:00:00 Friday |
1584.65 1547.25 |
1587.3 | 1544.15 | 1645704 |
| 623 | -20.2 -1.27 % |
02-05-2024 00:00:00 Thursday |
1596 1575.8 |
1596 | 1552.55 | 10526265 |
| 624 | -19.95 -1.21 % |
30-04-2024 00:00:00 Tuesday |
1643.7 1623.75 |
1647 | 1621 | 241364 |
| 625 | 27.05 1.68 % |
29-04-2024 00:00:00 Monday |
1613.2 1640.25 |
1646.95 | 1609.4 | 370245 |
| 626 | -35.6 -2.17 % |
26-04-2024 00:00:00 Friday |
1644 1608.4 |
1654.8 | 1605 | 1112366 |
| 627 | -32 -1.91 % |
25-04-2024 00:00:00 Thursday |
1675 1643 |
1689.45 | 1620 | 2544976 |
| 628 | 36.4 2.01 % |
24-04-2024 00:00:00 Wednesday |
1806.65 1843.05 |
1845.5 | 1806.65 | 143115 |
| 629 | -6.05 -0.33 % |
23-04-2024 00:00:00 Tuesday |
1819.75 1813.7 |
1828.9 | 1803.8 | 70454 |
| 630 | 10.05 0.56 % |
22-04-2024 00:00:00 Monday |
1800.2 1810.25 |
1822 | 1800.2 | 349574 |
| 631 | 14 0.79 % |
19-04-2024 00:00:00 Friday |
1776 1790 |
1804.95 | 1763.4 | 203258 |
| 632 | -11.65 -0.65 % |
18-04-2024 00:00:00 Thursday |
1797.8 1786.15 |
1813.1 | 1782.8 | 245467 |
| 633 | 20.35 1.15 % |
16-04-2024 00:00:00 Tuesday |
1775.05 1795.4 |
1804.6 | 1775.05 | 151037 |
| 634 | 20.65 1.16 % |
15-04-2024 00:00:00 Monday |
1777.35 1798 |
1809 | 1777.35 | 285462 |
| 635 | -8.7 -0.48 % |
12-04-2024 00:00:00 Friday |
1818.65 1809.95 |
1818.65 | 1798.75 | 319551 |
| 636 | 37.3 2.09 % |
10-04-2024 00:00:00 Wednesday |
1787.8 1825.1 |
1829.25 | 1783.25 | 351642 |
| 637 | -7.75 -0.43 % |
09-04-2024 00:00:00 Tuesday |
1791 1783.25 |
1793 | 1776.1 | 28190 |
| 638 | -10.95 -0.61 % |
08-04-2024 00:00:00 Monday |
1798.95 1788 |
1801.2 | 1784.75 | 239675 |
| 639 | 37.25 2.13 % |
05-04-2024 00:00:00 Friday |
1748 1785.25 |
1787.4 | 1741.3 | 163548 |
| 640 | 8.7 0.5 % |
04-04-2024 00:00:00 Thursday |
1740 1748.7 |
1751.85 | 1723.4 | 230055 |
| 641 | -24.45 -1.39 % |
03-04-2024 00:00:00 Wednesday |
1755.95 1731.5 |
1755.95 | 1729.3 | 100571 |
| 642 | -38.25 -2.13 % |
02-04-2024 00:00:00 Tuesday |
1794.9 1756.65 |
1795.45 | 1754.9 | 215540 |
| 643 | -0.6 -0.03 % |
01-04-2024 00:00:00 Monday |
1790.1 1789.5 |
1817.7 | 1786.15 | 143233 |
| 644 | 9.65 0.54 % |
28-03-2024 00:00:00 Thursday |
1776.15 1785.8 |
1803.5 | 1774.1 | 191686 |
| 645 | 20 1.14 % |
27-03-2024 00:00:00 Wednesday |
1755 1775 |
1778.9 | 1752.95 | 121653 |
| 646 | -16.8 -0.95 % |
26-03-2024 00:00:00 Tuesday |
1771.75 1754.95 |
1775.25 | 1750 | 173471 |
| 647 | 14 0.8 % |
22-03-2024 00:00:00 Friday |
1760.7 1774.7 |
1782.85 | 1760.7 | 220011 |
| 648 | -1.35 -0.08 % |
21-03-2024 00:00:00 Thursday |
1774.35 1773 |
1790 | 1765.25 | 31968 |
| 649 | 16.2 0.93 % |
20-03-2024 00:00:00 Wednesday |
1749.05 1765.25 |
1768.6 | 1730.55 | 116731 |
| 650 | 8.3 0.48 % |
19-03-2024 00:00:00 Tuesday |
1738.8 1747.1 |
1756.95 | 1731.3 | 180543 |
| 651 | -4.4 -0.25 % |
18-03-2024 00:00:00 Monday |
1739.65 1735.25 |
1744.9 | 1715.4 | 330956 |
| 652 | -0.45 -0.03 % |
15-03-2024 00:00:00 Friday |
1739.4 1738.95 |
1755 | 1721.5 | 387489 |
| 653 | 18.15 1.05 % |
14-03-2024 00:00:00 Thursday |
1725 1743.15 |
1757.55 | 1720 | 41648 |
| 654 | 6.85 0.4 % |
13-03-2024 00:00:00 Wednesday |
1721.05 1727.9 |
1742.45 | 1717.85 | 110013 |
| 655 | -13.65 -0.79 % |
12-03-2024 00:00:00 Tuesday |
1734 1720.35 |
1742.85 | 1708.15 | 202293 |
| 656 | -26.2 -1.49 % |
11-03-2024 00:00:00 Monday |
1755.4 1729.2 |
1764.85 | 1725 | 123043 |
| 657 | -10.65 -0.61 % |
07-03-2024 00:00:00 Thursday |
1760 1749.35 |
1764.9 | 1744.25 | 110371 |
| 658 | 37.65 2.19 % |
06-03-2024 00:00:00 Wednesday |
1720.65 1758.3 |
1771.3 | 1719 | 224444 |
| 659 | -3.8 -0.22 % |
05-03-2024 00:00:00 Tuesday |
1720.5 1716.7 |
1726.95 | 1708.95 | 101039 |
| 660 | 1.55 0.09 % |
04-03-2024 00:00:00 Monday |
1725.45 1727 |
1741.55 | 1718.5 | 289656 |
| 661 | -7.95 -0.46 % |
02-03-2024 00:00:00 Saturday |
1732.6 1724.65 |
1732.6 | 1721.5 | 2961 |
| 662 | 36.2 2.14 % |
01-03-2024 00:00:00 Friday |
1691.05 1727.25 |
1729.9 | 1691.05 | 278465 |
| 663 | 6.75 0.4 % |
29-02-2024 00:00:00 Thursday |
1684.05 1690.8 |
1701.6 | 1666.8 | 7373695 |
| 664 | -29.15 -1.7 % |
28-02-2024 00:00:00 Wednesday |
1712.7 1683.55 |
1712.7 | 1676.35 | 48726 |
| 665 | -0.4 -0.02 % |
27-02-2024 00:00:00 Tuesday |
1706.7 1706.3 |
1712.9 | 1697 | 76069 |
| 666 | -18.05 -1.05 % |
26-02-2024 00:00:00 Monday |
1724.75 1706.7 |
1724.75 | 1702.5 | 201469 |
| 667 | -8.55 -0.49 % |
23-02-2024 00:00:00 Friday |
1733.35 1724.8 |
1733.35 | 1715.55 | 195476 |
| 668 | -27.55 -1.57 % |
22-02-2024 00:00:00 Thursday |
1754.05 1726.5 |
1754.05 | 1714.85 | 53419 |
| 669 | -24.05 -1.36 % |
21-02-2024 00:00:00 Wednesday |
1770 1745.95 |
1770 | 1741.15 | 66996 |
| 670 | 23.15 1.33 % |
20-02-2024 00:00:00 Tuesday |
1739.95 1763.1 |
1769.35 | 1738.6 | 119985 |
| 671 | -16.35 -0.94 % |
19-02-2024 00:00:00 Monday |
1747.85 1731.5 |
1747.85 | 1725.4 | 92581 |
| 672 | -25.95 -1.47 % |
16-02-2024 00:00:00 Friday |
1761.85 1735.9 |
1761.85 | 1732.9 | 175926 |
| 673 | -18.5 -1.05 % |
15-02-2024 00:00:00 Thursday |
1757.95 1739.45 |
1757.95 | 1721 | 30911 |
| 674 | 25.25 1.47 % |
14-02-2024 00:00:00 Wednesday |
1722.85 1748.1 |
1764.3 | 1712.1 | 73293 |
| 675 | 21 1.22 % |
13-02-2024 00:00:00 Tuesday |
1716.15 1737.15 |
1745 | 1710 | 70972 |
| 676 | -35.15 -2.01 % |
12-02-2024 00:00:00 Monday |
1745.2 1710.05 |
1745.2 | 1691.05 | 140152 |
| 677 | 8.2 0.47 % |
09-02-2024 00:00:00 Friday |
1733.95 1742.15 |
1749.4 | 1719.15 | 218230 |
| 678 | -63.35 -3.53 % |
08-02-2024 00:00:00 Thursday |
1793.55 1730.2 |
1801.75 | 1727.5 | 146546 |
| 679 | -5.05 -0.28 % |
07-02-2024 00:00:00 Wednesday |
1798.55 1793.5 |
1809.85 | 1784.15 | 85193 |
| 680 | -22.1 -1.22 % |
06-02-2024 00:00:00 Tuesday |
1809.75 1787.65 |
1810 | 1783.25 | 75157 |
| 681 | -17.65 -0.97 % |
05-02-2024 00:00:00 Monday |
1827.2 1809.55 |
1827.2 | 1798.75 | 213411 |
| 682 | -15 -0.82 % |
02-02-2024 00:00:00 Friday |
1839 1824 |
1849.95 | 1818.5 | 167981 |
| 683 | 20.85 1.16 % |
01-02-2024 00:00:00 Thursday |
1802.15 1823 |
1830.9 | 1802.15 | 66677 |
| 684 | 11.65 0.64 % |
31-01-2024 00:00:00 Wednesday |
1814.05 1825.7 |
1841 | 1789.4 | 75310 |
| 685 | -0.95 -0.05 % |
30-01-2024 00:00:00 Tuesday |
1823.5 1822.55 |
1838.95 | 1803.6 | 72681 |
| 686 | 43.25 2.43 % |
29-01-2024 00:00:00 Monday |
1780.25 1823.5 |
1830 | 1776.35 | 144427 |
| 687 | -20.45 -1.14 % |
25-01-2024 00:00:00 Thursday |
1787.75 1767.3 |
1796.6 | 1752.6 | 323299 |
| 688 | 0.15 0.01 % |
24-01-2024 00:00:00 Wednesday |
1788.85 1789 |
1804 | 1764 | 64982 |
| 689 | 7.5 0.42 % |
23-01-2024 00:00:00 Tuesday |
1776.75 1784.25 |
1824.75 | 1765 | 141221 |
| 690 | 27.25 1.53 % |
20-01-2024 00:00:00 Saturday |
1779.2 1806.45 |
1829.5 | 1759.1 | 519176 |
| 691 | -29 -1.62 % |
19-01-2024 00:00:00 Friday |
1794.75 1765.75 |
1799.95 | 1753.45 | 1946421 |
| 692 | -0.45 -0.03 % |
18-01-2024 00:00:00 Thursday |
1777.85 1777.4 |
1792.7 | 1765.05 | 137896 |
| 693 | -49.95 -2.73 % |
17-01-2024 00:00:00 Wednesday |
1829.85 1779.9 |
1834.15 | 1776.35 | 140547 |
| 694 | -0.65 -0.04 % |
16-01-2024 00:00:00 Tuesday |
1848.65 1848 |
1860.85 | 1841.45 | 27465 |
| 695 | 0.3 0.02 % |
15-01-2024 00:00:00 Monday |
1849.95 1850.25 |
1854.25 | 1837 | 184486 |
| 696 | 10.65 0.58 % |
12-01-2024 00:00:00 Friday |
1822.15 1832.8 |
1842.95 | 1814.5 | 214488 |
| 697 | -9.7 -0.53 % |
11-01-2024 00:00:00 Thursday |
1831.5 1821.8 |
1841.4 | 1816 | 44682 |
| 698 | -2.7 -0.15 % |
10-01-2024 00:00:00 Wednesday |
1822.9 1820.2 |
1833.2 | 1812 | 58561 |
| 699 | -12.55 -0.68 % |
09-01-2024 00:00:00 Tuesday |
1838 1825.45 |
1857.25 | 1821 | 84993 |
| 700 | -21.85 -1.18 % |
08-01-2024 00:00:00 Monday |
1848.05 1826.2 |
1852.05 | 1818.3 | 394436 |
| 701 | -15.65 -0.84 % |
05-01-2024 00:00:00 Friday |
1863.55 1847.9 |
1868.05 | 1842 | 201285 |
| 702 | -15.55 -0.83 % |
04-01-2024 00:00:00 Thursday |
1878.95 1863.4 |
1878.95 | 1860.7 | 54123 |
| 703 | 0 0 % |
03-01-2024 00:00:00 Wednesday |
1865 1865 |
1869.8 | 1847.35 | 29296 |
| 704 | -45.05 -2.36 % |
02-01-2024 00:00:00 Tuesday |
1909.95 1864.9 |
1909.95 | 1860.6 | 148756 |
| 705 | 6.15 0.32 % |
01-01-2024 00:00:00 Monday |
1904.75 1910.9 |
1918.7 | 1894 | 245710 |
| 706 | -9.4 -0.49 % |
29-12-2023 00:00:00 Friday |
1914.1 1904.7 |
1917.95 | 1890 | 131103 |
| 707 | 11.9 0.62 % |
28-12-2023 00:00:00 Thursday |
1908 1919.9 |
1926 | 1902.75 | 175333 |
| 708 | 12.55 0.66 % |
27-12-2023 00:00:00 Wednesday |
1890.05 1902.6 |
1909 | 1883.95 | 36125 |
| 709 | 16.45 0.88 % |
26-12-2023 00:00:00 Tuesday |
1869.9 1886.35 |
1899 | 1855.5 | 139216 |
| 710 | 6.3 0.34 % |
22-12-2023 00:00:00 Friday |
1855 1861.3 |
1879.9 | 1851.55 | 327911 |
| 711 | 34.95 1.92 % |
21-12-2023 00:00:00 Thursday |
1820.05 1855 |
1857 | 1803.25 | 32168 |
| 712 | -30.1 -1.62 % |
20-12-2023 00:00:00 Wednesday |
1854.75 1824.65 |
1864 | 1816 | 129330 |
| 713 | 1.9 0.1 % |
19-12-2023 00:00:00 Tuesday |
1851 1852.9 |
1852.95 | 1836 | 18103 |
| 714 | 1.05 0.06 % |
18-12-2023 00:00:00 Monday |
1849.95 1851 |
1856 | 1840.8 | 276240 |
| 715 | -18.9 -1.01 % |
15-12-2023 00:00:00 Friday |
1868.95 1850.05 |
1868.95 | 1843 | 118292 |
| 716 | 11.2 0.61 % |
14-12-2023 00:00:00 Thursday |
1842.2 1853.4 |
1865.4 | 1832.25 | 56618 |
| 717 | 7 0.38 % |
13-12-2023 00:00:00 Wednesday |
1820 1827 |
1835.65 | 1812.95 | 73764 |
| 718 | -25.45 -1.38 % |
12-12-2023 00:00:00 Tuesday |
1849.95 1824.5 |
1853 | 1819.05 | 34104 |
| 719 | -5 -0.27 % |
11-12-2023 00:00:00 Monday |
1848.95 1843.95 |
1861.75 | 1840 | 353845 |
| 720 | 4 0.22 % |
08-12-2023 00:00:00 Friday |
1833.35 1837.35 |
1843.45 | 1821 | 298311 |
| 721 | -8.6 -0.47 % |
07-12-2023 00:00:00 Thursday |
1834.95 1826.35 |
1836.25 | 1814 | 30070 |
| 722 | -14.6 -0.8 % |
06-12-2023 00:00:00 Wednesday |
1834.85 1820.25 |
1839.35 | 1814 | 96790 |
| 723 | 7.9 0.43 % |
05-12-2023 00:00:00 Tuesday |
1820.2 1828.1 |
1837.05 | 1808.85 | 84046 |
| 724 | 44.35 2.5 % |
04-12-2023 00:00:00 Monday |
1772.95 1817.3 |
1824.25 | 1754.2 | 646465 |
| 725 | -11.15 -0.63 % |
01-12-2023 00:00:00 Friday |
1761.95 1750.8 |
1765.85 | 1747.6 | 545361 |
| 726 | 7.5 0.43 % |
30-11-2023 00:00:00 Thursday |
1748 1755.5 |
1766 | 1746 | 38202 |
| 727 | 8.45 0.48 % |
29-11-2023 00:00:00 Wednesday |
1750 1758.45 |
1758.45 | 1740.25 | 101688 |
| 728 | -1.3 -0.07 % |
28-11-2023 00:00:00 Tuesday |
1748 1746.7 |
1748 | 1737.75 | 48700 |
| 729 | 5 0.29 % |
24-11-2023 00:00:00 Friday |
1739.95 1744.95 |
1749.3 | 1734 | 506647 |
| 730 | -6.6 -0.38 % |
23-11-2023 00:00:00 Thursday |
1745 1738.4 |
1748.1 | 1736 | 62937 |
| 731 | -9.5 -0.54 % |
22-11-2023 00:00:00 Wednesday |
1756 1746.5 |
1760 | 1737.55 | 63829 |
| 732 | -6.05 -0.34 % |
21-11-2023 00:00:00 Tuesday |
1773.05 1767 |
1775.95 | 1760.65 | 39602 |
| 733 | 10.75 0.61 % |
20-11-2023 00:00:00 Monday |
1759.9 1770.65 |
1775.65 | 1750.7 | 41792 |
| 734 | -3.9 -0.22 % |
17-11-2023 00:00:00 Friday |
1768 1764.1 |
1784 | 1760 | 115978 |
| 735 | -3.05 -0.17 % |
16-11-2023 00:00:00 Thursday |
1774.95 1771.9 |
1783.35 | 1764.9 | 13865 |
| 736 | 16.65 0.95 % |
15-11-2023 00:00:00 Wednesday |
1755.05 1771.7 |
1772.9 | 1750.4 | 36511 |
| 737 | 7.75 0.45 % |
13-11-2023 00:00:00 Monday |
1740.6 1748.35 |
1751.9 | 1734 | 296514 |
| 738 | 6.15 0.35 % |
12-11-2023 00:00:00 Sunday |
1746.05 1752.2 |
1756.15 | 1746.05 | 5105 |
| 739 | 1.95 0.11 % |
10-11-2023 00:00:00 Friday |
1742.95 1744.9 |
1749 | 1734.2 | 157766 |
| 740 | -1.05 -0.06 % |
09-11-2023 00:00:00 Thursday |
1749.95 1748.9 |
1757 | 1739.65 | 13773 |
| 741 | -14.9 -0.85 % |
08-11-2023 00:00:00 Wednesday |
1759.9 1745 |
1761.15 | 1739.3 | 56602 |
| 742 | 6.55 0.38 % |
07-11-2023 00:00:00 Tuesday |
1744.9 1751.45 |
1754.85 | 1726.4 | 17657 |
| 743 | -4.85 -0.28 % |
06-11-2023 00:00:00 Monday |
1745 1740.15 |
1746.75 | 1732 | 36449 |
| 744 | -10.3 -0.59 % |
03-11-2023 00:00:00 Friday |
1742.3 1732 |
1744.95 | 1730 | 121395 |
| 745 | 3 0.17 % |
02-11-2023 00:00:00 Thursday |
1734 1737 |
1758 | 1732.95 | 37185 |
| 746 | -14.75 -0.85 % |
01-11-2023 00:00:00 Wednesday |
1739.6 1724.85 |
1739.6 | 1718 | 20831 |
| 747 | 12.5 0.72 % |
31-10-2023 00:00:00 Tuesday |
1725.05 1737.55 |
1747.3 | 1717.5 | 25612 |
| 748 | 13.6 0.8 % |
30-10-2023 00:00:00 Monday |
1703.8 1717.4 |
1721.05 | 1689 | 49746 |
| 749 | -12.6 -0.73 % |
27-10-2023 00:00:00 Friday |
1715.1 1702.5 |
1715.1 | 1688.2 | 328762 |
| 750 | -28.1 -1.63 % |
26-10-2023 00:00:00 Thursday |
1722.65 1694.55 |
1726.55 | 1690 | 141746 |
| 751 | -24.85 -1.42 % |
25-10-2023 00:00:00 Wednesday |
1753.95 1729.1 |
1761.65 | 1722.75 | 34045 |
| 752 | -32.05 -1.81 % |
23-10-2023 00:00:00 Monday |
1772 1739.95 |
1772 | 1722.5 | 60752 |
| 753 | 31.6 1.82 % |
20-10-2023 00:00:00 Friday |
1737.95 1769.55 |
1774.05 | 1733 | 1198420 |
| 754 | -7.55 -0.43 % |
19-10-2023 00:00:00 Thursday |
1745.8 1738.25 |
1751.7 | 1735.3 | 35803 |
| 755 | -21.05 -1.19 % |
18-10-2023 00:00:00 Wednesday |
1774.95 1753.9 |
1774.95 | 1746 | 21616 |
| 756 | 19.5 1.11 % |
17-10-2023 00:00:00 Tuesday |
1752 1771.5 |
1774 | 1750.45 | 41094 |
| 757 | -17.75 -1 % |
16-10-2023 00:00:00 Monday |
1767.95 1750.2 |
1767.95 | 1747 | 68607 |
| 758 | 3.9 0.22 % |
13-10-2023 00:00:00 Friday |
1760 1763.9 |
1769.8 | 1753 | 390615 |
| 759 | -10.8 -0.61 % |
12-10-2023 00:00:00 Thursday |
1773.05 1762.25 |
1776 | 1761.15 | 24157 |
| 760 | 15 0.85 % |
11-10-2023 00:00:00 Wednesday |
1756.1 1771.1 |
1780 | 1756.1 | 76748 |
| 761 | 26.55 1.53 % |
10-10-2023 00:00:00 Tuesday |
1729.85 1756.4 |
1768 | 1722 | 72230 |
| 762 | 10.3 0.6 % |
09-10-2023 00:00:00 Monday |
1710.05 1720.35 |
