| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
13-06-2025 00:00:00 |
934.1 938.15 |
943 925.5 |
24.1 (2.57%) |
Pass
Back Test
|
|
|
19-11-2024 00:00:00 |
910 896.85 |
917.05 894.65 |
-90 (-10.04%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 40 5.89 % |
04-12-2023 00:00:00 |
679.25 719.25 |
727.2 679.25 |
| -5.45 -0.76 % |
05-12-2023 00:00:00 |
719.25 713.8 |
727.25 702.3 |
| 26.55 3.69 % |
06-12-2023 00:00:00 |
719.15 745.7 |
750.55 715.8 |
| 38.45 5.15 % |
07-12-2023 00:00:00 |
747.05 785.5 |
799.9 737 |
| -15.25 -1.93 % |
08-12-2023 00:00:00 |
789.05 773.8 |
803.35 769.65 |
| -3.6 -0.47 % |
11-12-2023 00:00:00 |
774.05 770.45 |
783.9 767.75 |
| 21.65 2.81 % |
12-12-2023 00:00:00 |
770 791.65 |
798.95 770 |
| 9.7 1.22 % |
13-12-2023 00:00:00 |
795 804.7 |
810 795 |
| 5.2 0.64 % |
14-12-2023 00:00:00 |
810.1 815.3 |
820 807 |
| -20.5 -2.51 % |
15-12-2023 00:00:00 |
816.9 796.4 |
818.9 792.2 |
| 4.3 0.54 % |
18-12-2023 00:00:00 |
797.05 801.35 |
810 793.55 |
| -8.35 -1.04 % |
19-12-2023 00:00:00 |
802.05 793.7 |
806.55 792 |
| -36.45 -4.57 % |
20-12-2023 00:00:00 |
797.05 760.6 |
809.2 755 |
| 11.3 1.5 % |
21-12-2023 00:00:00 |
753.25 764.55 |
768.6 746.15 |
| -11.95 -1.48 % |
22-12-2023 00:00:00 |
805.05 793.1 |
820.05 789 |
| -13.5 -1.7 % |
26-12-2023 00:00:00 |
794.9 781.4 |
799.1 780.1 |
| 35.9 4.58 % |
27-12-2023 00:00:00 |
784.4 820.3 |
825 784.05 |
| 5.65 0.69 % |
28-12-2023 00:00:00 |
821.15 826.8 |
836.65 806 |
| 6.3 0.76 % |
29-12-2023 00:00:00 |
827 833.3 |
843.7 822.45 |
| 26.4 3.17 % |
01-01-2024 00:00:00 |
831.95 858.35 |
863 831.35 |
| -14.4 -1.69 % |
02-01-2024 00:00:00 |
852.1 837.7 |
856.2 836.2 |
| -0.15 -0.02 % |
03-01-2024 00:00:00 |
838.8 838.65 |
853 836.05 |
| -2.9 -0.35 % |
04-01-2024 00:00:00 |
838.5 835.6 |
845.45 833.45 |
| 4.75 0.57 % |
05-01-2024 00:00:00 |
839.65 844.4 |
860 837.25 |
| -20.3 -2.4 % |
08-01-2024 00:00:00 |
844.4 824.1 |
849 820.05 |
| -1 -0.12 % |
09-01-2024 00:00:00 |
833.85 832.85 |
837.95 828.15 |
| 4.1 0.49 % |
10-01-2024 00:00:00 |
834.15 838.25 |
850.15 834.15 |
| -6.5 -0.77 % |
11-01-2024 00:00:00 |
840.5 834 |
849.85 832 |
| -1.15 -0.14 % |
12-01-2024 00:00:00 |
830.5 829.35 |
837.95 826.55 |
| 12.5 1.48 % |
15-01-2024 00:00:00 |
842.25 854.75 |
862.45 841.85 |
| 37.75 4.42 % |
16-01-2024 00:00:00 |
854.75 892.5 |
900 850.2 |
| 3.8 0.43 % |
17-01-2024 00:00:00 |
883.1 886.9 |
919.45 874.95 |
| 10.95 1.23 % |
18-01-2024 00:00:00 |
889.05 900 |
907 867 |
| -5.95 -0.66 % |
19-01-2024 00:00:00 |
908.05 902.1 |
915 898 |
| 29 3.2 % |
20-01-2024 00:00:00 |
907 936 |
948 905.05 |
| -68.65 -7.26 % |
23-01-2024 00:00:00 |
944.95 876.3 |
950.1 869.1 |
| 29 3.31 % |
24-01-2024 00:00:00 |
877.3 906.3 |
920 864.5 |
| -12.5 -1.36 % |
25-01-2024 00:00:00 |
915.8 903.3 |
923.55 900 |
| 6.95 0.76 % |
29-01-2024 00:00:00 |
909.15 916.1 |
931.4 903.3 |
| 11.7 1.27 % |
30-01-2024 00:00:00 |
921.05 932.75 |
954.85 917.3 |
| 12.7 1.36 % |
31-01-2024 00:00:00 |
937.05 949.75 |
971.8 937.05 |
| -17.7 -1.86 % |
01-02-2024 00:00:00 |
954.05 936.35 |
963.8 926.3 |
| 2.65 0.28 % |
02-02-2024 00:00:00 |
942 944.65 |
955.15 937.4 |
| 46.1 4.83 % |
05-02-2024 00:00:00 |
954.25 1000.35 |
1027.95 954.25 |
| 8.7 0.86 % |
06-02-2024 00:00:00 |
1016 1024.7 |
1032.45 990.5 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -131.7 | Min | 534 532.15 |
542.55 | 530.2 | 3560 | |
| 146.1 | Max | 1190.05 1187.65 |
1221.5 | 1177 | 2754907 | |
| -1.31 | Avergae | 787.99 786.68 |
798.66 | 778.38 | 170649.24 | |
| 1 | -0.15 -0.02 % |
27-06-2025 00:00:00 Friday |
957.5 957.35 |
962.25 | 950.55 | 38297 |
| 2 | 4.75 0.5 % |
26-06-2025 00:00:00 Thursday |
952 956.75 |
959.4 | 946.6 | 48718 |
| 3 | 4.9 0.52 % |
25-06-2025 00:00:00 Wednesday |
946 950.9 |
953.9 | 944.05 | 60676 |
| 4 | -1.35 -0.14 % |
24-06-2025 00:00:00 Tuesday |
947.3 945.95 |
955 | 943.05 | 67124 |
| 5 | 14.6 1.58 % |
23-06-2025 00:00:00 Monday |
925.3 939.9 |
948 | 925.25 | 32300 |
| 6 | 9.25 1 % |
20-06-2025 00:00:00 Friday |
927.15 936.4 |
942 | 924.6 | 24664 |
| 7 | -5.05 -0.54 % |
19-06-2025 00:00:00 Thursday |
932.2 927.15 |
943.55 | 922.5 | 69578 |
| 8 | -7.25 -0.77 % |
18-06-2025 00:00:00 Wednesday |
942.05 934.8 |
949.45 | 933.05 | 36274 |
| 9 | 2.25 0.24 % |
17-06-2025 00:00:00 Tuesday |
945.05 947.3 |
953.5 | 944.05 | 35252 |
| 10 | 15 1.61 % |
16-06-2025 00:00:00 Monday |
934 949 |
950 | 929.1 | 94760 |
| 11 | 4.05 0.43 % |
13-06-2025 00:00:00 Friday |
934.1 938.15 |
943 | 925.5 | 73202 |
| 12 | -21.7 -2.25 % |
12-06-2025 00:00:00 Thursday |
965 943.3 |
965.55 | 941.55 | 58849 |
| 13 | 15.5 1.63 % |
11-06-2025 00:00:00 Wednesday |
949.2 964.7 |
968.25 | 948 | 199205 |
| 14 | -15.55 -1.61 % |
10-06-2025 00:00:00 Tuesday |
963.2 947.65 |
970.95 | 946.1 | 109167 |
| 15 | 7.2 0.75 % |
09-06-2025 00:00:00 Monday |