1733.95 | 1710.05 | 50577 |
| 763 | -7.55 -0.43 % |
06-10-2023 00:00:00 Friday |
1749.95 1742.4 |
1749.95 | 1731 | 238662 |
| 764 | 4.1 0.24 % |
05-10-2023 00:00:00 Thursday |
1730 1734.1 |
1746.5 | 1721.6 | 41834 |
| 765 | 3 0.17 % |
04-10-2023 00:00:00 Wednesday |
1719.95 1722.95 |
1727.6 | 1709.15 | 26648 |
| 766 | -8.9 -0.51 % |
03-10-2023 00:00:00 Tuesday |
1734.95 1726.05 |
1734.95 | 1716 | 70773 |
| 767 | -11.25 -0.64 % |
29-09-2023 00:00:00 Friday |
1746.95 1735.7 |
1746.95 | 1732.85 | 57618 |
| 768 | -32.8 -1.86 % |
28-09-2023 00:00:00 Thursday |
1765.25 1732.45 |
1771.3 | 1729 | 284170 |
| 769 | -4.5 -0.25 % |
27-09-2023 00:00:00 Wednesday |
1769.75 1765.25 |
1771.3 | 1750.05 | 20328 |
| 770 | -16.8 -0.94 % |
26-09-2023 00:00:00 Tuesday |
1786.6 1769.8 |
1786.6 | 1754.8 | 55771 |
| 771 | 20.7 1.17 % |
25-09-2023 00:00:00 Monday |
1764 1784.7 |
1789 | 1757 | 56567 |
| 772 | 0.2 0.01 % |
22-09-2023 00:00:00 Friday |
1756.35 1756.55 |
1769.95 | 1752.5 | 75533 |
| 773 | -28.65 -1.61 % |
21-09-2023 00:00:00 Thursday |
1785 1756.35 |
1790 | 1753 | 90909 |
| 774 | 2.25 0.13 % |
20-09-2023 00:00:00 Wednesday |
1789.75 1792 |
1803.1 | 1776.3 | 29822 |
| 775 | -7.65 -0.42 % |
18-09-2023 00:00:00 Monday |
1805.15 1797.5 |
1812.55 | 1795 | 75417 |
| 776 | 0.7 0.04 % |
15-09-2023 00:00:00 Friday |
1813.55 1814.25 |
1823.55 | 1810.35 | 28417 |
| 777 | -13.05 -0.71 % |
14-09-2023 00:00:00 Thursday |
1834.95 1821.9 |
1834.95 | 1814.45 | 33077 |
| 778 | 24.05 1.34 % |
13-09-2023 00:00:00 Wednesday |
1800 1824.05 |
1835.55 | 1800 | 155537 |
| 779 | -10.5 -0.58 % |
12-09-2023 00:00:00 Tuesday |
1821.75 1811.25 |
1821.75 | 1796.4 | 35379 |
| 780 | 3.3 0.18 % |
11-09-2023 00:00:00 Monday |
1804.5 1807.8 |
1811.7 | 1795.6 | 37390 |
| 781 | -4.4 -0.24 % |
08-09-2023 00:00:00 Friday |
1799.85 1795.45 |
1805.7 | 1782.2 | 182933 |
| 782 | 15.9 0.9 % |
07-09-2023 00:00:00 Thursday |
1773.05 1788.95 |
1792 | 1764.75 | 144542 |
| 783 | 1.25 0.07 % |
06-09-2023 00:00:00 Wednesday |
1775.7 1776.95 |
1777.55 | 1760.8 | 29479 |
| 784 | 7.7 0.44 % |
05-09-2023 00:00:00 Tuesday |
1763.1 1770.8 |
1782.5 | 1763.1 | 73705 |
| 785 | -7.65 -0.43 % |
04-09-2023 00:00:00 Monday |
1770.05 1762.4 |
1789.05 | 1757.3 | 132139 |
| 786 | 6.3 0.36 % |
01-09-2023 00:00:00 Friday |
1765 1771.3 |
1779 | 1754.3 | 89011 |
| 787 | -16.15 -0.91 % |
31-08-2023 00:00:00 Thursday |
1775.75 1759.6 |
1783.9 | 1754.5 | 67692 |
| 788 | -15.1 -0.85 % |
30-08-2023 00:00:00 Wednesday |
1785.1 1770 |
1790 | 1767.8 | 46974 |
| 789 | -10.25 -0.57 % |
29-08-2023 00:00:00 Tuesday |
1793.05 1782.8 |
1797.05 | 1779.2 | 39024 |
| 790 | 14.95 0.84 % |
28-08-2023 00:00:00 Monday |
1776.05 1791 |
1796 | 1775 | 126206 |
| 791 | -10.65 -0.6 % |
25-08-2023 00:00:00 Friday |
1783 1772.35 |
1789.45 | 1766.95 | 552572 |
| 792 | -3.75 -0.21 % |
24-08-2023 00:00:00 Thursday |
1782.05 1778.3 |
1799 | 1776 | 32378 |
| 793 | 5.8 0.33 % |
23-08-2023 00:00:00 Wednesday |
1773.95 1779.75 |
1781.25 | 1754.3 | 66593 |
| 794 | -11 -0.62 % |
22-08-2023 00:00:00 Tuesday |
1771.75 1760.75 |
1771.75 | 1760 | 80315 |
| 795 | 10.75 0.61 % |
21-08-2023 00:00:00 Monday |
1750 1760.75 |
1772.8 | 1748.9 | 24040 |
| 796 | -12.8 -0.73 % |
18-08-2023 00:00:00 Friday |
1763 1750.2 |
1768.55 | 1747 | 94591 |
| 797 | -11.3 -0.64 % |
17-08-2023 00:00:00 Thursday |
1778.1 1766.8 |
1788.1 | 1763 | 79004 |
| 798 | -8.2 -0.46 % |
16-08-2023 00:00:00 Wednesday |
1792.35 1784.15 |
1792.35 | 1778 | 14974 |
| 799 | 5.2 0.29 % |
14-08-2023 00:00:00 Monday |
1790 1795.2 |
1802 | 1784.4 | 74368 |
| 800 | -3.2 -0.18 % |
11-08-2023 00:00:00 Friday |
1795.2 1792 |
1800.35 | 1782.05 | 35094 |
| 801 | -27 -1.48 % |
10-08-2023 00:00:00 Thursday |
1825 1798 |
1832 | 1796.75 | 37493 |
| 802 | -2.05 -0.11 % |
09-08-2023 00:00:00 Wednesday |
1829.05 1827 |
1833.95 | 1817.65 | 17977 |
| 803 | 3.2 0.18 % |
08-08-2023 00:00:00 Tuesday |
1828.05 1831.25 |
1842.6 | 1822.6 | 31940 |
| 804 | -7.8 -0.42 % |
07-08-2023 00:00:00 Monday |
1840 1832.2 |
1841.6 | 1826.5 | 45055 |
| 805 | 7.4 0.4 % |
04-08-2023 00:00:00 Friday |
1832.3 1839.7 |
1842 | 1812.6 | 69505 |
| 806 | -1 -0.05 % |
03-08-2023 00:00:00 Thursday |
1824 1823 |
1833.4 | 1806.25 | 34330 |
| 807 | -12.95 -0.7 % |
02-08-2023 00:00:00 Wednesday |
1836.95 1824 |
1848.3 | 1818.85 | 79726 |
| 808 | 0.85 0.05 % |
01-08-2023 00:00:00 Tuesday |
1849.15 1850 |
1865.9 | 1844.5 | 28257 |
| 809 | -8.05 -0.43 % |
31-07-2023 00:00:00 Monday |
1864.05 1856 |
1875.4 | 1848.8 | 80483 |
| 810 | -0.95 -0.05 % |
28-07-2023 00:00:00 Friday |
1873.95 1873 |
1885.2 | 1860.4 | 53148 |
| 811 | -16.1 -0.85 % |
27-07-2023 00:00:00 Thursday |
1889.95 1873.85 |
1902 | 1862.45 | 66155 |
| 812 | 25.85 1.38 % |
26-07-2023 00:00:00 Wednesday |
1870.15 1896 |
1897.55 | 1870.15 | 20224 |
| 813 | -37.8 -1.98 % |
25-07-2023 00:00:00 Tuesday |
1912.7 1874.9 |
1912.7 | 1857.6 | 53768 |
| 814 | -63.95 -3.27 % |
24-07-2023 00:00:00 Monday |
1957.95 1894 |
1957.95 | 1888 | 154467 |
| 815 | 11.55 0.59 % |
21-07-2023 00:00:00 Friday |
1956.8 1968.35 |
1987 | 1950.8 | 141159 |
| 816 | 55.45 2.92 % |
20-07-2023 00:00:00 Thursday |
1900 1955.45 |
1962 | 1893.6 | 70605 |
| 817 | 14.15 0.75 % |
19-07-2023 00:00:00 Wednesday |
1892.05 1906.2 |
1914.5 | 1892.05 | 91368 |
| 818 | -7.05 -0.37 % |
18-07-2023 00:00:00 Tuesday |
1898 1890.95 |
1907.25 | 1880 | 46146 |
| 819 | 26.6 1.42 % |
17-07-2023 00:00:00 Monday |
1872 1898.6 |
1899.6 | 1866.95 | 23510 |
| 820 | 3 0.16 % |
14-07-2023 00:00:00 Friday |
1869 1872 |
1886.85 | 1860 | 22597 |
| 821 | -21.35 -1.13 % |
13-07-2023 00:00:00 Thursday |
1890 1868.65 |
1901 | 1866.15 | 96857 |
| 822 | 13.95 0.75 % |
12-07-2023 00:00:00 Wednesday |
1868.05 1882 |
1890 | 1868.05 | 59271 |
| 823 | -2.25 -0.12 % |
11-07-2023 00:00:00 Tuesday |
1870 1867.75 |
1893.35 | 1863.75 | 47084 |
| 824 | 15.65 0.84 % |
10-07-2023 00:00:00 Monday |
1853.55 1869.2 |
1873.5 | 1845 | 57688 |
| 825 | -22.6 -1.2 % |
07-07-2023 00:00:00 Friday |
1876.95 1854.35 |
1876.95 | 1850.85 | 37343 |
| 826 | 10.05 0.54 % |
06-07-2023 00:00:00 Thursday |
1864.95 1875 |
1880.7 | 1860 | 80322 |
| 827 | 0.15 0.01 % |
05-07-2023 00:00:00 Wednesday |
1861.9 1862.05 |
1867.9 | 1852.45 | 59398 |
| 828 | 16.9 0.92 % |
04-07-2023 00:00:00 Tuesday |
1845 1861.9 |
1867.85 | 1836.2 | 50109 |
| 829 | -11.25 -0.61 % |
03-07-2023 00:00:00 Monday |
1855 1843.75 |
1858.65 | 1838 | 88244 |
| 830 | 6.7 0.36 % |
30-06-2023 00:00:00 Friday |
1840.5 1847.2 |
1851 | 1832.9 | 38433 |
| 831 | 0.4 0.02 % |
28-06-2023 00:00:00 Wednesday |
1840.05 1840.45 |
1848 | 1830 | 122341 |
| 832 | 16.8 0.92 % |
27-06-2023 00:00:00 Tuesday |
1827.95 1844.75 |
1847.45 | 1822.45 | 38820 |
| 833 | -8.2 -0.45 % |
26-06-2023 00:00:00 Monday |
1829.95 1821.75 |
1830.6 | 1820.05 | 46843 |
| 834 | -6.2 -0.34 % |
23-06-2023 00:00:00 Friday |
1834.9 1828.7 |
1844.9 | 1825.3 | 62756 |
| 835 | -14.15 -0.76 % |
22-06-2023 00:00:00 Thursday |
1849.9 1835.75 |
1849.9 | 1830.55 | 82032 |
| 836 | 3.25 0.18 % |
21-06-2023 00:00:00 Wednesday |
1843.05 1846.3 |
1849.35 | 1836.15 | 45126 |
| 837 | 19 1.04 % |
20-06-2023 00:00:00 Tuesday |
1823.9 1842.9 |
1847.4 | 1815.85 | 39058 |
| 838 | -40.05 -2.15 % |
19-06-2023 00:00:00 Monday |
1864 1823.95 |
1865.45 | 1818 | 148905 |
| 839 | 31.85 1.74 % |
16-06-2023 00:00:00 Friday |
1826.05 1857.9 |
1861.45 | 1826.05 | 69480 |
| 840 | -28.7 -1.54 % |
15-06-2023 00:00:00 Thursday |
1862.35 1833.65 |
1868.8 | 1829.6 | 97438 |
| 841 | 8.3 0.45 % |
14-06-2023 00:00:00 Wednesday |
1856.4 1864.7 |
1868 | 1846.45 | 96101 |
| 842 | -18.6 -0.99 % |
13-06-2023 00:00:00 Tuesday |
1875 1856.4 |
1882.55 | 1851.8 | 63196 |
| 843 | 5.5 0.29 % |
12-06-2023 00:00:00 Monday |
1873 1878.5 |
1882 | 1864.7 | 38880 |
| 844 | 8.35 0.45 % |
09-06-2023 00:00:00 Friday |
1863.55 1871.9 |
1898.15 | 1855 | 34912468 |
| 845 | -54.6 -2.81 % |
08-06-2023 00:00:00 Thursday |
1940.95 1886.35 |
1940.95 | 1880.15 | 96758 |
| 846 | -33.7 -1.71 % |
07-06-2023 00:00:00 Wednesday |
1972 1938.3 |
1972 | 1935.85 | 67952 |
| 847 | 35.9 1.86 % |
06-06-2023 00:00:00 Tuesday |
1925 1960.9 |
1965.65 | 1925 | 36289 |
| 848 | -18.55 -0.95 % |
05-06-2023 00:00:00 Monday |
1943.2 1924.65 |
1951.1 | 1921.7 | 72641 |
| 849 | -8.2 -0.42 % |
02-06-2023 00:00:00 Friday |
1947.95 1939.75 |
1951 | 1929.35 | 57914 |
| 850 | -43.6 -2.21 % |
01-06-2023 00:00:00 Thursday |
1972.1 1928.5 |
1977.75 | 1924.35 | 125014 |
| 851 | 13.85 0.7 % |
31-05-2023 00:00:00 Wednesday |
1980.75 1994.6 |
2063 | 1955 | 590531 |
| 852 | 16.5 0.84 % |
30-05-2023 00:00:00 Tuesday |
1957.05 1973.55 |
1979 | 1953.95 | 41404 |
| 853 | 0.85 0.04 % |
29-05-2023 00:00:00 Monday |
1952.05 1952.9 |
1973.15 | 1948.5 | 26683 |
| 854 | 4.5 0.23 % |
26-05-2023 00:00:00 Friday |
1940.45 1944.95 |
1949 | 1922.9 | 59241 |
| 855 | 18.9 0.99 % |
25-05-2023 00:00:00 Thursday |
1911.05 1929.95 |
1932.5 | 1910.05 | 32512 |
| 856 | -16.95 -0.88 % |
24-05-2023 00:00:00 Wednesday |
1927 1910.05 |
1940.35 | 1897.7 | 50793 |
| 857 | -18.85 -0.97 % |
23-05-2023 00:00:00 Tuesday |
1940.05 1921.2 |
1940.05 | 1915 | 32082 |
| 858 | 0 0 % |
22-05-2023 00:00:00 Monday |
1940.05 1940.05 |
1952.1 | 1924 | 41674 |
| 859 | 10.75 0.56 % |
19-05-2023 00:00:00 Friday |
1930 1940.75 |
1946.7 | 1923.4 | 34613 |
| 860 | -3.25 -0.17 % |
18-05-2023 00:00:00 Thursday |
1931 1927.75 |
1933 | 1911.1 | 26030 |
| 861 | -36.1 -1.86 % |
17-05-2023 00:00:00 Wednesday |
1945.2 1909.1 |
1950.5 | 1896.5 | 45590 |
| 862 | -36.1 -1.82 % |
16-05-2023 00:00:00 Tuesday |
1980.95 1944.85 |
1980.95 | 1937.45 | 56776 |
| 863 | 9.1 0.46 % |
15-05-2023 00:00:00 Monday |
1963.95 1973.05 |
1976.95 | 1952.35 | 27435 |
| 864 | -3.2 -0.16 % |
12-05-2023 00:00:00 Friday |
1962.95 1959.75 |
1967.8 | 1944.1 | 63544 |
| 865 | -17.95 -0.91 % |
11-05-2023 00:00:00 Thursday |
1976 1958.05 |
1976 | 1952.75 | 121108 |
| 866 | 4.8 0.25 % |
10-05-2023 00:00:00 Wednesday |
1955.15 1959.95 |
1962.5 | 1932.55 | 32728 |
| 867 | -12.85 -0.65 % |
09-05-2023 00:00:00 Tuesday |
1966.35 1953.5 |
1969.95 | 1947.15 | 87165 |
| 868 | 30.5 1.58 % |
08-05-2023 00:00:00 Monday |
1930 1960.5 |
1968 | 1922.3 | 66044 |
| 869 | -17.7 -0.91 % |
05-05-2023 00:00:00 Friday |
1946.05 1928.35 |
1973.75 | 1916.5 | 58410 |
| 870 | 11.8 0.61 % |
04-05-2023 00:00:00 Thursday |
1935.05 1946.85 |
1950.95 | 1922.2 | 30632 |
| 871 | 9.75 0.51 % |
03-05-2023 00:00:00 Wednesday |
1921.05 1930.8 |
1933.6 | 1914 | 27297 |
| 872 | -7.5 -0.39 % |
02-05-2023 00:00:00 Tuesday |
1928 1920.5 |
1936.75 | 1901.2 | 93106 |
| 873 | 31.7 1.66 % |
28-04-2023 00:00:00 Friday |
1906 1937.7 |
1943.4 | 1896.05 | 103973 |
| 874 | 27.45 1.46 % |
27-04-2023 00:00:00 Thursday |
1882 1909.45 |
1913.45 | 1878.7 | 46545 |
| 875 | 8.4 0.45 % |
26-04-2023 00:00:00 Wednesday |
1870.05 1878.45 |
1893.55 | 1863.9 | 33921 |
| 876 | -25.4 -1.33 % |
25-04-2023 00:00:00 Tuesday |
1913.9 1888.5 |
1913.9 | 1877.2 | 44093 |
| 877 | 7 0.37 % |
24-04-2023 00:00:00 Monday |
1890 1897 |
1902.05 | 1878.3 | 44634 |
| 878 | 17.6 0.94 % |
21-04-2023 00:00:00 Friday |
1876.05 1893.65 |
1904.25 | 1876.05 | 33716 |
| 879 | 9.15 0.49 % |
20-04-2023 00:00:00 Thursday |
1880.95 1890.1 |
1902.55 | 1880.95 | 29703 |
| 880 | -13.55 -0.71 % |
19-04-2023 00:00:00 Wednesday |
1896.6 1883.05 |
1896.6 | 1876.05 | 13709 |
| 881 | -12 -0.63 % |
18-04-2023 00:00:00 Tuesday |
1900 1888 |
1905 | 1885.4 | 75451 |
| 882 | 21.75 1.16 % |
17-04-2023 00:00:00 Monday |
1872.7 1894.45 |
1913.45 | 1825.75 | 158758 |
| 883 | 33.9 1.85 % |
13-04-2023 00:00:00 Thursday |
1836.05 1869.95 |
1874 | 1832.6 | 35045 |
| 884 | 3.85 0.21 % |
12-04-2023 00:00:00 Wednesday |
1840.05 1843.9 |
1851 | 1830.65 | 105716 |
| 885 | 15.6 0.85 % |
11-04-2023 00:00:00 Tuesday |
1832 1847.6 |
1850.4 | 1825.5 | 177387 |
| 886 | 7.9 0.45 % |
10-04-2023 00:00:00 Monday |
1751.05 1758.95 |
1767.5 | 1749.45 | 23864 |
| 887 | -0.7 -0.04 % |
06-04-2023 00:00:00 Thursday |
1758 1757.3 |
1761.35 | 1739.1 | 35499 |
| 888 | 6.75 0.39 % |
05-04-2023 00:00:00 Wednesday |
1745.45 1752.2 |
1759.8 | 1740.15 | 30506 |
| 889 | 5.5 0.32 % |
03-04-2023 00:00:00 Monday |
1739.95 1745.45 |
1752 | 1734.05 | 35350 |
| 890 | 12.6 0.73 % |
31-03-2023 00:00:00 Friday |
1720.9 1733.5 |
1740.2 | 1720.9 | 46489 |
| 891 | 22.4 1.32 % |
29-03-2023 00:00:00 Wednesday |
1698.45 1720.85 |
1727.2 | 1694.8 | 25171 |
| 892 | -6.55 -0.38 % |
28-03-2023 00:00:00 Tuesday |
1705 1698.45 |
1709.85 | 1685.55 | 19713 |
| 893 | 8.75 0.52 % |
27-03-2023 00:00:00 Monday |
1696.25 1705 |
1712.8 | 1694 | 27780 |
| 894 | 16.55 0.99 % |
24-03-2023 00:00:00 Friday |
1675 1691.55 |
1708.25 | 1675 | 93064 |
| 895 | -24.85 -1.46 % |
23-03-2023 00:00:00 Thursday |
1704 1679.15 |
1704 | 1676.4 | 28615 |
| 896 | -2.8 -0.16 % |
22-03-2023 00:00:00 Wednesday |
1707.4 1704.6 |
1711.65 | 1692.15 | 38521 |
| 897 | -2.4 -0.14 % |
21-03-2023 00:00:00 Tuesday |
1709.8 1707.4 |
1711.15 | 1692.2 | 18831 |
| 898 | 29.4 1.76 % |
20-03-2023 00:00:00 Monday |
1670.05 1699.45 |
1702.65 | 1670.05 | 42974 |
| 899 | 15.15 0.9 % |
17-03-2023 00:00:00 Friday |
1676.05 1691.2 |
1702 | 1671.55 | 67233 |
| 900 | 2.95 0.18 % |
16-03-2023 00:00:00 Thursday |
1661.05 1664 |
1679 | 1648 | 339146 |
| 901 | 4.1 0.25 % |
15-03-2023 00:00:00 Wednesday |
1662 1666.1 |
1687.65 | 1662 | 36482 |
| 902 | -18.55 -1.11 % |
14-03-2023 00:00:00 Tuesday |
1666.15 1647.6 |
1677.3 | 1644.2 | 137835 |
| 903 | -24.55 -1.45 % |
13-03-2023 00:00:00 Monday |
1698.95 1674.4 |
1722.3 | 1667.2 | 87613 |