956 963.2 |
973.3 | 956 | 76719 |
| 16 | 3.35 0.35 % |
06-06-2025 00:00:00 Friday |
955 958.35 |
960.5 | 952.2 | 51980 |
| 17 | 4.05 0.43 % |
05-06-2025 00:00:00 Thursday |
952.5 956.55 |
961.5 | 951 | 60703 |
| 18 | -0.7 -0.07 % |
04-06-2025 00:00:00 Wednesday |
953.8 953.1 |
957.55 | 946.5 | 96710 |
| 19 | -9.65 -1 % |
03-06-2025 00:00:00 Tuesday |
962 952.35 |
968.45 | 950 | 50851 |
| 20 | 2.5 0.26 % |
02-06-2025 00:00:00 Monday |
959.6 962.1 |
966.4 | 946.6 | 102529 |
| 21 | 13.4 1.43 % |
30-05-2025 00:00:00 Friday |
940.15 953.55 |
957.4 | 934.45 | 137385 |
| 22 | 1.8 0.19 % |
29-05-2025 00:00:00 Thursday |
942.6 944.4 |
954.35 | 928.7 | 401772 |
| 23 | 46.85 5.23 % |
28-05-2025 00:00:00 Wednesday |
895.7 942.55 |
948 | 887.6 | 1515556 |
| 24 | -1.95 -0.22 % |
27-05-2025 00:00:00 Tuesday |
873 871.05 |
873.2 | 861.95 | 70262 |
| 25 | 1.7 0.2 % |
26-05-2025 00:00:00 Monday |
868.3 870 |
873.75 | 864.05 | 44854 |
| 26 | 7.85 0.92 % |
23-05-2025 00:00:00 Friday |
852.05 859.9 |
862.1 | 849.6 | 46404 |
| 27 | -8.2 -0.96 % |
22-05-2025 00:00:00 Thursday |
853.6 845.4 |
853.6 | 840 | 78678 |
| 28 | 2.6 0.31 % |
21-05-2025 00:00:00 Wednesday |
851 853.6 |
857.5 | 846.8 | 63984 |
| 29 | -4.4 -0.51 % |
20-05-2025 00:00:00 Tuesday |
855 850.6 |
873 | 847.65 | 69337 |
| 30 | -0.8 -0.09 % |
19-05-2025 00:00:00 Monday |
855.55 854.75 |
865.5 | 853.35 | 107306 |
| 31 | 16.95 2.02 % |
16-05-2025 00:00:00 Friday |
840.6 857.55 |
861.8 | 839.5 | 126942 |
| 32 | 18.2 2.21 % |
15-05-2025 00:00:00 Thursday |
821.9 840.1 |
842.75 | 820 | 82509 |
| 33 | -2.85 -0.35 % |
14-05-2025 00:00:00 Wednesday |
824.75 821.9 |
839.2 | 820.05 | 112598 |
| 34 | 11.5 1.41 % |
13-05-2025 00:00:00 Tuesday |
816.5 828 |
831.8 | 813.95 | 55131 |
| 35 | 15.2 1.9 % |
12-05-2025 00:00:00 Monday |
800 815.2 |
816.5 | 800 | 59774 |
| 36 | 28.05 3.7 % |
09-05-2025 00:00:00 Friday |
758.75 786.8 |
789.4 | 758.75 | 60895 |
| 37 | -6.8 -0.86 % |
08-05-2025 00:00:00 Thursday |
788 781.2 |
797.75 | 778.05 | 37272 |
| 38 | 13.5 1.75 % |
07-05-2025 00:00:00 Wednesday |
772.05 785.55 |
790.2 | 772.05 | 58970 |
| 39 | -32.75 -4.01 % |
06-05-2025 00:00:00 Tuesday |
817 784.25 |
820.6 | 781.25 | 116291 |
| 40 | 24.9 3.14 % |
05-05-2025 00:00:00 Monday |
792.55 817.45 |
820.65 | 792.55 | 136149 |
| 41 | -2.4 -0.3 % |
02-05-2025 00:00:00 Friday |
794.95 792.55 |
805.8 | 790.75 | 73387 |
| 42 | -2.9 -0.36 % |