| 904 | -6.05 -0.35 % |
10-03-2023 00:00:00 Friday |
1705 1698.95 |
1712.75 | 1692.75 | 131960 |
| 905 | -26.15 -1.5 % |
09-03-2023 00:00:00 Thursday |
1744 1717.85 |
1744 | 1714.1 | 158742 |
| 906 | 12.9 0.75 % |
08-03-2023 00:00:00 Wednesday |
1727 1739.9 |
1743.8 | 1727 | 122081 |
| 907 | 0.35 0.02 % |
06-03-2023 00:00:00 Monday |
1750.85 1751.2 |
1764.45 | 1743 | 85333 |
| 908 | 24.75 1.43 % |
03-03-2023 00:00:00 Friday |
1726.05 1750.8 |
1756.95 | 1719.1 | 67868 |
| 909 | -22.35 -1.28 % |
02-03-2023 00:00:00 Thursday |
1744.55 1722.2 |
1745.85 | 1717.05 | 35564 |
| 910 | 9.1 0.52 % |
01-03-2023 00:00:00 Wednesday |
1735.45 1744.55 |
1750 | 1725.8 | 27508 |
| 911 | -0.45 -0.03 % |
28-02-2023 00:00:00 Tuesday |
1729.45 1729 |
1741.2 | 1721.85 | 35167 |
| 912 | 27.15 1.6 % |
27-02-2023 00:00:00 Monday |
1698.8 1725.95 |
1729.7 | 1689.7 | 67412 |
| 913 | -11.7 -0.68 % |
24-02-2023 00:00:00 Friday |
1709 1697.3 |
1723.5 | 1694.7 | 14923 |
| 914 | -2.95 -0.17 % |
23-02-2023 00:00:00 Thursday |
1710 1707.05 |
1713.95 | 1688.05 | 37672 |
| 915 | -27.75 -1.61 % |
22-02-2023 00:00:00 Wednesday |
1728.4 1700.65 |
1728.4 | 1698.4 | 23623 |
| 916 | -8.8 -0.51 % |
21-02-2023 00:00:00 Tuesday |
1737.3 1728.5 |
1744.35 | 1725.5 | 50561 |
| 917 | -25.15 -1.43 % |
20-02-2023 00:00:00 Monday |
1762.4 1737.25 |
1766.6 | 1730 | 43574 |
| 918 | -26.45 -1.48 % |
17-02-2023 00:00:00 Friday |
1785.95 1759.5 |
1790.8 | 1751.15 | 250468 |
| 919 | -15.5 -0.86 % |
16-02-2023 00:00:00 Thursday |
1803.95 1788.45 |
1803.95 | 1783.5 | 21572 |
| 920 | -11.9 -0.66 % |
15-02-2023 00:00:00 Wednesday |
1796.95 1785.05 |
1796.95 | 1760.05 | 28526 |
| 921 | -0.95 -0.05 % |
14-02-2023 00:00:00 Tuesday |
1770 1769.05 |
1776 | 1764.75 | 37330 |
| 922 | 1.65 0.09 % |
13-02-2023 00:00:00 Monday |
1771.55 1773.2 |
1784 | 1761.65 | 22487 |
| 923 | 1.55 0.09 % |
10-02-2023 00:00:00 Friday |
1770 1771.55 |
1778 | 1764.8 | 12297 |
| 924 | 8.5 0.48 % |
09-02-2023 00:00:00 Thursday |
1762 1770.5 |
1774.9 | 1748.75 | 15767 |
| 925 | -10.35 -0.58 % |
08-02-2023 00:00:00 Wednesday |
1775.05 1764.7 |
1779.3 | 1762.8 | 13022 |
| 926 | 26.8 1.53 % |
07-02-2023 00:00:00 Tuesday |
1748.05 1774.85 |
1780 | 1747.95 | 54706 |
| 927 | -33.2 -1.86 % |
06-02-2023 00:00:00 Monday |
1780.35 1747.15 |
1780.35 | 1740.45 | 45822 |
| 928 | 17.45 0.99 % |
03-02-2023 00:00:00 Friday |
1763.05 1780.5 |
1783.15 | 1746.4 | 53516 |
| 929 | 37.4 2.17 % |
02-02-2023 00:00:00 Thursday |
1725 1762.4 |
1767.35 | 1724.95 | 50020 |
| 930 | -0.75 -0.04 % |
01-02-2023 00:00:00 Wednesday |
1746.7 1745.95 |
1783.45 | 1720.4 | 38745 |
| 931 | 0.25 0.01 % |
31-01-2023 00:00:00 Tuesday |
1730 1730.25 |
1738.25 | 1713.05 | 111673 |
| 932 | 21.2 1.24 % |
30-01-2023 00:00:00 Monday |
1705.05 1726.25 |
1730.95 | 1684.95 | 202937 |
| 933 | -36.85 -2.1 % |
27-01-2023 00:00:00 Friday |
1750.85 1714 |
1752.05 | 1703.75 | 107804 |
| 934 | -2.45 -0.14 % |
25-01-2023 00:00:00 Wednesday |
1752 1749.55 |
1759.7 | 1733.5 | 653478 |
| 935 | -28.2 -1.58 % |
24-01-2023 00:00:00 Tuesday |
1788.1 1759.9 |
1789.95 | 1749.85 | 38072 |
| 936 | -12.8 -0.71 % |
23-01-2023 00:00:00 Monday |
1796 1783.2 |
1799.4 | 1770.55 | 70414 |
| 937 | -8 -0.45 % |
20-01-2023 00:00:00 Friday |
1771.25 1763.25 |
1776.05 | 1757.25 | 53362 |
| 938 | -31.25 -1.74 % |
19-01-2023 00:00:00 Thursday |
1799.15 1767.9 |
1800.7 | 1765 | 79608 |
| 939 | -7 -0.39 % |
18-01-2023 00:00:00 Wednesday |
1805.95 1798.95 |
1826.8 | 1796.35 | 140091 |
| 940 | 23.5 1.33 % |
17-01-2023 00:00:00 Tuesday |
1772.55 1796.05 |
1801.7 | 1772.55 | 38435 |
| 941 | 4.45 0.25 % |
16-01-2023 00:00:00 Monday |
1781.05 1785.5 |
1798 | 1780.85 | 1261330 |
| 942 | -4.05 -0.23 % |
13-01-2023 00:00:00 Friday |
1783.95 1779.9 |
1787.25 | 1759.05 | 117758 |
| 943 | -24.45 -1.36 % |
12-01-2023 00:00:00 Thursday |
1804.05 1779.6 |
1805.15 | 1772.75 | 35415 |
| 944 | 6.35 0.35 % |
11-01-2023 00:00:00 Wednesday |
1796 1802.35 |
1804.55 | 1784.05 | 17605 |
| 945 | -21.25 -1.17 % |
10-01-2023 00:00:00 Tuesday |
1816.95 1795.7 |
1816.95 | 1789.05 | 23759 |
| 946 | 10.85 0.6 % |
09-01-2023 00:00:00 Monday |
1801 1811.85 |
1816 | 1789 | 43360 |
| 947 | -35.15 -1.93 % |
06-01-2023 00:00:00 Friday |
1822.05 1786.9 |
1824.5 | 1771 | 85499 |
| 948 | -0.4 -0.02 % |
05-01-2023 00:00:00 Thursday |
1821 1820.6 |
1832.95 | 1806.2 | 23365 |
| 949 | -15.65 -0.85 % |
04-01-2023 00:00:00 Wednesday |
1836.5 1820.85 |
1836.5 | 1814.1 | 23394 |
| 950 | 2.55 0.14 % |
03-01-2023 00:00:00 Tuesday |
1830.45 1833 |
1836.5 | 1820.45 | 67262 |
| 951 | 5.65 0.31 % |
02-01-2023 00:00:00 Monday |
1820.2 1825.85 |
1832.5 | 1817 | 15570 |
| 952 | -1.5 -0.08 % |
30-12-2022 00:00:00 Friday |
1827.95 1826.45 |
1837.85 | 1823.15 | 40699 |
| 953 | -1.8 -0.1 % |
29-12-2022 00:00:00 Thursday |
1820 1818.2 |
1820.9 | 1801 | 24037 |
| 954 | -4.75 -0.26 % |
28-12-2022 00:00:00 Wednesday |
1825 1820.25 |
1831.65 | 1816.65 | 13225 |
| 955 | -13.6 -0.74 % |
27-12-2022 00:00:00 Tuesday |
1834.1 1820.5 |
1834.1 | 1807.5 | 13779 |
| 956 | -4.35 -0.24 % |
26-12-2022 00:00:00 Monday |
1816.05 1811.7 |
1825.9 | 1794.4 | 33141 |
| 957 | 1.8 0.1 % |
23-12-2022 00:00:00 Friday |
1818 1819.8 |
1839 | 1813 | 29165 |
| 958 | -4.2 -0.23 % |
22-12-2022 00:00:00 Thursday |
1830 1825.8 |
1834.7 | 1819.05 | 25375 |
| 959 | -50.55 -2.71 % |
21-12-2022 00:00:00 Wednesday |
1864.95 1814.4 |
1864.95 | 1808.1 | 37738 |
| 960 | -1.95 -0.11 % |
20-12-2022 00:00:00 Tuesday |
1850 1848.05 |
1858.5 | 1834.1 | 24811 |
| 961 | 23.6 1.29 % |
19-12-2022 00:00:00 Monday |
1835.05 1858.65 |
1863.15 | 1835.05 | 24027 |
| 962 | -23.45 -1.26 % |
16-12-2022 00:00:00 Friday |
1864.5 1841.05 |
1864.5 | 1835.25 | 41054 |
| 963 | -18.3 -0.97 % |
15-12-2022 00:00:00 Thursday |
1882.8 1864.5 |
1882.8 | 1854.05 | 31324 |
| 964 | 4.95 0.26 % |
14-12-2022 00:00:00 Wednesday |
1868.1 1873.05 |
1876.1 | 1864.5 | 48711 |
| 965 | 1.55 0.08 % |
13-12-2022 00:00:00 Tuesday |
1867 1868.55 |
1872 | 1857.7 | 85713 |
| 966 | 9.6 0.52 % |
12-12-2022 00:00:00 Monday |
1856.3 1865.9 |
1879.4 | 1856.3 | 24034 |
| 967 | -20.6 -1.08 % |
09-12-2022 00:00:00 Friday |
1908 1887.4 |
1916.25 | 1879.4 | 42400 |
| 968 | -10.7 -0.56 % |
08-12-2022 00:00:00 Thursday |
1908 1897.3 |
1908 | 1876.3 | 137109 |
| 969 | -26.85 -1.39 % |
07-12-2022 00:00:00 Wednesday |
1937.95 1911.1 |
1937.95 | 1906.6 | 18999 |
| 970 | 18.5 0.97 % |
06-12-2022 00:00:00 Tuesday |
1916.55 1935.05 |
1942.5 | 1916.55 | 15862 |
| 971 | -1.55 -0.08 % |
05-12-2022 00:00:00 Monday |
1940 1938.45 |
1941.65 | 1920 | 22406 |
| 972 | 18.8 0.98 % |
02-12-2022 00:00:00 Friday |
1912.05 1930.85 |
1933 | 1912.05 | 16727 |
| 973 | -16.85 -0.86 % |
01-12-2022 00:00:00 Thursday |
1951 1934.15 |
1961 | 1928.65 | 20718 |
| 974 | 10.6 0.55 % |
30-11-2022 00:00:00 Wednesday |
1935 1945.6 |
1953.6 | 1916 | 39280 |
| 975 | -2.2 -0.11 % |
29-11-2022 00:00:00 Tuesday |
1928.15 1925.95 |
1937.9 | 1923.05 | 23685 |
| 976 | 18.55 0.97 % |
28-11-2022 00:00:00 Monday |
1910.05 1928.6 |
1942.5 | 1910.05 | 29945 |
| 977 | -21.55 -1.11 % |
25-11-2022 00:00:00 Friday |
1950 1928.45 |
1950 | 1919.35 | 32837 |
| 978 | -8.15 -0.42 % |
24-11-2022 00:00:00 Thursday |
1955 1946.85 |
1956 | 1933.2 | 29616 |
| 979 | 0.5 0.03 % |
23-11-2022 00:00:00 Wednesday |
1952.9 1953.4 |
1961.05 | 1947.2 | 167767 |
| 980 | -15.45 -0.79 % |
22-11-2022 00:00:00 Tuesday |
1955 1939.55 |
1955 | 1929.2 | 12709 |
| 981 | -14.5 -0.74 % |
21-11-2022 00:00:00 Monday |
1957.9 1943.4 |
1957.9 | 1933.45 | 12326 |
| 982 | -8.9 -0.45 % |
18-11-2022 00:00:00 Friday |
1967.75 1958.85 |
1997 | 1948.4 | 67535 |
| 983 | -15.45 -0.79 % |
17-11-2022 00:00:00 Thursday |
1965.65 1950.2 |
1965.65 | 1942.3 | 35300 |
| 984 | 65.45 3.44 % |
16-11-2022 00:00:00 Wednesday |
1900.2 1965.65 |
1968 | 1900.2 | 130437 |
| 985 | -9.55 -0.5 % |
15-11-2022 00:00:00 Tuesday |
1923 1913.45 |
1932.35 | 1896 | 75236 |
| 986 | 24.7 1.3 % |
14-11-2022 00:00:00 Monday |
1898 1922.7 |
1928.65 | 1898 | 41397 |
| 987 | -27.45 -1.43 % |
11-11-2022 00:00:00 Friday |
1926.05 1898.6 |
1931.3 | 1891.45 | 73194 |
| 988 | 23.55 1.25 % |
10-11-2022 00:00:00 Thursday |
1889 1912.55 |
1915 | 1889 | 48977 |
| 989 | 1.4 0.07 % |
09-11-2022 00:00:00 Wednesday |
1895.05 1896.45 |
1903.5 | 1880.45 | 39228 |
| 990 | -16.95 -0.89 % |
07-11-2022 00:00:00 Monday |
1900 1883.05 |
1909.8 | 1872 | 86133 |
| 991 | 8.3 0.44 % |
04-11-2022 00:00:00 Friday |
1892.35 1900.65 |
1907.25 | 1892.35 | 11702 |
| 992 | -10.15 -0.53 % |
03-11-2022 00:00:00 Thursday |
1910 1899.85 |
1912.05 | 1893.1 | 37129 |
| 993 | -9.9 -0.52 % |
02-11-2022 00:00:00 Wednesday |
1919.5 1909.6 |
1919.5 | 1898.3 | 18331 |
| 994 | 6.6 0.35 % |
01-11-2022 00:00:00 Tuesday |
1902.25 1908.85 |
1940.9 | 1902.25 | 62469 |
| 995 | 2.2 0.12 % |
31-10-2022 00:00:00 Monday |
1899.6 1901.8 |
1912.8 | 1889.4 | 31801 |
| 996 | 11.7 0.62 % |
28-10-2022 00:00:00 Friday |
1872 1883.7 |
1894.85 | 1871.7 | 73572 |
| 997 | -10.8 -0.57 % |
27-10-2022 00:00:00 Thursday |
1880 1869.2 |
1888.1 | 1850 | 71280 |
| 998 | -59.75 -3.13 % |
25-10-2022 00:00:00 Tuesday |
1906.8 1847.05 |
1911 | 1842.35 | 64134 |
| 999 | -12 -0.63 % |
24-10-2022 00:00:00 Monday |
1906.85 1894.85 |
1915 | 1889.3 | 33174 |
| 1000 | 28.25 1.51 % |
21-10-2022 00:00:00 Friday |
1874.65 1902.9 |
1925 | 1866.6 | 215842 |
| 1001 | -7.85 -0.42 % |
20-10-2022 00:00:00 Thursday |
1872.45 1864.6 |
1882.25 | 1856 | 34917 |
| 1002 | -6 -0.32 % |
19-10-2022 00:00:00 Wednesday |
1875.35 1869.35 |
1877 | 1856 | 30372 |
| 1003 | -7.95 -0.43 % |
18-10-2022 00:00:00 Tuesday |
1868 1860.05 |
1875.4 | 1855.1 | 30646 |
| 1004 | 31.5 1.72 % |
17-10-2022 00:00:00 Monday |
1827 1858.5 |
1861.3 | 1819.75 | 758730 |
| 1005 | -0.4 -0.02 % |
14-10-2022 00:00:00 Friday |
1834.95 1834.55 |
1857.2 | 1825 | 26646 |
| 1006 | -10.65 -0.59 % |
13-10-2022 00:00:00 Thursday |
1811 1800.35 |
1815.1 | 1793.55 | 17797 |
| 1007 | 17 0.95 % |
12-10-2022 00:00:00 Wednesday |
1793.45 1810.45 |
1815.45 | 1782.65 | 12011 |
| 1008 | -28.65 -1.58 % |
11-10-2022 00:00:00 Tuesday |
1816.2 1787.55 |
1816.2 | 1783.8 | 36953 |
| 1009 | 12.15 0.68 % |
10-10-2022 00:00:00 Monday |
1796.45 1808.6 |
1821 | 1795 | 24723 |
| 1010 | 11.65 0.64 % |
07-10-2022 00:00:00 Friday |
1814 1825.65 |
1829.9 | 1802.4 | 17671 |
| 1011 | -7.1 -0.39 % |
06-10-2022 00:00:00 Thursday |
1825.35 1818.25 |
1837.9 | 1811.85 | 32419 |
| 1012 | 22.15 1.23 % |
04-10-2022 00:00:00 Tuesday |
1801.35 1823.5 |
1828 | 1801.35 | 26017 |
| 1013 | -25.65 -1.42 % |
03-10-2022 00:00:00 Monday |
1810 1784.35 |
1812.4 | 1774 | 78301 |
| 1014 | 56.15 3.18 % |
30-09-2022 00:00:00 Friday |
1765.1 1821.25 |
1827 | 1757.35 | 48847 |
| 1015 | -35.5 -1.97 % |
29-09-2022 00:00:00 Thursday |
1800 1764.5 |
1809.8 | 1760.35 | 38151 |
| 1016 | 1.65 0.09 % |
28-09-2022 00:00:00 Wednesday |
1790 1791.65 |
1808.2 | 1775.05 | 36875 |
| 1017 | -28.75 -1.57 % |
27-09-2022 00:00:00 Tuesday |
1830 1801.25 |
1835 | 1793 | 42974 |
| 1018 | -6.95 -0.38 % |
26-09-2022 00:00:00 Monday |
1836 1829.05 |
1856.7 | 1817 | 29115 |
| 1019 | -12.6 -0.67 % |
23-09-2022 00:00:00 Friday |
1875 1862.4 |
1884.7 | 1842.1 | 39733 |
| 1020 | -8.45 -0.44 % |
22-09-2022 00:00:00 Thursday |
1900 1891.55 |
1924.15 | 1882 | 30486 |
| 1021 | -11.85 -0.61 % |
21-09-2022 00:00:00 Wednesday |
1930 1918.15 |
1949 | 1899 | 29714 |
| 1022 | 6.1 0.32 % |
20-09-2022 00:00:00 Tuesday |
1933.05 1939.15 |
1960.65 | 1932.2 | 53196 |
| 1023 | 4.95 0.26 % |
19-09-2022 00:00:00 Monday |
1925 1929.95 |
1940.15 | 1907.6 | 559988 |
| 1024 | 4.3 0.22 % |
16-09-2022 00:00:00 Friday |
1926.25 1930.55 |
1945 | 1910.35 | 145896 |
| 1025 | -35.4 -1.8 % |
15-09-2022 00:00:00 Thursday |
1969.9 1934.5 |
1986.5 | 1922.95 | 87907 |
| 1026 | 68.2 3.62 % |
14-09-2022 00:00:00 Wednesday |
1885 1953.2 |
1977.25 | 1885 | 85958 |
| 1027 | -15.2 -0.78 % |
13-09-2022 00:00:00 Tuesday |
1938 1922.8 |
1939 | 1920.1 | 43734 |
| 1028 | -0.25 -0.01 % |
12-09-2022 00:00:00 Monday |
1925 1924.75 |
1943.6 | 1917.9 | 112656 |
| 1029 | -16 -0.82 % |
09-09-2022 00:00:00 Friday |
1942 1926 |
1950 | 1916.55 | 74122 |
| 1030 | 20.5 1.07 % |
08-09-2022 00:00:00 Thursday |
1910 1930.5 |
1938.95 | 1910 | 206722 |
| 1031 | 17.6 0.93 % |
07-09-2022 00:00:00 Wednesday |
1891.2 1908.8 |
1914.55 | 1885.55 | 120659 |
| 1032 | -24.05 -1.24 % |
06-09-2022 00:00:00 Tuesday |
1940 1915.95 |
1949.65 | 1909.9 | 132302 |
| 1033 | 36 1.89 % |
05-09-2022 00:00:00 Monday |
1902 1938 |
1956.15 | 1902 | 73622 |
| 1034 | 6.25 0.33 % |
02-09-2022 00:00:00 Friday |
1912 1918.25 |
1929.85 | 1904.5 | 142832 |
| 1035 | 15.8 0.84 % |
01-09-2022 00:00:00 Thursday |
1888.05 1903.85 |
1925 | 1876.15 | 61641 |
| 1036 | 47.45 2.54 % |
30-08-2022 00:00:00 Tuesday |
1867.8 1915.25 |
1920.55 | 1858 | 75470 |
| 1037 | -18.7 -1 % |
29-08-2022 00:00:00 Monday |
1869.95 1851.25 |
1876.05 | 1845.3 | 96701 |
| 1038 | 31.35 1.68 % |
26-08-2022 00:00:00 Friday |
1870 1901.35 |
1926.8 | 1870 | 448430 |
| 1039 | -5.6 -0.3 % |
25-08-2022 00:00:00 Thursday |
1875 1869.4 |
1905.2 | 1857.45 | 111802 |
| 1040 | 18.35 0.99 % |
24-08-2022 00:00:00 Wednesday |
1850 1868.35 |
1872.65 | 1842.4 | 36697 |
| 1041 | 38.65 2.13 % |
23-08-2022 00:00:00 Tuesday |
1818 1856.65 |
1869.05 | 1818 | 34878 |
| 1042 | 1.15 0.06 % |
22-08-2022 00:00:00 Monday |
1830 1831.15 |
1836 | 1818 | 150148 |
| 1043 | -42.65 -2.22 % |
19-08-2022 00:00:00 Friday |
1920 1877.35 |
1942.6 | 1872 | 124802 |
| 1044 | 71 3.87 % |
18-08-2022 00:00:00 Thursday |
1833 1904 |
1910.5 | 1833 | 164966 |
| 1045 | -4.4 -0.24 % |
17-08-2022 00:00:00 Wednesday |
1844.95 1840.55 |
1850.5 | 1830.55 | 74074 |
| 1046 | 6.65 0.36 % |
16-08-2022 00:00:00 Tuesday |
1840.05 1846.7 |
1860.9 | 1839.25 | 22335 |
| 1047 | -13.9 -0.75 % |
12-08-2022 00:00:00 Friday |
1855 1841.1 |
1858 | 1836.5 | 80615 |
| 1048 | 9.15 0.5 % |
11-08-2022 00:00:00 Thursday |
1845 1854.15 |
1856.7 | 1834.45 | 21720 |
| 1049 | -22.5 -1.22 % |
10-08-2022 00:00:00 Wednesday |
1849.9 1827.4 |
1849.9 | 1821.05 | 19019 |
| 1050 | 10.75 0.59 % |
08-08-2022 00:00:00 Monday |
1833 1843.75 |
1849.4 | 1818 | 126516 |
| 1051 | -1.6 -0.09 % |
05-08-2022 00:00:00 Friday |
1835.15 1833.55 |
1849.5 | 1823.65 | 42818 |
| 1052 | -5.95 -0.32 % |
04-08-2022 00:00:00 Thursday |
1841.05 1835.1 |
1858 | 1814.05 | 45913 |
| 1053 | -26.6 -1.42 % |
03-08-2022 00:00:00 Wednesday |
1878 1851.4 |
1880 | 1840.5 | 32304 |
| 1054 | 30.35 1.64 % |
02-08-2022 00:00:00 Tuesday |
1854 1884.35 |
1892.5 | 1833.7 | 46934 |
| 1055 | 43.75 2.42 % |
01-08-2022 00:00:00 Monday |
1810.8 1854.55 |
1861.75 | 1810.8 | 943864 |
| 1056 | -22.2 -1.21 % |
29-07-2022 00:00:00 Friday |
1833 1810.8 |
1857.05 | 1805 | 41445 |
| 1057 | 57.05 3.22 % |
28-07-2022 00:00:00 Thursday |
1771.4 1828.45 |
1831.7 | 1766.75 | 50477 |
| 1058 | 0.95 0.05 % |
27-07-2022 00:00:00 Wednesday |
1753 1753.95 |
1758.55 | 1732.4 | 99985 |
| 1059 | -39.45 -2.2 % |
26-07-2022 00:00:00 Tuesday |
1797 1757.55 |
1797 | 1752 | 24375 |
| 1060 | -20.35 -1.12 % |
25-07-2022 00:00:00 Monday |
1815 1794.65 |
1847.05 | 1785.85 | 54499 |
| 1061 | 24.4 1.35 % |
22-07-2022 00:00:00 Friday |
1802 1826.4 |
1841.15 | 1791.7 | 87134 |
| 1062 | -21.2 -1.16 % |
21-07-2022 00:00:00 Thursday |
1822 1800.8 |
1822 | 1788.1 | 47969 |
| 1063 | -17.1 -0.93 % |
20-07-2022 00:00:00 Wednesday |
1842 1824.9 |
1850 | 1816.3 | 21873 |
| 1064 | 8.65 0.47 % |
19-07-2022 00:00:00 Tuesday |
1825 1833.65 |
1852 | 1825 | 43832 |
| 1065 | 50.7 2.82 % |
18-07-2022 00:00:00 Monday |
1795 1845.7 |
1849.95 | 1794.65 | 936657 |
| 1066 | 21.6 1.22 % |
15-07-2022 00:00:00 Friday |
1766 1787.6 |
1789.85 | 1766 | 25861 |
| 1067 | 34 1.96 % |
14-07-2022 00:00:00 Thursday |
1735 1769 |
1776.45 | 1735 | 72475 |
| 1068 | 12.85 0.74 % |
13-07-2022 00:00:00 Wednesday |
1730 1742.85 |
1745.5 | 1723.95 | 23605 |
| 1069 | -6.25 -0.36 % |
12-07-2022 00:00:00 Tuesday |
1725 1718.75 |
1737.9 | 1712 | 1275724 |
| 1070 | 7.6 0.44 % |
11-07-2022 00:00:00 Monday |
1730 1737.6 |
1746.9 | 1728.1 | 71138 |
| 1071 | -0.25 -0.01 % |
08-07-2022 00:00:00 Friday |
1745.25 1745 |
1756.1 | 1732 | 52519 |
| 1072 | 12.15 0.7 % |
07-07-2022 00:00:00 Thursday |
1727 1739.15 |
1744.4 | 1718.5 | 72778 |
| 1073 | 24.35 1.45 % |
06-07-2022 00:00:00 Wednesday |
1680.8 1705.15 |
1712 | 1671.9 | 47346 |
| 1074 | -26.25 -1.55 % |
05-07-2022 00:00:00 Tuesday |
1689 1662.75 |
1694.7 | 1658 | 61408 |
| 1075 | 6.15 0.37 % |
04-07-2022 00:00:00 Monday |
1665 1671.15 |
1684 | 1660.05 | 55112 |
| 1076 | 19.95 1.21 % |
01-07-2022 00:00:00 Friday |
1650 1669.95 |
1678.9 | 1637 | 28354 |
| 1077 | 30.8 1.89 % |
30-06-2022 00:00:00 Thursday |
1630 1660.8 |
1676.7 | 1630 | 106596 |
| 1078 | -1.25 -0.08 % |
29-06-2022 00:00:00 Wednesday |
1643.5 1642.25 |
1658.65 | 1636.6 | 77874 |
| 1079 | -12 -0.71 % |
28-06-2022 00:00:00 Tuesday |
1680.5 1668.5 |
1692.75 | 1665 | 207887 |
| 1080 | -37.2 -2.15 % |
27-06-2022 00:00:00 Monday |
1728 1690.8 |
1728 | 1685.05 | 161198 |
| 1081 | 4.75 0.28 % |
24-06-2022 00:00:00 Friday |
1693 1697.75 |
1715 | 1690.4 | 103623 |
| 1082 | 9.35 0.56 % |
23-06-2022 00:00:00 Thursday |
1677 1686.35 |
1694.85 | 1649.6 | 104948 |
| 1083 | 21.5 1.3 % |
22-06-2022 00:00:00 Wednesday |
1649 1670.5 |
1675.5 | 1649 | 169779 |
| 1084 | -10.55 -0.62 % |
21-06-2022 00:00:00 Tuesday |
1692 1681.45 |
1708 | 1673.5 | 159076 |
| 1085 | 5.05 0.3 % |
20-06-2022 00:00:00 Monday |
1674 1679.05 |
1688 | 1652.05 | 84326 |
| 1086 | 9.45 0.57 % |
17-06-2022 00:00:00 Friday |
1665 1674.45 |
1681.1 | 1649.55 | 229682 |
| 1087 | -72.85 -4.17 % |
16-06-2022 00:00:00 Thursday |
1748 1675.15 |
1753 | 1670 | 378399 |
| 1088 | 0.8 0.05 % |
15-06-2022 00:00:00 Wednesday |
1735.7 1736.5 |
1750.55 | 1728.6 | 85359 |
| 1089 | -0.7 -0.04 % |
14-06-2022 00:00:00 Tuesday |
1738 1737.3 |
1748.2 | 1721.95 | 206607 |
| 1090 | -2.7 -0.16 % |
13-06-2022 00:00:00 Monday |
1740 1737.3 |
1751.15 | 1718.8 | 161921 |
| 1091 | -55.9 -3.02 % |
10-06-2022 00:00:00 Friday |
1848 1792.1 |
1848 | 1785.1 | 155153 |
| 1092 | 25 1.36 % |
09-06-2022 00:00:00 Thursday |
1840.9 1865.9 |
1872.05 | 1828.35 | 110494 |
| 1093 | -25.2 -1.35 % |
08-06-2022 00:00:00 Wednesday |
1871 1845.8 |
1880.4 | 1839.25 | 152439 |
| 1094 | 2.85 0.15 % |
07-06-2022 00:00:00 Tuesday |
1854.95 1857.8 |
1862 | 1832.05 | 215685 |
| 1095 | 31.65 1.72 % |
06-06-2022 00:00:00 Monday |
1839 1870.65 |
1876.45 | 1839 | 164809 |
| 1096 | -28.85 -1.53 % |
03-06-2022 00:00:00 Friday |
1887 1858.15 |
1887 | 1851.35 | 130073 |
| 1097 | 5 0.27 % |
02-06-2022 00:00:00 Thursday |
1852.95 1857.95 |
1878.5 | 1847.15 | 149798 |
| 1098 | 28.05 1.53 % |
01-06-2022 00:00:00 Wednesday |
1839 1867.05 |
1874.05 | 1835.75 | 417453 |
| 1099 | -35.8 -1.89 % |
31-05-2022 00:00:00 Tuesday |
1890 1854.2 |
1895.85 | 1829.15 | 181272 |
| 1100 | -42.2 -2.17 % |
30-05-2022 00:00:00 Monday |
1945 1902.8 |
1951 | 1895.65 | 92829 |
| 1101 | 26.25 1.37 % |
27-05-2022 00:00:00 Friday |
1920 1946.25 |
1950 | 1912.6 | 77706 |
| 1102 | -9.3 -0.48 % |
26-05-2022 00:00:00 Thursday |
1918 1908.7 |
1922.05 | 1884.05 | 183909 |
| 1103 | 13.5 0.71 % |
25-05-2022 00:00:00 Wednesday |
1894 1907.5 |
1941.1 | 1889.55 | 131437 |
| 1104 | 24.85 1.34 % |
24-05-2022 00:00:00 Tuesday |
1856 1880.85 |
1890 | 1841.75 | 161422 |
| 1105 | 18.75 1.02 % |
23-05-2022 00:00:00 Monday |
1837 1855.75 |
1871 | 1837 | 208105 |
| 1106 | 11.25 0.62 % |
20-05-2022 00:00:00 Friday |
1817.95 1829.2 |
1839.9 | 1794.5 | 39356 |
| 1107 | -32.35 -1.78 % |
19-05-2022 00:00:00 Thursday |
1815 1782.65 |
1826.2 | 1778.3 | 217370 |
| 1108 | 10.4 0.57 % |
18-05-2022 00:00:00 Wednesday |
1836 1846.4 |
1864 | 1836 | 103932 |
| 1109 | 16.45 0.9 % |
17-05-2022 00:00:00 Tuesday |
1824.95 1841.4 |
1845 | 1818 | 168901 |
| 1110 | 34.25 1.93 % |
16-05-2022 00:00:00 Monday |
1778 1812.25 |
1824.8 | 1767.85 | 124006 |
| 1111 | -20.35 -1.13 % |
13-05-2022 00:00:00 Friday |
1800 1779.65 |
1800 | 1756.15 | 68532 |
| 1112 | -40.85 -2.27 % |
12-05-2022 00:00:00 Thursday |
1802.05 1761.2 |
1805.7 | 1757 | 153629 |
| 1113 | 19.7 1.1 % |
11-05-2022 00:00:00 Wednesday |
1790 1809.7 |
1818 | 1790 | 65301 |
| 1114 | -3.5 -0.19 % |
10-05-2022 00:00:00 Tuesday |
1800 1796.5 |
1808.45 | 1767.3 | 129462 |
| 1115 | 20.35 1.16 % |
09-05-2022 00:00:00 Monday |
1747.55 1767.9 |
1783.65 | 1741 | 152681 |
| 1116 | 68.35 4.01 % |
06-05-2022 00:00:00 Friday |
1705.1 1773.45 |
1794.8 | 1705.1 | 148677 |
| 1117 | -2.35 -0.13 % |
05-05-2022 00:00:00 Thursday |
1800 1797.65 |
1820.55 | 1785 | 167175 |
| 1118 | 5.65 0.32 % |
04-05-2022 00:00:00 Wednesday |
1771 1776.65 |
1823.45 | 1768.3 | 871604 |
| 1119 | 23.7 1.35 % |
02-05-2022 00:00:00 Monday |
1750 1773.7 |
1779.8 | 1750 | 124607 |
| 1120 | 13.95 0.79 % |
29-04-2022 00:00:00 Friday |
1775 1788.95 |
1810 | 1769.15 | 174902 |
| 1121 | 20.5 1.17 % |
28-04-2022 00:00:00 Thursday |
1745 1765.5 |
1771.55 | 1733.7 | 59710 |
| 1122 | 13.65 0.79 % |
27-04-2022 00:00:00 Wednesday |
1728 1741.65 |
1752.25 | 1728 | 130892 |
| 1123 | 2 0.11 % |
26-04-2022 00:00:00 Tuesday |
1740 1742 |
1747.5 | 1731.15 | 135348 |
| 1124 | 22.2 1.3 % |
25-04-2022 00:00:00 Monday |
1708 1730.2 |
1737 | 1694.8 | 88529 |
| 1125 | -12.15 -0.7 % |
22-04-2022 00:00:00 Friday |
1740 1727.85 |
1743.95 | 1721.05 | 264577 |
| 1126 | 32.2 1.86 % |
21-04-2022 00:00:00 Thursday |
1730 1762.2 |
1773 | 1720.7 | 74747 |
| 1127 | 11.3 0.66 % |
20-04-2022 00:00:00 Wednesday |
1711 1722.3 |
1727.05 | 1683.55 | 282313 |
| 1128 | -39.5 -2.26 % |
19-04-2022 00:00:00 Tuesday |
1751 1711.5 |
1766.7 | 1687 | 114050 |
| 1129 | -20.3 -1.15 % |
18-04-2022 00:00:00 Monday |
1770 1749.7 |
1770.05 | 1730 | 135439 |
| 1130 | -53.2 -2.9 % |
13-04-2022 00:00:00 Wednesday |
1836 1782.8 |
1836 | 1773.55 | 119347 |
| 1131 | 23.5 1.32 % |
12-04-2022 00:00:00 Tuesday |
1778 1801.5 |
1812.65 | 1769.8 | 51562 |
| 1132 | 4.7 0.26 % |
11-04-2022 00:00:00 Monday |
1778 1782.7 |
1805.95 | 1764.2 | 171611 |
| 1133 | 8.05 0.45 % |
08-04-2022 00:00:00 Friday |
1777 1785.05 |
1790 | 1757 | 232519 |
| 1134 | -10.5 -0.59 % |
07-04-2022 00:00:00 Thursday |
1777 1766.5 |
1792 | 1763.45 | 201744 |
| 1135 | -2.5 -0.14 % |
06-04-2022 00:00:00 Wednesday |
1782 1779.5 |
1792.5 | 1772 | 141398 |
| 1136 | -37.4 -2.03 % |
05-04-2022 00:00:00 Tuesday |
1839.85 1802.45 |
1839.85 | 1794.5 | 68024 |
| 1137 | 48.65 2.72 % |
04-04-2022 00:00:00 Monday |
1787 1835.65 |
1839.6 | 1736.5 | 243482 |
| 1138 | 22.7 1.29 % |
01-04-2022 00:00:00 Friday |
1754 1776.7 |
1779.95 | 1745.9 | 132058 |
| 1139 | -3.3 -0.19 % |
31-03-2022 00:00:00 Thursday |
1758 1754.7 |
1778.95 | 1748 | 140801 |
| 1140 | 12.05 0.69 % |
30-03-2022 00:00:00 Wednesday |
1749.95 1762 |
1765.5 | 1735.25 | 146668 |
| 1141 | -4.25 -0.24 % |
29-03-2022 00:00:00 Tuesday |
1735 1730.75 |
1740 | 1718.4 | 62886 |
| 1142 | 1 0.06 % |
28-03-2022 00:00:00 Monday |
1724 1725 |
1728.9 | 1692.3 | 168040 |
| 1143 | -5.95 -0.34 % |
25-03-2022 00:00:00 Friday |
1728 1722.05 |
1731.9 | 1712.55 | 191728 |
| 1144 | -0.6 -0.04 % |
24-03-2022 00:00:00 Thursday |
1714 1713.4 |
1729 | 1699.05 | 44833358 |
| 1145 | -37.6 -2.08 % |
23-03-2022 00:00:00 Wednesday |
1805.55 1767.95 |
1827.9 | 1760 | 120270 |
| 1146 | 38.65 2.18 % |
22-03-2022 00:00:00 Tuesday |
1770 1808.65 |
1811.3 | 1755.75 | 108514 |
| 1147 | -40.05 -2.21 % |
21-03-2022 00:00:00 Monday |
1815.25 1775.2 |
1828.05 | 1773.8 | 270119 |
| 1148 | 22.25 1.24 % |
17-03-2022 00:00:00 Thursday |
1797 1819.25 |
1827 | 1783.65 | 113537 |
| 1149 | -2.65 -0.15 % |
16-03-2022 00:00:00 Wednesday |
1764 1761.35 |
1774.95 | 1753.6 | 169871 |
| 1150 | -56.5 -3.16 % |
15-03-2022 00:00:00 Tuesday |
1789.9 1733.4 |
1792 | 1714 | 184076 |
| 1151 | 39.05 2.23 % |
14-03-2022 00:00:00 Monday |
1750 1789.05 |
1795 | 1744 | 153762 |
| 1152 | 26.9 1.55 % |
11-03-2022 00:00:00 Friday |
1737 1763.9 |
1779.85 | 1736.6 | 222670 |
| 1153 | -44.25 -2.46 % |
10-03-2022 00:00:00 Thursday |
1798 1753.75 |
1812.8 | 1736 | 125717 |
| 1154 | 12.75 0.74 % |
09-03-2022 00:00:00 Wednesday |
1726.5 1739.25 |
1748 | 1692.3 | 292220 |
| 1155 | 38.4 2.28 % |
08-03-2022 00:00:00 Tuesday |
1685.2 1723.6 |
1729.35 | 1674.1 | 196716 |
| 1156 | 13.85 0.81 % |
07-03-2022 00:00:00 Monday |
1700 1713.85 |
1730.8 | 1680.25 | 315131 |
| 1157 | -35.95 -2.01 % |
04-03-2022 00:00:00 Friday |
1789.85 1753.9 |
1789.85 | 1733.7 | 108246 |
| 1158 | -27.35 -1.51 % |
03-03-2022 00:00:00 Thursday |
1817.2 1789.85 |
1818.9 | 1773.2 | 120859 |
| 1159 | -16.55 -0.91 % |
02-03-2022 00:00:00 Wednesday |
1820 1803.45 |
1820 | 1775.4 | 197138 |
| 1160 | 12.6 0.69 % |
28-02-2022 00:00:00 Monday |
1830.05 1842.65 |
1851.95 | 1814.5 | 144994 |
| 1161 | 28.3 1.55 % |
25-02-2022 00:00:00 Friday |
1830 1858.3 |
1866 | 1801.25 | 104300 |
| 1162 | -17.2 -0.95 % |
24-02-2022 00:00:00 Thursday |
1811 1793.8 |
1872.6 | 1776.8 | 353742 |
| 1163 | 42.75 2.32 % |
23-02-2022 00:00:00 Wednesday |
1845 1887.75 |
1912.85 | 1845 | 652188 |
| 1164 | 65.85 3.71 % |
22-02-2022 00:00:00 Tuesday |
1776 1841.85 |
1849 | 1776 | 106573 |
| 1165 | 13.35 0.74 % |
21-02-2022 00:00:00 Monday |
1813 1826.35 |
1851.4 | 1803.05 | 51189 |
| 1166 | 23.15 1.28 % |
18-02-2022 00:00:00 Friday |
1803 1826.15 |
1830.8 | 1803 | 61885 |
| 1167 | -19.7 -1.07 % |
17-02-2022 00:00:00 Thursday |
1837.95 1818.25 |
1842.7 | 1810.3 | 76428 |
| 1168 | 14.7 0.81 % |
16-02-2022 00:00:00 Wednesday |
1814 1828.7 |
1852.5 | 1800 | 76565 |
| 1169 | 54.65 3.11 % |
15-02-2022 00:00:00 Tuesday |
1758 1812.65 |
1818.8 | 1746.5 | 94614 |
| 1170 | -2.8 -0.16 % |
14-02-2022 00:00:00 Monday |
1750 1747.2 |
1821.55 | 1740.05 | 113783 |
| 1171 | -15.05 -0.82 % |
11-02-2022 00:00:00 Friday |
1844 1828.95 |
1852.8 | 1824 | 84274 |
| 1172 | 33.9 1.85 % |
10-02-2022 00:00:00 Thursday |
1833.1 1867 |
1888.5 | 1830.8 | 47611 |
| 1173 | -6.9 -0.38 % |
09-02-2022 00:00:00 Wednesday |
1840 1833.1 |
1847.55 | 1824.25 | 39431 |
| 1174 | -17.9 -0.97 % |
08-02-2022 00:00:00 Tuesday |
1836 1818.1 |
1847.95 | 1794 | 127108 |
| 1175 | -40.9 -2.19 % |
07-02-2022 00:00:00 Monday |
1870 1829.1 |
1891.15 | 1820.3 | 39481 |
| 1176 | -34.8 -1.81 % |
04-02-2022 00:00:00 Friday |
1918.9 1884.1 |
1918.9 | 1880.35 | 44802 |
| 1177 | -34.65 -1.78 % |
03-02-2022 00:00:00 Thursday |
1944 1909.35 |
1944 | 1896.1 | 53926 |
| 1178 | 34.3 1.8 % |
02-02-2022 00:00:00 Wednesday |
1908 1942.3 |
1947.8 | 1898.95 | 121848 |
| 1179 | -1.35 -0.07 % |
01-02-2022 00:00:00 Tuesday |
1886.9 1885.55 |
1904.8 | 1837 | 141780 |
| 1180 | -61.5 -3.2 % |
31-01-2022 00:00:00 Monday |
1919 1857.5 |
1938.5 | 1841.15 | 218156 |
| 1181 | 1.2 0.06 % |
28-01-2022 00:00:00 Friday |
1897 1898.2 |
1956 | 1889.15 | 186321 |
| 1182 | 41.45 2.24 % |
27-01-2022 00:00:00 Thursday |
1848 1889.45 |
1898 | 1821.65 | 69298 |
| 1183 | 23.95 1.31 % |
25-01-2022 00:00:00 Tuesday |
1828 1851.95 |
1870.3 | 1782.7 | 92233 |
| 1184 | -60.6 -3.2 % |
24-01-2022 00:00:00 Monday |
1892.85 1832.25 |
1894 | 1810.8 | 48525 |
| 1185 | 24.85 1.33 % |
21-01-2022 00:00:00 Friday |
1868 1892.85 |