30-04-2025 00:00:00 Wednesday |
798.2 795.3 |
808.25 | 791 | 89798 |
| 43 | -4.6 -0.57 % |
29-04-2025 00:00:00 Tuesday |
805 800.4 |
813.5 | 799 | 41672 |
| 44 | 17.05 2.17 % |
28-04-2025 00:00:00 Monday |
786.35 803.4 |
806.95 | 786.35 | 105154 |
| 45 | -25.75 -3.15 % |
25-04-2025 00:00:00 Friday |
817.35 791.6 |
828.8 | 787.45 | 138214 |
| 46 | -3.6 -0.44 % |
24-04-2025 00:00:00 Thursday |
817.15 813.55 |
824.25 | 813 | 29096 |
| 47 | -2.4 -0.29 % |
23-04-2025 00:00:00 Wednesday |
823 820.6 |
827 | 809.05 | 101470 |
| 48 | 0.85 0.1 % |
22-04-2025 00:00:00 Tuesday |
820.95 821.8 |
827.6 | 813.6 | 125332 |
| 49 | 14.5 1.81 % |
21-04-2025 00:00:00 Monday |
803.15 817.65 |
825.6 | 803 | 126284 |
| 50 | 6.2 0.78 % |
17-04-2025 00:00:00 Thursday |
797.35 803.55 |
806.8 | 792.5 | 50388 |
| 51 | 11.8 1.5 % |
16-04-2025 00:00:00 Wednesday |
785 796.8 |
799 | 784.05 | 90661 |
| 52 | 8.7 1.12 % |
15-04-2025 00:00:00 Tuesday |
775.7 784.4 |
787.95 | 775.7 | 61002 |
| 53 | -24.3 -3.05 % |
11-04-2025 00:00:00 Friday |
795.45 771.15 |
795.45 | 768.05 | 84352 |
| 54 | -11 -1.41 % |
09-04-2025 00:00:00 Wednesday |
778.9 767.9 |
782.1 | 767 | 47002 |
| 55 | -1.15 -0.15 % |
08-04-2025 00:00:00 Tuesday |
786 784.85 |
786 | 771.3 | 31619 |
| 56 | 12.15 1.61 % |
07-04-2025 00:00:00 Monday |
755 767.15 |
772.4 | 742.65 | 81009 |
| 57 | -22.3 -2.74 % |
04-04-2025 00:00:00 Friday |
814.3 792 |
816.75 | 786.25 | 51755 |
| 58 | 7.4 0.92 % |
03-04-2025 00:00:00 Thursday |
807.75 815.15 |
818.6 | 805 | 28192 |
| 59 | 13.25 1.66 % |
02-04-2025 00:00:00 Wednesday |
797.5 810.75 |
811.9 | 787 | 66493 |
| 60 | 1.55 0.19 % |
01-04-2025 00:00:00 Tuesday |
795.95 797.5 |
805.9 | 791.45 | 67442 |
| 61 | -0.05 -0.01 % |
28-03-2025 00:00:00 Friday |
799.95 799.9 |
815 | 795.6 | 74062 |
| 62 | 19.65 2.52 % |
27-03-2025 00:00:00 Thursday |
781 800.65 |
805.8 | 781 | 81104 |
| 63 | -5.5 -0.69 % |
26-03-2025 00:00:00 Wednesday |
792.05 786.55 |
798.35 | 785 | 120572 |
| 64 | -17.1 -2.12 % |
25-03-2025 00:00:00 Tuesday |
807.45 790.35 |
807.45 | 786 | 49587 |
| 65 | 5.15 0.65 % |
24-03-2025 00:00:00 Monday |
795 800.15 |
807.85 | 788.9 | 65394 |
| 66 | 7.3 0.93 % |
21-03-2025 00:00:00 Friday |
784 791.3 |
793.45 | 780 | 67144 |
| 67 | 1.45 0.19 % |
20-03-2025 00:00:00 Thursday |
778 779.45 |
784.85 | 769.4 | 137467 |
| 68 | 12.25 1.6 % |
19-03-2025 00:00:00 Wednesday |
764.8 777.05 |
780.75 | 760.4 | 137581 |
| 69 | 8.6 1.15 % |
18-03-2025 00:00:00 Tuesday |
749.05 757.65 |
758.75 | 748 | 46865 |
| 70 | 2.2 0.3 % |
17-03-2025 00:00:00 Monday |
742.8 745 |
748.6 | 738 | 43329 |
| 71 | -5.2 -0.7 % |
13-03-2025 00:00:00 Thursday |
745 739.8 |
751.85 | 735 | 35856 |
| 72 | -13.9 -1.83 % |
12-03-2025 00:00:00 Wednesday |
758.05 744.15 |
761.2 | 731.8 | 63326 |
| 73 | 6.1 0.82 % |
11-03-2025 00:00:00 Tuesday |
748 754.1 |
761.05 | 742.4 | 104388 |
| 74 | -11.4 -1.49 % |
10-03-2025 00:00:00 Monday |
763.65 752.25 |
768 | 747.85 | 43587 |
| 75 | -3.75 -0.49 % |
07-03-2025 00:00:00 Friday |
766.65 762.9 |
772.05 | 758.7 | 35591 |
| 76 | -2.25 -0.29 % |
06-03-2025 00:00:00 Thursday |
769 766.75 |
771.15 | 760.05 | 54241 |
| 77 | 25.75 3.5 % |
05-03-2025 00:00:00 Wednesday |
736 761.75 |
763.2 | 736 | 103685 |
| 78 | 4.35 0.6 % |
04-03-2025 00:00:00 Tuesday |
728.95 733.3 |
738.65 | 723.8 | 55322 |
| 79 | -11.95 -1.61 % |
03-03-2025 00:00:00 Monday |
741 729.05 |
748.3 | 715.35 | 86498 |
| 80 | 0.6 0.08 % |
28-02-2025 00:00:00 Friday |
739.75 740.35 |
742.95 | 729 | 155857 |
| 81 | -15.9 -2.1 % |
27-02-2025 00:00:00 Thursday |
757 741.1 |
758.9 | 740 | 94823 |
| 82 | -14.75 -1.91 % |
25-02-2025 00:00:00 Tuesday |
771.3 756.55 |
778 | 754 | 96551 |
| 83 | 0.25 0.03 % |
24-02-2025 00:00:00 Monday |
775.65 775.9 |
780 | 771 | 74303 |
| 84 | 3.75 0.48 % |
21-02-2025 00:00:00 Friday |
777.55 781.3 |
785.8 | 773.4 | 33937 |
| 85 | 13.4 1.76 % |
20-02-2025 00:00:00 Thursday |
763.05 776.45 |
778.85 | 763.05 | 40825 |
| 86 | 9.25 1.23 % |
19-02-2025 00:00:00 Wednesday |
754.7 763.95 |
772 | 748.45 | 34204 |
| 87 | -9.6 -1.25 % |
18-02-2025 00:00:00 Tuesday |
767.95 758.35 |
772.95 | 756 | 70127 |
| 88 | 5.45 0.72 % |
17-02-2025 00:00:00 Monday |
759.95 765.4 |
768.85 | 745.15 | 53039 |
| 89 | -30.05 -3.81 % |
14-02-2025 00:00:00 Friday |
788.95 758.9 |
788.95 | 755.05 | 153354 |
| 90 | 2.4 0.31 % |
13-02-2025 00:00:00 Thursday |
782.3 784.7 |
794.05 | 782 | 67181 |
| 91 | -17.25 -2.16 % |
12-02-2025 00:00:00 Wednesday |
800.05 782.8 |
800.85 | 776 | 129102 |
| 92 | -14.95 -1.83 % |
11-02-2025 00:00:00 Tuesday |
814.85 799.9 |
814.85 | 790 | 70528 |
| 93 | -3.25 -0.4 % |
10-02-2025 00:00:00 Monday |
812 808.75 |
824.8 | 806.7 | 71468 |
| 94 | -18.05 -2.16 % |
07-02-2025 00:00:00 Friday |
834 815.95 |
834.4 | 810 | 74679 |
| 95 | -13.15 -1.56 % |
06-02-2025 00:00:00 Thursday |