1901.75 | 1849.6 | 55363 |
| 1186 | -25.2 -1.31 % |
20-01-2022 00:00:00 Thursday |
1917 1891.8 |
1922.35 | 1878 | 49551 |
| 1187 | -36.55 -1.88 % |
19-01-2022 00:00:00 Wednesday |
1942.5 1905.95 |
1942.5 | 1900.3 | 72526 |
| 1188 | 8.55 0.44 % |
18-01-2022 00:00:00 Tuesday |
1934 1942.55 |
1974 | 1930 | 62038 |
| 1189 | 6.9 0.36 % |
17-01-2022 00:00:00 Monday |
1928 1934.9 |
1952.1 | 1919 | 37379 |
| 1190 | 26.15 1.37 % |
14-01-2022 00:00:00 Friday |
1911 1937.15 |
1944.45 | 1898.2 | 60573 |
| 1191 | -33.25 -1.7 % |
13-01-2022 00:00:00 Thursday |
1960 1926.75 |
1962.85 | 1922.9 | 36102 |
| 1192 | 0.3 0.02 % |
12-01-2022 00:00:00 Wednesday |
1955 1955.3 |
1976 | 1950 | 71280 |
| 1193 | -5.15 -0.27 % |
11-01-2022 00:00:00 Tuesday |
1942 1936.85 |
1953.8 | 1920 | 75675 |
| 1194 | 33.05 1.73 % |
10-01-2022 00:00:00 Monday |
1915 1948.05 |
1953.3 | 1903.55 | 73013 |
| 1195 | 11.6 0.61 % |
07-01-2022 00:00:00 Friday |
1891.95 1903.55 |
1924.7 | 1884.45 | 94029 |
| 1196 | -21 -1.1 % |
06-01-2022 00:00:00 Thursday |
1912.95 1891.95 |
1914.05 | 1875 | 69215 |
| 1197 | 66.65 3.59 % |
05-01-2022 00:00:00 Wednesday |
1855 1921.65 |
1927.65 | 1841.15 | 198968 |
| 1198 | 23.15 1.27 % |
04-01-2022 00:00:00 Tuesday |
1830 1853.15 |
1858.55 | 1815.7 | 771939 |
| 1199 | 33.9 1.89 % |
03-01-2022 00:00:00 Monday |
1790.05 1823.95 |
1828 | 1790.05 | 72300 |
| 1200 | 27.85 1.57 % |
31-12-2021 00:00:00 Friday |
1768.45 1796.3 |
1800.65 | 1762.45 | 153303 |
| 1201 | -4.05 -0.23 % |
30-12-2021 00:00:00 Thursday |
1759 1754.95 |
1769.75 | 1745.85 | 127096 |
| 1202 | -10.35 -0.58 % |
29-12-2021 00:00:00 Wednesday |
1775 1764.65 |
1780 | 1754 | 110950 |
| 1203 | -10.7 -0.6 % |
28-12-2021 00:00:00 Tuesday |
1786.35 1775.65 |
1789.5 | 1766.3 | 58119 |
| 1204 | 31 1.78 % |
27-12-2021 00:00:00 Monday |
1742 1773 |
1778.5 | 1721.75 | 39523 |
| 1205 | -26.75 -1.51 % |
24-12-2021 00:00:00 Friday |
1775 1748.25 |
1779 | 1730.35 | 80077 |
| 1206 | -11.85 -0.66 % |
23-12-2021 00:00:00 Thursday |
1788 1776.15 |
1788.15 | 1769.3 | 50451 |
| 1207 | 16.1 0.92 % |
22-12-2021 00:00:00 Wednesday |
1747 1763.1 |
1770.15 | 1733.15 | 72083 |
| 1208 | -7.35 -0.42 % |
21-12-2021 00:00:00 Tuesday |
1744.1 1736.75 |
1768.35 | 1721.75 | 49865 |
| 1209 | -47.25 -2.64 % |
20-12-2021 00:00:00 Monday |
1789 1741.75 |
1789 | 1722.55 | 144051 |
| 1210 | -66.05 -3.55 % |
17-12-2021 00:00:00 Friday |
1860.4 1794.35 |
1860.4 | 1790.25 | 81915 |
| 1211 | -29.6 -1.57 % |
16-12-2021 00:00:00 Thursday |
1890 1860.4 |
1890 | 1851.8 | 68517 |
| 1212 | 29.75 1.62 % |
15-12-2021 00:00:00 Wednesday |
1838 1867.75 |
1881.55 | 1837.4 | 112080 |
| 1213 | -25.55 -1.37 % |
14-12-2021 00:00:00 Tuesday |
1866 1840.45 |
1870.85 | 1816.2 | 148643 |
| 1214 | -33.85 -1.78 % |
13-12-2021 00:00:00 Monday |
1907 1873.15 |
1915.7 | 1863 | 65469 |
| 1215 | -16.95 -0.89 % |
10-12-2021 00:00:00 Friday |
1912 1895.05 |
1919.95 | 1889.55 | 57646 |
| 1216 | -10.1 -0.53 % |
09-12-2021 00:00:00 Thursday |
1921.6 1911.5 |
1937 | 1886.45 | 160936 |
| 1217 | -46.4 -2.36 % |
08-12-2021 00:00:00 Wednesday |
1968 1921.6 |
1968 | 1916.05 | 239532 |
| 1218 | 46.9 2.48 % |
07-12-2021 00:00:00 Tuesday |
1891.1 1938 |
1963.2 | 1891.1 | 281972 |
| 1219 | -34.1 -1.78 % |
06-12-2021 00:00:00 Monday |
1920.4 1886.3 |
1924.8 | 1877.2 | 81617 |
| 1220 | -51.4 -2.62 % |
03-12-2021 00:00:00 Friday |
1965 1913.6 |
1990 | 1905.2 | 58901 |
| 1221 | 14.2 0.73 % |
02-12-2021 00:00:00 Thursday |
1950 1964.2 |
1980.05 | 1947 | 43309 |
| 1222 | -25.75 -1.3 % |
01-12-2021 00:00:00 Wednesday |
1980 1954.25 |
1985.4 | 1940.25 | 53019 |
| 1223 | -62.85 -3.1 % |
30-11-2021 00:00:00 Tuesday |
2025 1962.15 |
2039.45 | 1948 | 166669 |
| 1224 | 35.2 1.77 % |
29-11-2021 00:00:00 Monday |
1985 2020.2 |
2043.55 | 1936.75 | 127048 |
| 1225 | -51.05 -2.53 % |
26-11-2021 00:00:00 Friday |
2014 1962.95 |
2014 | 1955 | 39454 |
| 1226 | 14.9 0.74 % |
25-11-2021 00:00:00 Thursday |
2020.1 2035 |
2047.95 | 2012.9 | 97845 |
| 1227 | 22 1.11 % |
24-11-2021 00:00:00 Wednesday |
1990 2012 |
2024.5 | 1970.5 | 44352 |
| 1228 | 47.3 2.44 % |
23-11-2021 00:00:00 Tuesday |
1936 1983.3 |
1992.75 | 1933.45 | 57462 |
| 1229 | -76.6 -3.76 % |
22-11-2021 00:00:00 Monday |
2035 1958.4 |
2040 | 1941.85 | 48011 |
| 1230 | -21.2 -1.04 % |
18-11-2021 00:00:00 Thursday |
2045.15 2023.95 |
2061.7 | 2009 | 161259 |
| 1231 | -9.95 -0.48 % |
17-11-2021 00:00:00 Wednesday |
2061.45 2051.5 |
2081 | 2045.05 | 26434 |
| 1232 | -12 -0.57 % |
16-11-2021 00:00:00 Tuesday |
2095 2083 |
2099.2 | 2070.55 | 53827 |
| 1233 | 21.55 1.04 % |
15-11-2021 00:00:00 Monday |
2073.45 2095 |
2107.5 | 2073.45 | 47159 |
| 1234 | 5.45 0.26 % |
12-11-2021 00:00:00 Friday |
2068 2073.45 |
2080 | 2053.15 | 28129 |
| 1235 | -15.9 -0.77 % |
11-11-2021 00:00:00 Thursday |
2070 2054.1 |
2075.55 | 2047.85 | 29343 |
| 1236 | -8.2 -0.39 % |
10-11-2021 00:00:00 Wednesday |
2085 2076.8 |
2095.8 | 2064.5 | 18980 |
| 1237 | -29.5 -1.39 % |
09-11-2021 00:00:00 Tuesday |
2126.55 2097.05 |
2126.55 | 2084 | 41839 |
| 1238 | 78.55 3.85 % |
08-11-2021 00:00:00 Monday |
2041 2119.55 |
2127.7 | 2041 | 46169 |
| 1239 | 3.55 0.17 % |
04-11-2021 00:00:00 Thursday |
2053.25 2056.8 |
2063 | 2038.35 | 6896 |
| 1240 | -41.7 -2.01 % |
03-11-2021 00:00:00 Wednesday |
2078 2036.3 |
2111 | 2028.2 | 78478 |
| 1241 | -7.7 -0.37 % |
02-11-2021 00:00:00 Tuesday |
2085 2077.3 |
2092.6 | 2060.5 | 28463 |
| 1242 | 36.35 1.78 % |
01-11-2021 00:00:00 Monday |
2045 2081.35 |
2089.9 | 2034.55 | 75426 |
| 1243 | -62.7 -2.99 % |
29-10-2021 00:00:00 Friday |
2094.95 2032.25 |
2094.95 | 2015.5 | 81880 |
| 1244 | -91 -4.16 % |
28-10-2021 00:00:00 Thursday |
2189 2098 |
2189 | 2089.4 | 50520 |
| 1245 | -18.45 -0.84 % |
27-10-2021 00:00:00 Wednesday |
2204.9 2186.45 |
2252.45 | 2177.65 | 106052 |
| 1246 | 67.5 3.15 % |
26-10-2021 00:00:00 Tuesday |
2143.05 2210.55 |
2238.5 | 2123.55 | 291868 |
| 1247 | -11.85 -0.55 % |
25-10-2021 00:00:00 Monday |
2169 2157.15 |
2181.7 | 2116 | 74284 |
| 1248 | 11.15 0.52 % |
22-10-2021 00:00:00 Friday |
2160 2171.15 |
2201 | 2123.5 | 178168 |
| 1249 | 122.55 6.06 % |
21-10-2021 00:00:00 Thursday |
2023.1 2145.65 |
2155 | 2023.1 | 168274 |
| 1250 | -30.4 -1.49 % |
20-10-2021 00:00:00 Wednesday |
2044.9 2014.5 |
2044.9 | 1999 | 544135 |
| 1251 | 28.35 1.41 % |
19-10-2021 00:00:00 Tuesday |
2007 2035.35 |
2042.75 | 1991.55 | 72504 |
| 1252 | -3 -0.15 % |
18-10-2021 00:00:00 Monday |
2016.1 2013.1 |
2046.45 | 2007.7 | 27231 |
| 1253 | 1.1 0.05 % |
14-10-2021 00:00:00 Thursday |
2015 2016.1 |
2025 | 1985.5 | 22101 |
| 1254 | -3.85 -0.19 % |
13-10-2021 00:00:00 Wednesday |
2010 2006.15 |
2022 | 1996.1 | 27921 |
| 1255 | 24.05 1.22 % |
12-10-2021 00:00:00 Tuesday |
1970.1 1994.15 |
2003 | 1965 | 29222 |
| 1256 | 25.15 1.29 % |
11-10-2021 00:00:00 Monday |
1950 1975.15 |
2005 | 1948.9 | 550743 |
| 1257 | -7.3 -0.38 % |
08-10-2021 00:00:00 Friday |
1943 1935.7 |
1966.2 | 1931 | 53507 |
| 1258 | -12.2 -0.62 % |
07-10-2021 00:00:00 Thursday |
1965 1952.8 |
1982.4 | 1949.2 | 44919 |
| 1259 | -26.3 -1.33 % |
06-10-2021 00:00:00 Wednesday |
1982.65 1956.35 |
2004 | 1945 | 58897 |
| 1260 | -26.2 -1.3 % |
05-10-2021 00:00:00 Tuesday |
2008.85 1982.65 |
2008.85 | 1976 | 26820 |
| 1261 | -10.4 -0.52 % |
04-10-2021 00:00:00 Monday |
2002 1991.6 |
2014.55 | 1987.4 | 36995 |
| 1262 | -3.25 -0.16 % |
01-10-2021 00:00:00 Friday |
1998 1994.75 |
2010.65 | 1971.75 | 48255 |
| 1263 | -26.85 -1.32 % |
30-09-2021 00:00:00 Thursday |
2030.95 2004.1 |
2033.3 | 1997.15 | 73042 |
| 1264 | -20.05 -0.98 % |
29-09-2021 00:00:00 Wednesday |
2051 2030.95 |
2057.3 | 2020.4 | 58626 |
| 1265 | 23.1 1.13 % |
28-09-2021 00:00:00 Tuesday |
2044 2067.1 |
2077.9 | 2012.8 | 568802 |
| 1266 | 6.15 0.3 % |
27-09-2021 00:00:00 Monday |
2028 2034.15 |
2056.95 | 2028 | 40114 |
| 1267 | -8.9 -0.44 % |
24-09-2021 00:00:00 Friday |
2036 2027.1 |
2052 | 2014.05 | 79794 |
| 1268 | 16.1 0.8 % |
23-09-2021 00:00:00 Thursday |
2008 2024.1 |
2051 | 1991.4 | 645431 |
| 1269 | -41.25 -2.03 % |
22-09-2021 00:00:00 Wednesday |
2028 1986.75 |
2028 | 1978.95 | 95755 |
| 1270 | -2.75 -0.14 % |
21-09-2021 00:00:00 Tuesday |
2013.5 2010.75 |
2028 | 1995.7 | 63636 |
| 1271 | 2.25 0.11 % |
20-09-2021 00:00:00 Monday |
1999 2001.25 |
2037.15 | 1981.2 | 120646 |
| 1272 | 91 4.75 % |
17-09-2021 00:00:00 Friday |
1915 2006 |
2017.25 | 1911.5 | 294195 |
| 1273 | 18.8 1 % |
16-09-2021 00:00:00 Thursday |
1886.95 1905.75 |
1910 | 1870.85 | 54915 |
| 1274 | -8.65 -0.46 % |
15-09-2021 00:00:00 Wednesday |
1879.5 1870.85 |
1898.85 | 1858.05 | 58023 |
| 1275 | 17.5 0.95 % |
14-09-2021 00:00:00 Tuesday |
1850 1867.5 |
1878.8 | 1845.55 | 1840930 |
| 1276 | 13.8 0.76 % |
13-09-2021 00:00:00 Monday |
1823 1836.8 |
1849.45 | 1795.1 | 315928 |
| 1277 | -11.15 -0.61 % |
09-09-2021 00:00:00 Thursday |
1829 1817.85 |
1841.65 | 1806.6 | 141732 |
| 1278 | 62.9 3.58 % |
08-09-2021 00:00:00 Wednesday |
1755 1817.9 |
1829 | 1755 | 429919 |
| 1279 | -9.1 -0.51 % |
07-09-2021 00:00:00 Tuesday |
1775 1765.9 |
1778.8 | 1746.05 | 88254 |
| 1280 | -30.3 -1.68 % |
06-09-2021 00:00:00 Monday |
1804.65 1774.35 |
1805.7 | 1770.35 | 78329 |
| 1281 | 0.1 0.01 % |
03-09-2021 00:00:00 Friday |
1792 1792.1 |
1812 | 1777.6 | 289602 |
| 1282 | 28.65 1.64 % |
02-09-2021 00:00:00 Thursday |
1750.05 1778.7 |
1789 | 1744 | 198722 |
| 1283 | -12.2 -0.69 % |
01-09-2021 00:00:00 Wednesday |
1758 1745.8 |
1758 | 1738 | 1054214 |
| 1284 | 17.95 1.03 % |
31-08-2021 00:00:00 Tuesday |
1736.5 1754.45 |
1759.2 | 1736.5 | 130389 |
| 1285 | 18.3 1.07 % |
30-08-2021 00:00:00 Monday |
1717.6 1735.9 |
1739.35 | 1717 | 118520 |
| 1286 | 25.9 1.53 % |
27-08-2021 00:00:00 Friday |
1690 1715.9 |
1723.85 | 1690 | 193872 |
| 1287 | -2.3 -0.14 % |
26-08-2021 00:00:00 Thursday |
1699.9 1697.6 |
1716.4 | 1689.65 | 2820375 |
| 1288 | -4.3 -0.25 % |
25-08-2021 00:00:00 Wednesday |
1702.5 1698.2 |
1716.7 | 1695 | 1235950 |
| 1289 | -10.7 -0.62 % |
24-08-2021 00:00:00 Tuesday |
1715.2 1704.5 |
1725 | 1692 | 582069 |
| 1290 | -3 -0.17 % |
23-08-2021 00:00:00 Monday |
1720.5 1717.5 |
1724.1 | 1700.3 | 140561 |
| 1291 | -31.25 -1.8 % |
20-08-2021 00:00:00 Friday |
1735 1703.75 |
1735 | 1698 | 231874 |
| 1292 | -44.35 -2.47 % |
18-08-2021 00:00:00 Wednesday |
1795 1750.65 |
1797 | 1745.05 | 288679 |
| 1293 | -6 -0.33 % |
17-08-2021 00:00:00 Tuesday |
1794 1788 |
1794.9 | 1777.9 | 29261 |
| 1294 | -19 -1.06 % |
16-08-2021 00:00:00 Monday |
1800 1781 |
1801.15 | 1772.05 | 50573 |
| 1295 | -0.05 0 % |
13-08-2021 00:00:00 Friday |
1787.95 1787.9 |
1798.65 | 1773.95 | 58245 |
| 1296 | 8.95 0.5 % |
12-08-2021 00:00:00 Thursday |
1779 1787.95 |
1791.2 | 1762.75 | 47521 |
| 1297 | -34.3 -1.89 % |
11-08-2021 00:00:00 Wednesday |
1815 1780.7 |
1818.9 | 1762.8 | 76902 |
| 1298 | 37.75 2.13 % |
10-08-2021 00:00:00 Tuesday |
1775 1812.75 |
1824.4 | 1775 | 149745 |
| 1299 | -0.65 -0.04 % |
09-08-2021 00:00:00 Monday |
1781.4 1780.75 |
1789.45 | 1764 | 91310 |
| 1300 | 11.95 0.68 % |
06-08-2021 00:00:00 Friday |
1767 1778.95 |
1784 | 1750 | 203061 |
| 1301 | 8.8 0.5 % |
05-08-2021 00:00:00 Thursday |
1763.9 1772.7 |
1792.6 | 1753 | 236381 |
| 1302 | 52.8 3.11 % |
04-08-2021 00:00:00 Wednesday |
1697 1749.8 |
1752.4 | 1688 | 329806 |
| 1303 | 16.75 1 % |
03-08-2021 00:00:00 Tuesday |
1669.95 1686.7 |
1689.5 | 1665.1 | 58439 |
| 1304 | -1.45 -0.09 % |
02-08-2021 00:00:00 Monday |
1666 1664.55 |
1676.95 | 1657.65 | 115724 |
| 1305 | 16.95 1.03 % |
30-07-2021 00:00:00 Friday |
1638 1654.95 |
1670.1 | 1627.25 | 92050 |
| 1306 | -23.5 -1.41 % |
29-07-2021 00:00:00 Thursday |
1665 1641.5 |
1665 | 1635 | 288901 |
| 1307 | -52.8 -3.09 % |
28-07-2021 00:00:00 Wednesday |
1706 1653.2 |
1706 | 1646.05 | 136055 |
| 1308 | -52.05 -2.97 % |
27-07-2021 00:00:00 Tuesday |
1750 1697.95 |
1750.95 | 1695 | 66798 |
| 1309 | 28.3 1.65 % |
26-07-2021 00:00:00 Monday |
1712.1 1740.4 |
1749.85 | 1677.35 | 181118 |
| 1310 | 14.45 0.85 % |
23-07-2021 00:00:00 Friday |
1708.65 1723.1 |
1728.3 | 1694.55 | 142869 |
| 1311 | 5.3 0.31 % |
22-07-2021 00:00:00 Thursday |
1703.35 1708.65 |
1722.25 | 1703.35 | 148808 |
| 1312 | -28.8 -1.66 % |
20-07-2021 00:00:00 Tuesday |
1732 1703.2 |
1732 | 1696 | 76016 |
| 1313 | -8.7 -0.5 % |
19-07-2021 00:00:00 Monday |
1730.25 1721.55 |
1741.05 | 1712 | 343178 |
| 1314 | -7.5 -0.43 % |
16-07-2021 00:00:00 Friday |
1757.8 1750.3 |
1761.9 | 1740.9 | 181986 |
| 1315 | -5.9 -0.34 % |
15-07-2021 00:00:00 Thursday |
1755.95 1750.05 |
1756.95 | 1740 | 132945 |
| 1316 | 0.95 0.05 % |
14-07-2021 00:00:00 Wednesday |
1747.75 1748.7 |
1757.25 | 1735.2 | 109882 |
| 1317 | 7.75 0.45 % |
13-07-2021 00:00:00 Tuesday |
1740 1747.75 |
1752.5 | 1723.3 | 162514 |
| 1318 | 1.25 0.07 % |
12-07-2021 00:00:00 Monday |
1731.5 1732.75 |
1742.95 | 1725 | 366683 |
| 1319 | -11.85 -0.68 % |
09-07-2021 00:00:00 Friday |
1732 1720.15 |
1732 | 1715.1 | 192535 |
| 1320 | -29.25 -1.66 % |
08-07-2021 00:00:00 Thursday |
1762 1732.75 |
1763.7 | 1726 | 149134 |
| 1321 | -1.4 -0.08 % |
07-07-2021 00:00:00 Wednesday |
1763 1761.6 |
1768.55 | 1743.4 | 1067322 |
| 1322 | 20.35 1.17 % |
06-07-2021 00:00:00 Tuesday |
1734.4 1754.75 |
1760 | 1727.2 | 264710 |
| 1323 | 6.6 0.38 % |
05-07-2021 00:00:00 Monday |
1725 1731.6 |
1739.25 | 1720.9 | 108831 |
| 1324 | -8.55 -0.5 % |
02-07-2021 00:00:00 Friday |
1724.85 1716.3 |
1728.3 | 1710.65 | 154394 |
| 1325 | 2.55 0.15 % |
01-07-2021 00:00:00 Thursday |
1712.7 1715.25 |
1725.15 | 1708.65 | 204171 |
| 1326 | -3.05 -0.18 % |
30-06-2021 00:00:00 Wednesday |
1709.45 1706.4 |
1743.55 | 1698.95 | 2667841 |
| 1327 | -29.55 -1.7 % |
29-06-2021 00:00:00 Tuesday |
1734.95 1705.4 |
1735.2 | 1702.25 | 435526 |
| 1328 | -9.5 -0.55 % |
28-06-2021 00:00:00 Monday |
1742 1732.5 |
1747.95 | 1722.15 | 84359 |
| 1329 | -9.95 -0.57 % |
25-06-2021 00:00:00 Friday |
1744.9 1734.95 |
1753.25 | 1720.6 | 882536 |
| 1330 | 1.2 0.07 % |
24-06-2021 00:00:00 Thursday |
1736.8 1738 |
1741.8 | 1728 | 151532 |
| 1331 | -28.2 -1.6 % |
23-06-2021 00:00:00 Wednesday |
1765 1736.8 |
1765 | 1727.05 | 269280 |
| 1332 | -19.8 -1.11 % |
22-06-2021 00:00:00 Tuesday |
1779.8 1760 |
1785.3 | 1754 | 118558 |
| 1333 | 29.65 1.7 % |
21-06-2021 00:00:00 Monday |
1743 1772.65 |
1776.5 | 1731 | 1492853 |
| 1334 | -9.4 -0.53 % |
18-06-2021 00:00:00 Friday |
1770 1760.6 |
1776 | 1733.15 | 136455 |
| 1335 | 17.8 1.02 % |
17-06-2021 00:00:00 Thursday |
1750.1 1767.9 |
1771.7 | 1737.05 | 133544 |
| 1336 | -13.3 -0.75 % |
16-06-2021 00:00:00 Wednesday |
1774 1760.7 |
1781 | 1753 | 896652 |
| 1337 | 3.35 0.19 % |
15-06-2021 00:00:00 Tuesday |
1768.25 1771.6 |
1783.75 | 1766.6 | 107445 |
| 1338 | -25.95 -1.45 % |
14-06-2021 00:00:00 Monday |
1794.2 1768.25 |
1794.2 | 1759.95 | 239005 |
| 1339 | -7.55 -0.42 % |
11-06-2021 00:00:00 Friday |
1803 1795.45 |
1810 | 1788.5 | 103946 |
| 1340 | 17.05 0.96 % |
10-06-2021 00:00:00 Thursday |
1782.5 1799.55 |
1803.75 | 1776.15 | 94365 |
| 1341 | -9.5 -0.53 % |
09-06-2021 00:00:00 Wednesday |
1792 1782.5 |
1812.35 | 1775 | 158777 |
| 1342 | -23.55 -1.29 % |
08-06-2021 00:00:00 Tuesday |
1820 1796.45 |
1820 | 1788 | 134552 |
| 1343 | -7.45 -0.41 % |
07-06-2021 00:00:00 Monday |
1824 1816.55 |
1824 | 1807.7 | 105263 |
| 1344 | -9.9 -0.54 % |
04-06-2021 00:00:00 Friday |
1820.1 1810.2 |
1824.8 | 1796.6 | 186445 |
| 1345 | 16.05 0.89 % |
03-06-2021 00:00:00 Thursday |
1798.7 1814.75 |
1828 | 1793 | 77313 |
| 1346 | -13.4 -0.75 % |
02-06-2021 00:00:00 Wednesday |
1796 1782.6 |
1796 | 1770.1 | 93224 |
| 1347 | -18.2 -1 % |
01-06-2021 00:00:00 Tuesday |
1815.9 1797.7 |
1824 | 1787.5 | 154923 |
| 1348 | 4.8 0.27 % |
31-05-2021 00:00:00 Monday |
1803 1807.8 |
1811.95 | 1784.8 | 107472 |
| 1349 | 15.1 0.85 % |
28-05-2021 00:00:00 Friday |
1785 1800.1 |
1812.8 | 1776.6 | 187790 |
| 1350 | 33.35 1.91 % |
27-05-2021 00:00:00 Thursday |
1744.9 1778.25 |
1784.7 | 1725.65 | 253649 |
| 1351 | -22.4 -1.27 % |
26-05-2021 00:00:00 Wednesday |
1763 1740.6 |
1763 | 1737.5 | 44756 |
| 1352 | -14.75 -0.84 % |
25-05-2021 00:00:00 Tuesday |
1765.15 1750.4 |
1771.5 | 1738 | 118670 |
| 1353 | -9.6 -0.54 % |
24-05-2021 00:00:00 Monday |
1765 1755.4 |
1779 | 1742 | 156288 |
| 1354 | 39.55 2.3 % |
21-05-2021 00:00:00 Friday |
1718 1757.55 |
1762.8 | 1718 | 248427 |
| 1355 | -21.45 -1.24 % |
20-05-2021 00:00:00 Thursday |
1730 1708.55 |
1735.95 | 1705.35 | 205672 |
| 1356 | -26.3 -1.5 % |
19-05-2021 00:00:00 Wednesday |
1757 1730.7 |
1757 | 1728 | 115058 |
| 1357 | -10.4 -0.59 % |
18-05-2021 00:00:00 Tuesday |
1765 1754.6 |
1770.15 | 1750.05 | 126971 |
| 1358 | 26 1.51 % |
17-05-2021 00:00:00 Monday |
1718 1744 |
1753.4 | 1712.55 | 472831 |
| 1359 | -29 -1.67 % |
14-05-2021 00:00:00 Friday |
1736.3 1707.3 |
1736.3 | 1701.2 | 139517 |
| 1360 | -40.45 -2.3 % |
12-05-2021 00:00:00 Wednesday |
1759 1718.55 |
1759 | 1714.9 | 192353 |
| 1361 | -24.15 -1.36 % |
11-05-2021 00:00:00 Tuesday |
1780 1755.85 |
1786.95 | 1753.35 | 192750 |
| 1362 | 9.15 0.51 % |
10-05-2021 00:00:00 Monday |
1801.05 1810.2 |
1812.7 | 1791.55 | 101258 |
| 1363 | -10.05 -0.56 % |
07-05-2021 00:00:00 Friday |
1790 1779.95 |
1812.35 | 1774.25 | 102663 |
| 1364 | 4.85 0.27 % |
06-05-2021 00:00:00 Thursday |
1782 1786.85 |
1793.9 | 1764.3 | 137213 |
| 1365 | 28.35 1.63 % |
05-05-2021 00:00:00 Wednesday |
1741.95 1770.3 |
1786.65 | 1722 | 153021 |
| 1366 | -14.05 -0.8 % |
04-05-2021 00:00:00 Tuesday |
1746.2 1732.15 |
1764.1 | 1725.4 | 323236 |
| 1367 | -18.7 -1.07 % |
03-05-2021 00:00:00 Monday |
1743 1724.3 |
1758.6 | 1685.7 | 268641 |
| 1368 | -37.9 -2.12 % |
30-04-2021 00:00:00 Friday |
1786.5 1748.6 |
1801.15 | 1740 | 139864 |
| 1369 | -15.9 -0.87 % |
29-04-2021 00:00:00 Thursday |
1823 1807.1 |
1845 | 1780.55 | 297413 |
| 1370 | 50.8 2.88 % |
28-04-2021 00:00:00 Wednesday |
1761 1811.8 |
1823.95 | 1755 | 137376 |
| 1371 | 1.15 0.07 % |
27-04-2021 00:00:00 Tuesday |
1749 1750.15 |
1760.7 | 1724.85 | 90737 |
| 1372 | 24.55 1.41 % |
26-04-2021 00:00:00 Monday |
1735 1759.55 |
1782.6 | 1734 | 137951 |
| 1373 | 3.3 0.19 % |
23-04-2021 00:00:00 Friday |
1732 1735.3 |
1755 | 1720.25 | 118964 |
| 1374 | 41.75 2.46 % |
22-04-2021 00:00:00 Thursday |
1695 1736.75 |
1740.8 | 1668.75 | 151197 |
| 1375 | -36.75 -2.12 % |
20-04-2021 00:00:00 Tuesday |
1735 1698.25 |
1735 | 1687 | 149434 |
| 1376 | -11.05 -0.65 % |
19-04-2021 00:00:00 Monday |
1712.1 1701.05 |
1720.2 | 1675.05 | 295842 |
| 1377 | -19.45 -1.09 % |
16-04-2021 00:00:00 Friday |
1785 1765.55 |
1786 | 1760.1 | 173290 |
| 1378 | -8.4 -0.47 % |
15-04-2021 00:00:00 Thursday |
1781.1 1772.7 |
1808.8 | 1753 | 327166 |
| 1379 | 45.85 2.65 % |
13-04-2021 00:00:00 Tuesday |
1730 1775.85 |
1785.55 | 1725 | 60926 |
| 1380 | -6.75 -0.39 % |
12-04-2021 00:00:00 Monday |
1749 1742.25 |
1767.25 | 1723.3 | 92724 |
| 1381 | 42.1 2.4 % |
09-04-2021 00:00:00 Friday |
1757.05 1799.15 |
1806.2 | 1744.2 | 116249 |
| 1382 | -26.4 -1.46 % |
08-04-2021 00:00:00 Thursday |
1810 1783.6 |
1823.65 | 1780 | 82922 |
| 1383 | 33.95 1.93 % |
07-04-2021 00:00:00 Wednesday |
1757.6 1791.55 |
1810 | 1746.45 | 110100 |
| 1384 | -3.7 -0.21 % |
06-04-2021 00:00:00 Tuesday |
1772.1 1768.4 |
1781 | 1729 | 90597 |
| 1385 | -30.5 -1.7 % |
05-04-2021 00:00:00 Monday |
1790 1759.5 |
1795 | 1734.6 | 65522 |
| 1386 | 39.45 2.24 % |
01-04-2021 00:00:00 Thursday |
1765 1804.45 |
1812.7 | 1751 | 132157 |
| 1387 | -27 -1.52 % |
31-03-2021 00:00:00 Wednesday |
1781 1754 |
1781 | 1743 | 93864 |
| 1388 | 5.8 0.33 % |
30-03-2021 00:00:00 Tuesday |
1775 1780.8 |
1801.2 | 1775 | 116893 |
| 1389 | -12.15 -0.68 % |
26-03-2021 00:00:00 Friday |
1784.8 1772.65 |
1792.05 | 1762.95 | 128723 |
| 1390 | -30.1 -1.68 % |
25-03-2021 00:00:00 Thursday |
1794 1763.9 |
1797.9 | 1745 | 120038 |
| 1391 | -19.7 -1.09 % |
24-03-2021 00:00:00 Wednesday |
1802 1782.3 |
1807.45 | 1774 | 126976 |
| 1392 | -13.85 -0.76 % |
23-03-2021 00:00:00 Tuesday |
1827 1813.15 |
1840 | 1799.15 | 91512 |
| 1393 | -12.95 -0.7 % |
22-03-2021 00:00:00 Monday |
1837 1824.05 |
1849.5 | 1806 | 68700 |
| 1394 | 15.6 0.86 % |
19-03-2021 00:00:00 Friday |
1816 1831.6 |
1871.75 | 1816 | 275391 |
| 1395 | -40.65 -2.17 % |
18-03-2021 00:00:00 Thursday |
1872 1831.35 |
1890.35 | 1825.35 | 76489 |
| 1396 | -29.2 -1.54 % |
17-03-2021 00:00:00 Wednesday |
1897.15 1867.95 |
1917.05 | 1860.25 | 68594 |
| 1397 | -14.9 -0.78 % |
16-03-2021 00:00:00 Tuesday |
1918.7 1903.8 |
1940.85 | 1900 | 106175 |
| 1398 | -18.95 -0.98 % |
15-03-2021 00:00:00 Monday |
1937.65 1918.7 |
1942.2 | 1894 | 114257 |
| 1399 | -38.5 -1.95 % |
12-03-2021 00:00:00 Friday |
1975 1936.5 |
1976.9 | 1912 | 95656 |
| 1400 | -17.5 -0.88 % |
10-03-2021 00:00:00 Wednesday |
1981 1963.5 |
1998.75 | 1957.25 | 80992 |
| 1401 | 54.5 2.83 % |
09-03-2021 00:00:00 Tuesday |
1925 1979.5 |
1991 | 1917.8 | 899309 |
| 1402 | -9.2 -0.48 % |
08-03-2021 00:00:00 Monday |
1924.45 1915.25 |
1947.8 | 1893 | 144287 |
| 1403 | 45.1 2.4 % |
05-03-2021 00:00:00 Friday |
1878.65 1923.75 |
1928 | 1869.55 | 307807 |
| 1404 | 27.1 1.45 % |
04-03-2021 00:00:00 Thursday |
1870.4 1897.5 |
1911.85 | 1850.05 | 94886 |
| 1405 | 44.7 2.41 % |
03-03-2021 00:00:00 Wednesday |
1854 1898.7 |
1908.95 | 1854 | 73654 |
| 1406 | -7 -0.38 % |
02-03-2021 00:00:00 Tuesday |
1851 1844 |
1859.9 | 1821 | 69124 |
| 1407 | 34.35 1.9 % |
01-03-2021 00:00:00 Monday |
1811 1845.35 |
1854 | 1803.3 | 586700 |
| 1408 | -80.65 -4.33 % |
26-02-2021 00:00:00 Friday |
1863 1782.35 |
1868 | 1773.1 | 180729 |
| 1409 | -39.65 -2.05 % |
25-02-2021 00:00:00 Thursday |
1935 1895.35 |
1964.95 | 1886.9 | 195212 |
| 1410 | 38.85 2.07 % |
24-02-2021 00:00:00 Wednesday |
1875.2 1914.05 |
1953.95 | 1852 | 454708 |
| 1411 | -81.85 -4.19 % |
23-02-2021 00:00:00 Tuesday |
1955 1873.15 |
1961.9 | 1867 | 118138 |
| 1412 | 7.55 0.39 % |
22-02-2021 00:00:00 Monday |
1941 1948.55 |
1961.65 | 1921.65 | 44651 |
| 1413 | -7.7 -0.4 % |
19-02-2021 00:00:00 Friday |
1945 1937.3 |
1969.6 | 1925.05 | 49189 |
| 1414 | -34.7 -1.75 % |
18-02-2021 00:00:00 Thursday |
1980 1945.3 |
1982.35 | 1938 | 193234 |
| 1415 | -19.35 -0.96 % |
17-02-2021 00:00:00 Wednesday |
2008.5 1989.15 |
2022.4 | 1969.5 | 450365 |
| 1416 | 26.65 1.34 % |
16-02-2021 00:00:00 Tuesday |
1995 2021.65 |
2048.95 | 1995 | 261589 |
| 1417 | 32.2 1.65 % |
15-02-2021 00:00:00 Monday |
1954 1986.2 |
1999 | 1954 | 135074 |
| 1418 | -14.55 -0.74 % |
12-02-2021 00:00:00 Friday |
1966 1951.45 |
1974.55 | 1945.6 | 86860 |
| 1419 | 25.3 1.31 % |
11-02-2021 00:00:00 Thursday |
1936 1961.3 |
1984.3 | 1936 | 120121 |
| 1420 | -0.9 -0.05 % |
10-02-2021 00:00:00 Wednesday |
1954.55 1953.65 |
1961.85 | 1936.3 | 143830 |
| 1421 | -0.8 -0.04 % |
09-02-2021 00:00:00 Tuesday |
1950 1949.2 |
1975 | 1938 | 62613 |
| 1422 | -38.7 -1.94 % |
08-02-2021 00:00:00 Monday |
1995 1956.3 |
2029.95 | 1951.95 | 212114 |
| 1423 | 61.55 3.2 % |
05-02-2021 00:00:00 Friday |
1921 1982.55 |
1997.9 | 1915 | 786773 |
| 1424 | 53.35 2.87 % |
04-02-2021 00:00:00 Thursday |
1857.9 1911.25 |
1914.5 | 1831.05 | 188844 |
| 1425 | -23.15 -1.23 % |
03-02-2021 00:00:00 Wednesday |
1875 1851.85 |
1882.35 | 1820.1 | 147146 |
| 1426 | 38.5 2.11 % |
02-02-2021 00:00:00 Tuesday |
1825 1863.5 |
1878.65 | 1801.35 | 337556 |
| 1427 | 71.35 4.12 % |
01-02-2021 00:00:00 Monday |
1730 1801.35 |
1810 | 1696.25 | 220763 |
| 1428 | -26.55 -1.53 % |
29-01-2021 00:00:00 Friday |
1740 1713.45 |
1748.3 | 1705.05 | 174740 |
| 1429 | -2.75 -0.16 % |
28-01-2021 00:00:00 Thursday |
1725.25 1722.5 |
1763.5 | 1700.45 | 159665 |
| 1430 | -35.85 -1.99 % |
27-01-2021 00:00:00 Wednesday |
1798 1762.15 |
1823.05 | 1747.3 | 210818 |
| 1431 | -52.85 -2.86 % |
25-01-2021 00:00:00 Monday |
1848 1795.15 |
1867 | 1774.9 | 365666 |
| 1432 | -17.8 -0.96 % |
22-01-2021 00:00:00 Friday |
1849 1831.2 |
1868.85 | 1825 | 189751 |
| 1433 | -41.35 -2.18 % |
21-01-2021 00:00:00 Thursday |
1900 1858.65 |
1905 | 1846 | 162036 |
| 1434 | -11.05 -0.58 % |
20-01-2021 00:00:00 Wednesday |
1895 1883.95 |
1895 | 1869.55 | 139287 |
| 1435 | 35.55 1.92 % |
19-01-2021 00:00:00 Tuesday |
1851.25 1886.8 |
1892.25 | 1845 | 88856 |
| 1436 | -18.05 -0.97 % |
18-01-2021 00:00:00 Monday |
1867 1848.95 |
1870 | 1838.2 | 160453 |
| 1437 | -29.25 -1.55 % |
15-01-2021 00:00:00 Friday |
1892.85 1863.6 |
1904.3 | 1854 | 214188 |
| 1438 | 5.85 0.31 % |
14-01-2021 00:00:00 Thursday |
1887 1892.85 |
1905.3 | 1870.95 | 1494826 |
| 1439 | -23.2 -1.22 % |
13-01-2021 00:00:00 Wednesday |
1906.35 1883.15 |
1912 | 1876.75 | 195584 |
| 1440 | -20.75 -1.08 % |
12-01-2021 00:00:00 Tuesday |
1925 1904.25 |
1930.25 | 1897 | 215980 |
| 1441 | -41.15 -2.08 % |
11-01-2021 00:00:00 Monday |
1980 1938.85 |
1980 | 1935.35 | 61577 |
| 1442 | 0.5 0.03 % |
08-01-2021 00:00:00 Friday |
1970 1970.5 |
1976 | 1946.05 | 147513 |
| 1443 | -32 -1.61 % |
07-01-2021 00:00:00 Thursday |
1985 1953 |
1985 | 1947.25 | 101038 |
| 1444 | 4.65 0.24 % |
06-01-2021 00:00:00 Wednesday |
1966 1970.65 |
1978.5 | 1949.5 | 3337324 |
| 1445 | -1.05 -0.05 % |
05-01-2021 00:00:00 Tuesday |
1961 1959.95 |
1964.15 | 1935 | 131537 |
| 1446 | -29.5 -1.48 % |
04-01-2021 00:00:00 Monday |
1995.35 1965.85 |
2005 | 1955.35 | 165607 |
| 1447 | -0.7 -0.04 % |
01-01-2021 00:00:00 Friday |
1995 1994.3 |
2007.35 | 1992 | 25211 |
| 1448 | -21.6 -1.07 % |
31-12-2020 00:00:00 Thursday |
2017 1995.4 |
2018.75 | 1988 | 72241 |
| 1449 | 17.45 0.87 % |
30-12-2020 00:00:00 Wednesday |
2002 2019.45 |
2026.55 | 1998.3 | 104901 |
| 1450 | 15.05 0.76 % |
29-12-2020 00:00:00 Tuesday |
1985 2000.05 |
2016.55 | 1984.95 | 88988 |
| 1451 | 27.1 1.38 % |
28-12-2020 00:00:00 Monday |
1960 1987.1 |
1995.95 | 1960 | 104084 |
| 1452 | 41.9 2.18 % |
24-12-2020 00:00:00 Thursday |
1920 1961.9 |
1978.5 | 1916.25 | 133625 |
| 1453 | 61.9 3.33 % |
23-12-2020 00:00:00 Wednesday |
1860 1921.9 |
1924.95 | 1860 | 168846 |
| 1454 | -17.1 -0.89 % |
22-12-2020 00:00:00 Tuesday |
1920 1902.9 |
1929.1 | 1886 | 232649 |
| 1455 | -18.85 -0.97 % |
21-12-2020 00:00:00 Monday |
1939.9 1921.05 |
1958.45 | 1907 | 346767 |
| 1456 | -15.95 -0.81 % |
18-12-2020 00:00:00 Friday |
1965 1949.05 |
1965 | 1921.85 | 99736 |
| 1457 | 0.3 0.02 % |
17-12-2020 00:00:00 Thursday |
1965.2 1965.5 |
1968.8 | 1942.65 | 91011 |
| 1458 | -8.75 -0.45 % |
16-12-2020 00:00:00 Wednesday |
1961.25 1952.5 |
1964.1 | 1937 | 214181 |
| 1459 | 1 0.05 % |
15-12-2020 00:00:00 Tuesday |
1949.45 1950.45 |
1958 | 1919.05 | 167659 |
| 1460 | 10.05 0.52 % |
14-12-2020 00:00:00 Monday |
1930.1 1940.15 |
1947.8 | 1898.4 | 118625 |
| 1461 | 26.65 1.41 % |
11-12-2020 00:00:00 Friday |
1894 1920.65 |
1928.8 | 1894 | 138048 |
| 1462 | 10.7 0.57 % |
10-12-2020 00:00:00 Thursday |
1892.1 1902.8 |
1919.5 | 1859.2 | 122008 |
| 1463 | 46.75 2.55 % |
09-12-2020 00:00:00 Wednesday |
1836 1882.75 |
1887 | 1836 | 251158 |
| 1464 | 8.85 0.48 % |
08-12-2020 00:00:00 Tuesday |
1825 1833.85 |
1838 | 1818.45 | 388263 |
| 1465 | -26.35 -1.43 % |
07-12-2020 00:00:00 Monday |
1847 1820.65 |
1855.7 | 1805 | 188053 |
| 1466 | 25.9 1.42 % |
04-12-2020 00:00:00 Friday |
1820 1845.9 |
1857.4 | 1802.6 | 255824 |
| 1467 | -17.95 -0.98 % |
03-12-2020 00:00:00 Thursday |
1839.45 1821.5 |
1843 | 1813.05 | 163724 |
| 1468 | -69.5 -3.69 % |
02-12-2020 00:00:00 Wednesday |
1882.9 1813.4 |
1882.9 | 1809 | 148000 |
| 1469 | -59.05 -3.05 % |
01-12-2020 00:00:00 Tuesday |
1934 1874.95 |
1934 | 1864.8 | 145360 |
| 1470 | 9.45 0.5 % |
27-11-2020 00:00:00 Friday |
1892.2 1901.65 |
1924.75 | 1846.75 | 371767 |
| 1471 | 27.35 1.47 % |
26-11-2020 00:00:00 Thursday |
1862.45 1889.8 |
1900.75 | 1850.1 | 132734 |
| 1472 | -77.55 -4 % |
25-11-2020 00:00:00 Wednesday |
1940 1862.45 |
1940 | 1853.2 | 184734 |
| 1473 | 26.35 1.39 % |
24-11-2020 00:00:00 Tuesday |
1898 1924.35 |
1947.7 | 1891.6 | 163022 |
| 1474 | 2.15 0.11 % |
23-11-2020 00:00:00 Monday |
1895.45 1897.6 |
1905.2 | 1871.45 | 736164 |
| 1475 | 64.3 3.52 % |
20-11-2020 00:00:00 Friday |
1824.9 1889.2 |
1899 | 1813.65 | 199243 |
| 1476 | 0.2 0.01 % |
19-11-2020 00:00:00 Thursday |
1824.7 1824.9 |
1859.95 | 1814.5 | 185907 |
| 1477 | 34.15 1.9 % |
18-11-2020 00:00:00 Wednesday |
1796 1830.15 |
1849 | 1783.95 | 184289 |
| 1478 | 25.7 1.45 % |
17-11-2020 00:00:00 Tuesday |
1771 1796.7 |
1801.95 | 1765.65 | 146572 |
| 1479 | -7.25 -0.41 % |
14-11-2020 00:00:00 Saturday |
1778 1770.75 |
1778 | 1765.7 | 17690 |
| 1480 | 13.5 0.77 % |
13-11-2020 00:00:00 Friday |
1752.45 1765.95 |
1774 | 1720.55 | 140808 |
| 1481 | -44.15 -2.45 % |
12-11-2020 00:00:00 Thursday |
1798.9 1754.75 |
1798.9 | 1748.5 | 176469 |
| 1482 | 30.6 1.72 % |
11-11-2020 00:00:00 Wednesday |
1776.8 1807.4 |
1817.8 | 1759.55 | 739196 |
| 1483 | 25.35 1.47 % |
10-11-2020 00:00:00 Tuesday |
1727.45 1752.8 |
1794 | 1726 | 189552 |
| 1484 | 5.45 0.32 % |
09-11-2020 00:00:00 Monday |
1722 1727.45 |
1751.5 | 1700.5 | 133030 |
| 1485 | 57.6 3.47 % |
06-11-2020 00:00:00 Friday |
1660 1717.6 |
1724.9 | 1650.1 | 99480 |
| 1486 | 33.95 2.07 % |
05-11-2020 00:00:00 Thursday |
1641.1 1675.05 |
1680 | 1632.4 | 133960 |
| 1487 | 40 2.52 % |
04-11-2020 00:00:00 Wednesday |
1590 1630 |
1635.2 | 1578 | 214702 |
| 1488 | 13.3 0.84 % |
03-11-2020 00:00:00 Tuesday |
1580 1593.3 |
1601.95 | 1570.8 | 259599 |
| 1489 | 26.05 1.68 % |
02-11-2020 00:00:00 Monday |
1555 1581.05 |
1604.4 | 1535.25 | 154569 |
| 1490 | -24.6 -1.56 % |
30-10-2020 00:00:00 Friday |
1572.2 1547.6 |
1574.4 | 1519.05 | 150020 |
| 1491 | 39.95 2.61 % |
29-10-2020 00:00:00 Thursday |
1531.1 1571.05 |
1589.35 | 1526.8 | 409095 |
| 1492 | -27.8 -1.76 % |
28-10-2020 00:00:00 Wednesday |
1580 1552.2 |
1580 | 1541.5 | 263359 |
| 1493 | 138 9.52 % |
27-10-2020 00:00:00 Tuesday |
1450 1588 |
1600.95 | 1450 | 960560 |
| 1494 | 32.7 2.36 % |
26-10-2020 00:00:00 Monday |
1383.05 1415.75 |
1428.4 | 1347.75 | 284604 |
| 1495 | -9 -0.65 % |
23-10-2020 00:00:00 Friday |
1392.05 1383.05 |
1407.95 | 1378.75 | 69443 |
| 1496 | 8.15 0.59 % |
22-10-2020 00:00:00 Thursday |
1385.1 1393.25 |
1404.2 | 1377.7 | 112840 |
| 1497 | 23.55 1.72 % |
21-10-2020 00:00:00 Wednesday |
1370.3 1393.85 |
1399.6 | 1358.75 | 149794 |
| 1498 | -1.15 -0.08 % |
20-10-2020 00:00:00 Tuesday |
1370 1368.85 |
1385.35 | 1356.3 | 99441 |
| 1499 | 26.8 1.99 % |
19-10-2020 00:00:00 Monday |
1350 1376.8 |
1380 | 1333.3 | 171545 |
| 1500 | 28.55 2.18 % |
16-10-2020 00:00:00 Friday |
1308 1336.55 |
1343.5 | 1307.95 | 51129 |
| 1501 | -47.9 -3.53 % |
15-10-2020 00:00:00 Thursday |
1356.9 1309 |
1365.2 | 1301.25 | 1106867 |
| 1502 | 15.75 1.18 % |
14-10-2020 00:00:00 Wednesday |
1338.5 1354.25 |
1358 | 1324.5 | 57960 |
| 1503 | 29.3 2.23 % |
13-10-2020 00:00:00 Tuesday |
1315 1344.3 |
1349.6 | 1309.6 | 69898 |
| 1504 | -13.3 -1 % |
12-10-2020 00:00:00 Monday |
1326.1 1312.8 |
1357.95 | 1308.25 | 1482607 |
| 1505 | -0.05 0 % |
09-10-2020 00:00:00 Friday |
1320.1 1320.05 |
1338.3 | 1306.15 | 272206 |
| 1506 | -4.85 -0.37 % |
08-10-2020 00:00:00 Thursday |
1326 1321.15 |
1340.4 | 1311.55 | 137262 |
| 1507 | -16 -1.19 % |
07-10-2020 00:00:00 Wednesday |
1340 1324 |
1340 | 1321.65 | 108107 |
| 1508 | 16.85 1.27 % |
06-10-2020 00:00:00 Tuesday |
1321.6 1338.45 |
1341.75 | 1311.55 | 217496 |
| 1509 | 7.35 0.56 % |
05-10-2020 00:00:00 Monday |
1307.45 1314.8 |
1333 | 1307.45 | 200269 |
| 1510 | 27.3 2.14 % |
01-10-2020 00:00:00 Thursday |
1278 1305.3 |
1309.8 | 1278 | 99135 |
| 1511 | 3.2 0.25 % |
30-09-2020 00:00:00 Wednesday |
1264.95 1268.15 |
1276 | 1252.5 | 112178 |
| 1512 | -24.45 -1.9 % |
29-09-2020 00:00:00 Tuesday |
1288 1263.55 |
1292.25 | 1260 | 171003 |
| 1513 | 23.9 1.9 % |
28-09-2020 00:00:00 Monday |
1255.1 1279 |
1283.85 | 1255 | 80132 |
| 1514 | -9.35 -0.74 % |
25-09-2020 00:00:00 Friday |
1258.8 1249.45 |
1259.1 | 1231.2 | 120895 |
| 1515 | -19.1 -1.51 % |
24-09-2020 00:00:00 Thursday |
1265 1245.9 |
1284.75 | 1236.05 | 117016 |
| 1516 | -0.15 -0.01 % |
23-09-2020 00:00:00 Wednesday |
1275 1274.85 |
1287.1 | 1265.6 | 119315 |
| 1517 | -14.8 -1.15 % |
22-09-2020 00:00:00 Tuesday |
1286 1271.2 |
1301.2 | 1261.75 | 208173 |
| 1518 | 19.35 1.52 % |
21-09-2020 00:00:00 Monday |
1270 1289.35 |
1318.85 | 1270 | 304951 |
| 1519 | -31.7 -2.42 % |
18-09-2020 00:00:00 Friday |
1310 1278.3 |
1312.4 | 1263.05 | 256600 |
| 1520 | -16.7 -1.26 % |
17-09-2020 00:00:00 Thursday |
1322 1305.3 |
1326.5 | 1301.5 | 218452 |
| 1521 | -4.3 -0.32 % |
16-09-2020 00:00:00 Wednesday |
1329 1324.7 |
1332.6 | 1301 | 278842 |
| 1522 | 19.2 1.47 % |
15-09-2020 00:00:00 Tuesday |
1305.1 1324.3 |
1329 | 1288.65 | 309452 |
| 1523 | -37.15 -2.77 % |
14-09-2020 00:00:00 Monday |
1342 1304.85 |
1345.5 | 1300.2 | 226619 |
| 1524 | 10 0.76 % |
11-09-2020 00:00:00 Friday |
1320 1330 |
1336.7 | 1312 | 56032 |
| 1525 | -10.6 -0.8 % |
10-09-2020 00:00:00 Thursday |
1329.8 1319.2 |
1343 | 1315 | 76153 |
| 1526 | -8.65 -0.65 % |
09-09-2020 00:00:00 Wednesday |
1335 1326.35 |
1355 | 1314 | 151290 |
| 1527 | -17.9 -1.31 % |
08-09-2020 00:00:00 Tuesday |
1369.05 1351.15 |
1370 | 1349.4 | 112515 |
| 1528 | -11.9 -0.86 % |
07-09-2020 00:00:00 Monday |
1382 1370.1 |
1382 | 1357 | 221614 |
| 1529 | -7.45 -0.54 % |
04-09-2020 00:00:00 Friday |
1386 1378.55 |
1394.4 | 1354.6 | 128590 |
| 1530 | -43.1 -2.99 % |
03-09-2020 00:00:00 Thursday |
1439.7 1396.6 |
1439.7 | 1390.9 | 34553 |
| 1531 | 0.3 0.02 % |
02-09-2020 00:00:00 Wednesday |
1422 1422.3 |
1437.55 | 1407.55 | 47999 |
| 1532 | 30.5 2.18 % |
01-09-2020 00:00:00 Tuesday |
1400 1430.5 |
1441 | 1386.25 | 129284 |
| 1533 | -79.55 -5.37 % |
31-08-2020 00:00:00 Monday |
1481.7 1402.15 |
1500.75 | 1374 | 219549 |
| 1534 | 57.7 4.09 % |
28-08-2020 00:00:00 Friday |
1410 1467.7 |
1474 | 1401.55 | 217098 |
| 1535 | -17.15 -1.19 % |
27-08-2020 00:00:00 Thursday |
1437.05 1419.9 |
1445 | 1411.8 | 124693 |
| 1536 | 25.9 1.84 % |
26-08-2020 00:00:00 Wednesday |
1409.9 1435.8 |
1441.6 | 1403 | 151547 |
| 1537 | 5.95 0.43 % |
25-08-2020 00:00:00 Tuesday |
1395 1400.95 |
1404.95 | 1380.65 | 93344 |
| 1538 | 46.85 3.5 % |
24-08-2020 00:00:00 Monday |
1340.05 1386.9 |
1396.4 | 1340.05 | 258258 |
| 1539 | 0.55 0.04 % |
21-08-2020 00:00:00 Friday |
1339 1339.55 |
1351.45 | 1332 | 316397 |
| 1540 | -2.75 -0.21 % |
20-08-2020 00:00:00 Thursday |
1341.1 1338.35 |
1349 | 1330.2 | 200411 |
| 1541 | -18.45 -1.34 % |
19-08-2020 00:00:00 Wednesday |
1375 1356.55 |
1380.2 | 1350 | 310795 |
| 1542 | 43.8 3.31 % |
18-08-2020 00:00:00 Tuesday |
1325 1368.8 |
1374.25 | 1320 | 164702 |
| 1543 | 8.75 0.66 % |
17-08-2020 00:00:00 Monday |
1320 1328.75 |
1332.65 | 1312 | 272867 |
| 1544 | -32.2 -2.4 % |
14-08-2020 00:00:00 Friday |
1340.3 1308.1 |
1346.65 | 1305 | 136686 |
| 1545 | -0.85 -0.06 % |
13-08-2020 00:00:00 Thursday |
1337.15 1336.3 |
1357.9 | 1334.4 | 220535 |
| 1546 | -19.55 -1.44 % |
12-08-2020 00:00:00 Wednesday |
1354.95 1335.4 |
1354.95 | 1333.75 | 225112 |
| 1547 | -4.9 -0.36 % |
11-08-2020 00:00:00 Tuesday |
1369.5 1364.6 |
1385.6 | 1357.3 | 101543 |
| 1548 | 17.35 1.29 % |
10-08-2020 00:00:00 Monday |
1343 1360.35 |
1380 | 1343 | 63006 |
| 1549 | 4.9 0.37 % |
07-08-2020 00:00:00 Friday |
1337.2 1342.1 |
1346.8 | 1323.4 | 112284 |
| 1550 | -3.35 -0.25 % |
06-08-2020 00:00:00 Thursday |
1343.05 1339.7 |
1367 | 1331.05 | 115985 |
| 1551 | 12.85 0.97 % |
05-08-2020 00:00:00 Wednesday |
1321 1333.85 |
1352.55 | 1321 | 129726 |
| 1552 | 3.7 0.28 % |
04-08-2020 00:00:00 Tuesday |
1320.25 1323.95 |
1331.2 | 1302.05 | 156067 |
| 1553 | -57.75 -4.23 % |
03-08-2020 00:00:00 Monday |
1364.95 1307.2 |
1364.95 | 1300 | 356429 |
| 1554 | -7.65 -0.56 % |
31-07-2020 00:00:00 Friday |
1375.1 1367.45 |
1389.7 | 1350.55 | 202714 |
| 1555 | -10.75 -0.77 % |
30-07-2020 00:00:00 Thursday |
1398.8 1388.05 |
1424.7 | 1376.05 | 288284 |
| 1556 | 2.2 0.16 % |
29-07-2020 00:00:00 Wednesday |
1387.5 1389.7 |
1397.35 | 1364 | 131207 |
| 1557 | 54.55 4.11 % |
28-07-2020 00:00:00 Tuesday |
1328.2 1382.75 |
1401.1 | 1321.9 | 220715 |
| 1558 | -45.5 -3.33 % |
27-07-2020 00:00:00 Monday |
1367.95 1322.45 |
1379.35 | 1311 | 257035 |
| 1559 | -9.1 -0.67 % |
24-07-2020 00:00:00 Friday |
1359 1349.9 |
1364 | 1342.55 | 216515 |
| 1560 | 49.1 3.71 % |
23-07-2020 00:00:00 Thursday |
1325.1 1374.2 |
1379 | 1325.1 | 124146 |
| 1561 | -28.15 -2.05 % |
22-07-2020 00:00:00 Wednesday |
1369.95 1341.8 |
1369.95 | 1331 | 121605 |
| 1562 | 31.75 2.39 % |
21-07-2020 00:00:00 Tuesday |
1327 1358.75 |
1362.7 | 1326.65 | 130835 |
| 1563 | -9.8 -0.74 % |
20-07-2020 00:00:00 Monday |
1328.4 1318.6 |
1334 | 1308.8 | 193539 |
| 1564 | 13.05 0.99 % |
17-07-2020 00:00:00 Friday |
1315.35 1328.4 |
1337.8 | 1301.3 | 187552 |
| 1565 | 36.1 2.81 % |
16-07-2020 00:00:00 Thursday |
1286 1322.1 |
1327.65 | 1267 | 172122 |
| 1566 | -14.75 -1.13 % |
15-07-2020 00:00:00 Wednesday |
1305 1290.25 |
1311.4 | 1280.1 | 248291 |
| 1567 | -26.65 -2.01 % |
14-07-2020 00:00:00 Tuesday |
1325 1298.35 |
1333 | 1294.6 | 160211 |
| 1568 | -24.7 -1.82 % |
13-07-2020 00:00:00 Monday |
1359.9 1335.2 |
1364.2 | 1323.9 | 283009 |
| 1569 | -10.95 -0.8 % |
10-07-2020 00:00:00 Friday |
1360.45 1349.5 |
1374.6 | 1345.3 | 106490 |
| 1570 | 16.15 1.19 % |
09-07-2020 00:00:00 Thursday |
1352 1368.15 |
1374.5 | 1348 | 99284 |
| 1571 | -15.7 -1.15 % |
08-07-2020 00:00:00 Wednesday |
1368 1352.3 |
1378.1 | 1348.45 | 147051 |
| 1572 | 0.35 0.03 % |
07-07-2020 00:00:00 Tuesday |
1368 1368.35 |
1374.5 | 1351.6 | 114361 |
| 1573 | 4.8 0.35 % |
06-07-2020 00:00:00 Monday |
1363.1 1367.9 |
1380.6 | 1361 | 85326 |
| 1574 | -7.45 -0.55 % |
03-07-2020 00:00:00 Friday |
1360.95 1353.5 |
1368 | 1350.6 | 85721 |
| 1575 | -8.05 -0.59 % |
02-07-2020 00:00:00 Thursday |
1359.7 1351.65 |
1371.4 | 1342.85 | 230365 |
| 1576 | 32.4 2.45 % |
01-07-2020 00:00:00 Wednesday |
1324 1356.4 |
1364.65 | 1316 | 294504 |
| 1577 | -4.2 -0.31 % |
30-06-2020 00:00:00 Tuesday |
1364 1359.8 |
1372.9 | 1345.9 | 955282 |
| 1578 | 17.95 1.34 % |
29-06-2020 00:00:00 Monday |
1340 1357.95 |
1366.6 | 1313.55 | 222383 |
| 1579 | -39.05 -2.83 % |
26-06-2020 00:00:00 Friday |
1380 1340.95 |
1381 | 1327.2 | 291374 |
| 1580 | 52.45 3.94 % |
25-06-2020 00:00:00 Thursday |
1330 1382.45 |
1389.1 | 1325 | 235314 |
| 1581 | -47.5 -3.41 % |
24-06-2020 00:00:00 Wednesday |
1393 1345.5 |
1397.3 | 1337 | 180551 |
| 1582 | 36.6 2.71 % |
23-06-2020 00:00:00 Tuesday |
1353 1389.6 |
1395 | 1350 | 174818 |
| 1583 | 42.85 3.26 % |
22-06-2020 00:00:00 Monday |
1313 1355.85 |
1384.5 | 1298.2 | 675955 |
| 1584 | -4.95 -0.38 % |
19-06-2020 00:00:00 Friday |
1306.95 1302 |
1315 | 1278.05 | 1298337 |
| 1585 | 68.35 5.53 % |
18-06-2020 00:00:00 Thursday |
1235 1303.35 |
1309.85 | 1228.15 | 194014 |
| 1586 | -24.05 -1.9 % |
17-06-2020 00:00:00 Wednesday |
1265.05 1241 |
1284.4 | 1236.9 | 1442551 |
| 1587 | 1.7 0.13 % |
16-06-2020 00:00:00 Tuesday |
1275.15 1276.85 |
1295.95 | 1238.45 | 1510832 |
| 1588 | -20.45 -1.61 % |
15-06-2020 00:00:00 Monday |
1270 1249.55 |
1272.95 | 1237.25 | 138530 |
| 1589 | 30.05 2.4 % |
12-06-2020 00:00:00 Friday |
1249.5 1279.55 |
1289 | 1233 | 192224 |
| 1590 | -35.6 -2.67 % |
11-06-2020 00:00:00 Thursday |
1334.25 1298.65 |
1334.25 | 1290 | 132691 |
| 1591 | -20.35 -1.5 % |
10-06-2020 00:00:00 Wednesday |
1354.6 1334.25 |
1354.6 | 1305.15 | 182446 |
| 1592 | -33.95 -2.54 % |
09-06-2020 00:00:00 Tuesday |
1337.7 1303.75 |
1360.2 | 1298.7 | 155342 |
| 1593 | -9.3 -0.69 % |
08-06-2020 00:00:00 Monday |
1347 1337.7 |
1364.75 | 1315 | 161972 |
| 1594 | -1.4 -0.1 % |
05-06-2020 00:00:00 Friday |
1341 1339.6 |
1358 | 1321.8 | 215800 |
| 1595 | -46.4 -3.36 % |
04-06-2020 00:00:00 Thursday |
1380.2 1333.8 |
1380.2 | 1330.55 | 183982 |
| 1596 | 32.6 2.41 % |
03-06-2020 00:00:00 Wednesday |
1355 1387.6 |
1428 | 1343 | 371813 |
| 1597 | 23.2 1.76 % |
02-06-2020 00:00:00 Tuesday |
1320 1343.2 |
1352.55 | 1299.4 | 56675895 |
| 1598 | -20.75 -1.63 % |
01-06-2020 00:00:00 Monday |
1270 1249.25 |
1279.2 | 1241.1 | 199046 |
| 1599 | 9.7 0.8 % |
29-05-2020 00:00:00 Friday |
1214 1223.7 |
1229.4 | 1200.55 | 596023 |
| 1600 | -4.45 -0.36 % |
28-05-2020 00:00:00 Thursday |
1232.8 1228.35 |
1254.55 | 1202.05 | 493404 |
| 1601 | 51.8 4.45 % |
27-05-2020 00:00:00 Wednesday |
1164.95 1216.75 |
1242.55 | 1163.25 | 275875 |
| 1602 | -12.55 -1.08 % |
26-05-2020 00:00:00 Tuesday |
1165 1152.45 |
1174.5 | 1145.25 | 172638 |
| 1603 | 26.25 2.31 % |
22-05-2020 00:00:00 Friday |
1134 1160.25 |
1167 | 1117 | 246650 |
| 1604 | -20.2 -1.73 % |
21-05-2020 00:00:00 Thursday |
1170 1149.8 |
1189.3 | 1143.65 | 133157 |
| 1605 | 38.25 3.4 % |
20-05-2020 00:00:00 Wednesday |
1125 1163.25 |
1177.65 | 1116.35 | 120124 |
| 1606 | -24.35 -2.11 % |
19-05-2020 00:00:00 Tuesday |
1155 1130.65 |
1169.35 | 1125.25 | 144853 |
| 1607 | -70.25 -5.93 % |
18-05-2020 00:00:00 Monday |
1183.7 1113.45 |
1183.7 | 1110 | 218783 |
| 1608 | -6.15 -0.52 % |
15-05-2020 00:00:00 Friday |
1184 1177.85 |
1189.55 | 1154 | 116437 |
| 1609 | -6.25 -0.53 % |
14-05-2020 00:00:00 Thursday |
1180 1173.75 |
1213 | 1169.85 | 264820 |
| 1610 | -33.3 -2.73 % |
13-05-2020 00:00:00 Wednesday |
1219.8 1186.5 |
1220.85 | 1173.95 | 452068 |
| 1611 | -17 -1.45 % |
12-05-2020 00:00:00 Tuesday |
1176.25 1159.25 |
1178 | 1136.7 | 320567 |
| 1612 | -50.95 -4.11 % |
11-05-2020 00:00:00 Monday |
1240 1189.05 |
1251.35 | 1185 | 838831 |
| 1613 | -9.05 -0.74 % |
08-05-2020 00:00:00 Friday |
1227.7 1218.65 |
1243.15 | 1211.7 | 225013 |
| 1614 | -49.15 -3.94 % |
07-05-2020 00:00:00 Thursday |
1248.65 1199.5 |
1248.65 | 1184.65 | 227464 |
| 1615 | 5.4 0.44 % |
06-05-2020 00:00:00 Wednesday |
1240 1245.4 |
1276.45 | 1214.9 | 169681 |
| 1616 | -55.55 -4.29 % |
05-05-2020 00:00:00 Tuesday |
1295 1239.45 |
1304 | 1225.5 | 234975 |
| 1617 | -22.15 -1.7 % |
04-05-2020 00:00:00 Monday |
1300 1277.85 |
1306.4 | 1264.35 | 95517 |
| 1618 | 2.95 0.22 % |
30-04-2020 00:00:00 Thursday |
1354 1356.95 |
1379.9 | 1335 | 205941 |
| 1619 | -5.1 -0.38 % |
29-04-2020 00:00:00 Wednesday |
1332 1326.9 |
1350.05 | 1315.55 | 125946 |
| 1620 | 14.1 1.07 % |
28-04-2020 00:00:00 Tuesday |
1312 1326.1 |
1336.4 | 1311.65 | 154660 |
| 1621 | 64.05 5.17 % |
27-04-2020 00:00:00 Monday |
1240 1304.05 |
1324.35 | 1240 | 244568 |
| 1622 | 15.5 1.27 % |
24-04-2020 00:00:00 Friday |
1224.7 1240.2 |
1257.9 | 1214.35 | 167219 |
| 1623 | 75.85 6.46 % |
23-04-2020 00:00:00 Thursday |
1174 1249.85 |
1252.8 | 1157 | 346585 |
| 1624 | 29 2.58 % |
22-04-2020 00:00:00 Wednesday |
1122 1151 |
1166 | 1108 | 665885 |
| 1625 | -11.65 -1.02 % |
21-04-2020 00:00:00 Tuesday |
1142.1 1130.45 |
1155 | 1125.1 | 126083 |
| 1626 | -40.45 -3.32 % |
20-04-2020 00:00:00 Monday |
1218 1177.55 |
1224.5 | 1172.65 | 216926 |
| 1627 | 4.9 0.41 % |
17-04-2020 00:00:00 Friday |
1181.55 1186.45 |
1197.25 | 1134.4 | 523823 |
| 1628 | -37.65 -3.22 % |
16-04-2020 00:00:00 Thursday |
1168 1130.35 |
1168 | 1114.7 | 450111 |
| 1629 | -96.15 -7.57 % |
15-04-2020 00:00:00 Wednesday |
1269.45 1173.3 |
1270 | 1154.1 | 358215 |
| 1630 | -5.6 -0.45 % |
13-04-2020 00:00:00 Monday |
1256.85 1251.25 |
1257.6 | 1216.8 | 118574 |
| 1631 | 86.8 7.29 % |
09-04-2020 00:00:00 Thursday |
1190 1276.8 |
1306.35 | 1190 | 250440 |
| 1632 | 7.6 0.64 % |
08-04-2020 00:00:00 Wednesday |
1180 1187.6 |
1242.15 | 1161 | 361578 |
| 1633 | -26.95 -2.2 % |
07-04-2020 00:00:00 Tuesday |
1223.9 1196.95 |
1229.95 | 1170.45 | 222392 |
| 1634 | -43 -3.63 % |
03-04-2020 00:00:00 Friday |
1183 1140 |
1183.65 | 1090.2 | 360612 |
| 1635 | -109 -8.44 % |
01-04-2020 00:00:00 Wednesday |
1291.1 1182.1 |
1292 | 1157.05 | 434613 |
| 1636 | -42.65 -3.19 % |
31-03-2020 00:00:00 Tuesday |
1339 1296.35 |
1339 | 1284.75 | 115627 |
| 1637 | -79 -5.75 % |
30-03-2020 00:00:00 Monday |
1375 1296 |
1379.4 | 1276 | 572011 |
| 1638 | -14.4 -1.02 % |
27-03-2020 00:00:00 Friday |
1412.35 1397.95 |
1452.15 | 1376 | 363333 |
| 1639 | 89 6.85 % |
26-03-2020 00:00:00 Thursday |
1300 1389 |
1419.15 | 1255.05 | 286907 |
| 1640 | 159.05 14.06 % |
25-03-2020 00:00:00 Wednesday |
1131.1 1290.15 |
1321 | 1120 | 3018699 |
| 1641 | -49.3 -4.12 % |
24-03-2020 00:00:00 Tuesday |
1198 1148.7 |
1198.8 | 1040.85 | 230624 |
| 1642 | -49.65 -4.32 % |
23-03-2020 00:00:00 Monday |
1150 1100.35 |
1201.3 | 1076 | 248098 |
| 1643 | 40.35 3.3 % |
20-03-2020 00:00:00 Friday |
1223 1263.35 |
1282 | 1147.4 | 665046 |
| 1644 | 108.05 9.83 % |
19-03-2020 00:00:00 Thursday |
1099.7 1207.75 |
1253.45 | 1000.35 | 369020 |
| 1645 | -147.1 -11.14 % |
18-03-2020 00:00:00 Wednesday |
1320.1 1173 |
1331.6 | 1162.4 | 359047 |
| 1646 | -58.6 -4.25 % |
17-03-2020 00:00:00 Tuesday |
1380 1321.4 |
1401.4 | 1302.55 | 276042 |
| 1647 | -26.95 -1.91 % |
16-03-2020 00:00:00 Monday |
1411.05 1384.1 |
1446.4 | 1375.4 | 434038 |
| 1648 | 71.55 5.11 % |
13-03-2020 00:00:00 Friday |
1399 1470.55 |
1504.05 | 1247 | 550928 |
| 1649 | -53.55 -3.52 % |
12-03-2020 00:00:00 Thursday |
1520 1466.45 |
1546.05 | 1430.2 | 329681 |
| 1650 | 9.2 0.58 % |
11-03-2020 00:00:00 Wednesday |
1579.9 1589.1 |
1605.05 | 1543.35 | 74853 |
| 1651 | -19.6 -1.23 % |
09-03-2020 00:00:00 Monday |
1599 1579.4 |
1608.75 | 1544.6 | 167630 |
| 1652 | 15.45 0.96 % |
06-03-2020 00:00:00 Friday |
1617 1632.45 |
1644.3 | 1600 | 147715 |
| 1653 | 31.7 1.96 % |
05-03-2020 00:00:00 Thursday |
1620 1651.7 |
1676.45 | 1608.95 | 95792 |
| 1654 | -19.5 -1.2 % |
04-03-2020 00:00:00 Wednesday |
1627.1 1607.6 |
1631.35 | 1579 | 157978 |
| 1655 | 25 1.56 % |
03-03-2020 00:00:00 Tuesday |
1599.5 1624.5 |
1636.7 | 1587.6 | 104484 |
| 1656 | -48.7 -2.96 % |
02-03-2020 00:00:00 Monday |
1648 1599.3 |
1648 | 1586.1 | 132741 |
| 1657 | -38.35 -2.31 % |
28-02-2020 00:00:00 Friday |
1658 1619.65 |
1658.65 | 1615 | 123913 |
| 1658 | 19.85 1.19 % |
27-02-2020 00:00:00 Thursday |
1663.45 1683.3 |
1688 | 1661.35 | 31025 |
| 1659 | -9.65 -0.58 % |
26-02-2020 00:00:00 Wednesday |
1675.8 1666.15 |
1677 | 1657.85 | 85519 |
| 1660 | -0.7 -0.04 % |
25-02-2020 00:00:00 Tuesday |
1677 1676.3 |
1689.6 | 1668.85 | 26954 |
| 1661 | -4.65 -0.28 % |
24-02-2020 00:00:00 Monday |
1683 1678.35 |
1683 | 1663.55 | 28242 |
| 1662 | -13.3 -0.78 % |
20-02-2020 00:00:00 Thursday |
1700 1686.7 |
1700 | 1677.95 | 56645 |
| 1663 | -18 -1.05 % |
19-02-2020 00:00:00 Wednesday |
1718 1700 |
1739.95 | 1696.1 | 78609 |
| 1664 | 0.05 0 % |
18-02-2020 00:00:00 Tuesday |
1691 1691.05 |
1699 | 1678.8 | 49969 |
| 1665 | 8.9 0.53 % |
17-02-2020 00:00:00 Monday |
1682.25 1691.15 |
1699 | 1672.8 | 55497 |
| 1666 | -11.3 -0.67 % |
14-02-2020 00:00:00 Friday |
1693 1681.7 |
1702.7 | 1663.75 | 38259 |
| 1667 | -26.5 -1.54 % |
13-02-2020 00:00:00 Thursday |
1716 1689.5 |
1716 | 1683 | 46772 |
| 1668 | 34.65 2.06 % |
12-02-2020 00:00:00 Wednesday |
1680.1 1714.75 |
1719.95 | 1677 | 3668213 |
| 1669 | -1 -0.06 % |
11-02-2020 00:00:00 Tuesday |
1678.15 1677.15 |
1684.95 | 1668.35 | 36651 |
| 1670 | 5.95 0.36 % |
10-02-2020 00:00:00 Monday |
1663.9 1669.85 |
1674.3 | 1646 | 35196 |
| 1671 | -22.45 -1.34 % |
07-02-2020 00:00:00 Friday |
1675.15 1652.7 |
1675.15 | 1644.5 | 41159 |
| 1672 | -8.05 -0.48 % |
06-02-2020 00:00:00 Thursday |
1682.05 1674 |
1698.3 | 1668 | 325437 |
| 1673 | -7.3 -0.43 % |
05-02-2020 00:00:00 Wednesday |
1698.15 1690.85 |
1706.8 | 1677.2 | 32786 |
| 1674 | 19.5 1.16 % |
04-02-2020 00:00:00 Tuesday |
1678.5 1698 |
1702 | 1671.8 | 39531 |
| 1675 | 32.45 1.97 % |
03-02-2020 00:00:00 Monday |
1645 1677.45 |
1680.85 | 1634.3 | 34939 |
| 1676 | -40.2 -2.38 % |
01-02-2020 00:00:00 Saturday |
1689.9 1649.7 |
1689.9 | 1631 | 57058 |
| 1677 | -20.95 -1.22 % |
31-01-2020 00:00:00 Friday |
1712 1691.05 |
1720 | 1682.05 | 235866 |
| 1678 | -15.9 -0.97 % |
30-01-2020 00:00:00 Thursday |
1644 1628.1 |
1644 | 1619 | 47737 |
| 1679 | 13.15 0.81 % |
29-01-2020 00:00:00 Wednesday |
1628 1641.15 |
1645.8 | 1623.65 | 53998 |
| 1680 | 8.35 0.52 % |
28-01-2020 00:00:00 Tuesday |
1618 1626.35 |
1637.7 | 1611 | 41881 |
| 1681 | -11.2 -0.69 % |
27-01-2020 00:00:00 Monday |
1630 1618.8 |
1630 | 1609 | 55868 |
| 1682 | 36.95 2.3 % |
24-01-2020 00:00:00 Friday |
1607 1643.95 |
1647 | 1587.8 | 99272 |
| 1683 | 21.2 1.34 % |
23-01-2020 00:00:00 Thursday |
1585.05 1606.25 |
1608.55 | 1585 | 79246 |
| 1684 | -44.7 -2.74 % |
22-01-2020 00:00:00 Wednesday |
1630.6 1585.9 |
1636.05 | 1576.05 | 112720 |
| 1685 | 17.05 1.06 % |
21-01-2020 00:00:00 Tuesday |
1608.9 1625.95 |
1630.7 | 1586.5 | 136753 |
| 1686 | -91.95 -5.38 % |
20-01-2020 00:00:00 Monday |
1710 1618.05 |
1710.7 | 1610.95 | 241384 |
| 1687 | -22.2 -1.29 % |
17-01-2020 00:00:00 Friday |
1720 1697.8 |
1720 | 1690.5 | 44788 |
| 1688 | 19.2 1.14 % |
16-01-2020 00:00:00 Thursday |
1681.4 1700.6 |
1705 | 1679.25 | 59133 |
| 1689 | -0.55 -0.03 % |
15-01-2020 00:00:00 Wednesday |
1678 1677.45 |
1686.45 | 1666.05 | 728263 |
| 1690 | -17.8 -1.05 % |
14-01-2020 00:00:00 Tuesday |
1695 1677.2 |
1697.4 | 1671.5 | 183119 |
| 1691 | 0.8 0.05 % |
13-01-2020 00:00:00 Monday |
1690.4 1691.2 |
1704 | 1686.55 | 154156 |
| 1692 | 6.4 0.38 % |
10-01-2020 00:00:00 Friday |
1677.8 1684.2 |
1692.35 | 1671.65 | 88961 |
| 1693 | 1.5 0.09 % |
09-01-2020 00:00:00 Thursday |
1663.35 1664.85 |
1674 | 1658.85 | 30682 |
| 1694 | -7.55 -0.45 % |
08-01-2020 00:00:00 Wednesday |
1663 1655.45 |
1663 | 1638.65 | 9573056 |
| 1695 | 11.2 0.67 % |
07-01-2020 00:00:00 Tuesday |
1660 1671.2 |
1674.55 | 1650.5 | 51772 |
| 1696 | -5.65 -0.34 % |
06-01-2020 00:00:00 Monday |
1658 1652.35 |
1658.7 | 1638.55 | 190290 |
| 1697 | -24.65 -1.47 % |
03-01-2020 00:00:00 Friday |
1682.5 1657.85 |
1682.5 | 1645.1 | 302846 |
| 1698 | -0.65 -0.04 % |
02-01-2020 00:00:00 Thursday |
1672.1 1671.45 |
1682.1 | 1664.3 | 139603 |
| 1699 | -12.3 -0.73 % |
01-01-2020 00:00:00 Wednesday |
1686.9 1674.6 |
1696.5 | 1672.1 | 31567 |
| 1700 | -3.8 -0.23 % |
31-12-2019 00:00:00 Tuesday |
1688.3 1684.5 |
1690.1 | 1670.5 | 179929 |
| 1701 | -35.8 -2.08 % |
30-12-2019 00:00:00 Monday |
1724 1688.2 |
1724 | 1685 | 42574 |
| 1702 | -12.15 -0.72 % |
27-12-2019 00:00:00 Friday |
1697.2 1685.05 |
1700.6 | 1680.55 | 88598 |
| 1703 | -19.9 -1.16 % |
26-12-2019 00:00:00 Thursday |
1713.95 1694.05 |
1715 | 1690.1 | 20470 |
| 1704 | 8.7 0.51 % |
24-12-2019 00:00:00 Tuesday |
1703 1711.7 |
1716.9 | 1700.1 | 39777 |
| 1705 | 8.95 0.53 % |
23-12-2019 00:00:00 Monday |
1696.05 1705 |
1711 | 1696 | 34250 |
| 1706 | -35.45 -2.05 % |
20-12-2019 00:00:00 Friday |
1728.5 1693.05 |
1728.5 | 1687.5 | 85883 |
| 1707 | 4.3 0.25 % |
19-12-2019 00:00:00 Thursday |
1725 1729.3 |
1734.35 | 1716.15 | 39474 |
| 1708 | 9.9 0.58 % |
18-12-2019 00:00:00 Wednesday |
1714.25 1724.15 |
1726.4 | 1706.75 | 158556 |
| 1709 | -1.95 -0.11 % |
17-12-2019 00:00:00 Tuesday |
1715 1713.05 |
1720.35 | 1709 | 41314 |
| 1710 | 5.85 0.34 % |
16-12-2019 00:00:00 Monday |
1698.5 1704.35 |
1729.5 | 1695 | 73395 |
| 1711 | -24.05 -1.4 % |
13-12-2019 00:00:00 Friday |
1716 1691.95 |
1716.55 | 1688.7 | 120659 |
| 1712 | 26.7 1.58 % |
12-12-2019 00:00:00 Thursday |
1689 1715.7 |
1720 | 1682.8 | 76674 |
| 1713 | 26.05 1.57 % |
11-12-2019 00:00:00 Wednesday |
1660 1686.05 |
1690.55 | 1659.05 | 257723 |
| 1714 | -9.9 -0.59 % |
10-12-2019 00:00:00 Tuesday |
1669 1659.1 |
1669 | 1651.4 | 134001 |
| 1715 | -18.15 -1.08 % |
09-12-2019 00:00:00 Monday |
1677 1658.85 |
1679.4 | 1657 | 52284 |
| 1716 | 24.3 1.47 % |
06-12-2019 00:00:00 Friday |
1650 1674.3 |
1679 | 1644.35 | 119872 |
| 1717 | -5.1 -0.31 % |
05-12-2019 00:00:00 Thursday |
1655.05 1649.95 |
1659.9 | 1640.5 | 97940 |
| 1718 | 2.05 0.12 % |
04-12-2019 00:00:00 Wednesday |
1649.7 1651.75 |
1659.5 | 1633 | 130195 |
| 1719 | 11.45 0.7 % |
03-12-2019 00:00:00 Tuesday |
1635 1646.45 |
1650 | 1632 | 139469 |
| 1720 | 18.6 1.15 % |
02-12-2019 00:00:00 Monday |
1614.4 1633 |
1636.1 | 1600.25 | 376481 |
| 1721 | 14.35 0.9 % |
29-11-2019 00:00:00 Friday |
1600.05 1614.4 |
1621.5 | 1592.9 | 31994 |
| 1722 | 3.25 0.2 % |
28-11-2019 00:00:00 Thursday |
1612.15 1615.4 |
1626 | 1607.55 | 38781 |
| 1723 | 11.55 0.72 % |
27-11-2019 00:00:00 Wednesday |
1607 1618.55 |
1624 | 1602.15 | 45215 |
| 1724 | -4.05 -0.25 % |
26-11-2019 00:00:00 Tuesday |
1608 1603.95 |
1610.45 | 1592.35 | 40356 |
| 1725 | 36.35 2.32 % |
25-11-2019 00:00:00 Monday |
1568.5 1604.85 |
1606.4 | 1568.5 | 54000 |
| 1726 | -26.5 -1.66 % |
22-11-2019 00:00:00 Friday |
1595 1568.5 |
1595 | 1565.25 | 48330 |
| 1727 | -9.55 -0.6 % |
21-11-2019 00:00:00 Thursday |
1604.9 1595.35 |
1605 | 1587.05 | 186677 |
| 1728 | -24.2 -1.49 % |
20-11-2019 00:00:00 Wednesday |
1623.3 1599.1 |
1623.3 | 1595.55 | 83241 |
| 1729 | -7.7 -0.47 % |
19-11-2019 00:00:00 Tuesday |
1631 1623.3 |
1631 | 1614.85 | 63477 |
| 1730 | 1.35 0.08 % |
18-11-2019 00:00:00 Monday |
1626 1627.35 |
1635 | 1617.4 | 64894 |
| 1731 | 8.1 0.5 % |
15-11-2019 00:00:00 Friday |
1614.9 1623 |
1629 | 1602.95 | 95010 |
| 1732 | -8.5 -0.53 % |
14-11-2019 00:00:00 Thursday |
1606 1597.5 |
1610.25 | 1584.85 | 61366 |
| 1733 | -11.55 -0.71 % |
13-11-2019 00:00:00 Wednesday |
1617 1605.45 |
1627.45 | 1601.6 | 62832 |
| 1734 | 19.9 1.25 % |
11-11-2019 00:00:00 Monday |
1597 1616.9 |
1620 | 1592.85 | 76842 |
| 1735 | 19.2 1.21 % |
08-11-2019 00:00:00 Friday |
1581 1600.2 |
1606.95 | 1573 | 60244 |
| 1736 | 7.25 0.46 % |
07-11-2019 00:00:00 Thursday |
1577 1584.25 |
1586.45 | 1559.75 | 47716 |
| 1737 | 11.45 0.73 % |
06-11-2019 00:00:00 Wednesday |
1560 1571.45 |
1587.55 | 1541.6 | 93259 |
| 1738 | -16.2 -1.03 % |
05-11-2019 00:00:00 Tuesday |
1570.05 1553.85 |
1570.8 | 1550.4 | 57680 |
| 1739 | -10.2 -0.65 % |
04-11-2019 00:00:00 Monday |
1580 1569.8 |
1596 | 1564.8 | 39073 |
| 1740 | 7.2 0.46 % |
01-11-2019 00:00:00 Friday |
1573 1580.2 |
1585 | 1564.5 | 57122 |
| 1741 | -5.85 -0.37 % |
31-10-2019 00:00:00 Thursday |
1579 1573.15 |
1605.55 | 1566 | 76368 |
| 1742 | 2.65 0.17 % |
30-10-2019 00:00:00 Wednesday |
1576.15 1578.8 |
1588 | 1576.15 | 42613 |
| 1743 | -23.75 -1.49 % |
29-10-2019 00:00:00 Tuesday |
1598.8 1575.05 |
1598.8 | 1568.8 | 107177 |
| 1744 | 1.75 0.11 % |
27-10-2019 00:00:00 Sunday |
1591.5 1593.25 |
1600.6 | 1590 | 10762 |
| 1745 | -30.1 -1.86 % |
25-10-2019 00:00:00 Friday |
1618 1587.9 |
1618 | 1569 | 90449 |
| 1746 | -2.7 -0.17 % |
24-10-2019 00:00:00 Thursday |
1616 1613.3 |
1629.5 | 1598 | 51940 |