842 828.85 |
844 | 826.8 | 33090 |
| 96 | 5.8 0.69 % |
05-02-2025 00:00:00 Wednesday |
836.1 841.9 |
848.25 | 834 | 55058 |
| 97 | 1.45 0.17 % |
04-02-2025 00:00:00 Tuesday |
833.15 834.6 |
839.15 | 830.7 | 17233 |
| 98 | -17.05 -2.01 % |
03-02-2025 00:00:00 Monday |
847 829.95 |
847 | 822 | 40353 |
| 99 | -0.1 -0.01 % |
01-02-2025 00:00:00 Saturday |
847.85 847.75 |
869.65 | 825 | 68777 |
| 100 | 18.4 2.22 % |
31-01-2025 00:00:00 Friday |
827 845.4 |
846.35 | 824.85 | 54362 |
| 101 | -3.45 -0.42 % |
30-01-2025 00:00:00 Thursday |
828.3 824.85 |
836.8 | 820.5 | 58196 |
| 102 | 5.25 0.64 % |
29-01-2025 00:00:00 Wednesday |
823 828.25 |
835 | 820 | 50279 |
| 103 | 1.85 0.23 % |
28-01-2025 00:00:00 Tuesday |
817 818.85 |
826 | 804.6 | 78867 |
| 104 | -11.9 -1.45 % |
27-01-2025 00:00:00 Monday |
821.3 809.4 |
821.3 | 807 | 76757 |
| 105 | -16.75 -2 % |
24-01-2025 00:00:00 Friday |
838.05 821.3 |
840.2 | 820 | 51318 |
| 106 | 9.4 1.14 % |
23-01-2025 00:00:00 Thursday |
828 837.4 |
840.85 | 824.45 | 44890 |
| 107 | -15.4 -1.82 % |
22-01-2025 00:00:00 Wednesday |
844 828.6 |
844 | 819 | 67700 |
| 108 | -23.75 -2.76 % |
21-01-2025 00:00:00 Tuesday |
861.55 837.8 |
864.45 | 836.3 | 26270 |
| 109 | -0.5 -0.06 % |
20-01-2025 00:00:00 Monday |
859 858.5 |
864.8 | 855.85 | 47414 |
| 110 | 5.2 0.61 % |
17-01-2025 00:00:00 Friday |
849.7 854.9 |
858.45 | 844.4 | 58708 |
| 111 | 8.05 0.96 % |
16-01-2025 00:00:00 Thursday |
836.3 844.35 |
856.2 | 836.3 | 46292 |
| 112 | 4.3 0.52 % |
15-01-2025 00:00:00 Wednesday |
831 835.3 |
838.3 | 819 | 1047602 |
| 113 | 11.35 1.39 % |
14-01-2025 00:00:00 Tuesday |
813.95 825.3 |
828 | 806.85 | 69328 |
| 114 | -22.9 -2.75 % |
13-01-2025 00:00:00 Monday |
831.85 808.95 |
836.95 | 808 | 72396 |
| 115 | -5.05 -0.6 % |
10-01-2025 00:00:00 Friday |
844.15 839.1 |
851.3 | 835.4 | 118804 |
| 116 | -27.55 -3.16 % |
09-01-2025 00:00:00 Thursday |
872 844.45 |
872 | 840 | 105966 |
| 117 | -7.85 -0.9 % |
08-01-2025 00:00:00 Wednesday |
877 869.15 |
877 | 867.55 | 56188 |
| 118 | 0.05 0.01 % |
07-01-2025 00:00:00 Tuesday |
876.4 876.45 |
885.15 | 861.35 | 51189 |
| 119 | -30.4 -3.36 % |
06-01-2025 00:00:00 Monday |
906.1 875.7 |
909.5 | 872.1 | 125835 |
| 120 | 5.75 0.64 % |
03-01-2025 00:00:00 Friday |
902.85 908.6 |
917.8 | 902.5 | 29077 |
| 121 | 5.8 0.65 % |
02-01-2025 00:00:00 Thursday |
896.45 902.25 |
904.45 | 896.2 | 67028 |
| 122 | 2.4 0.27 % |
01-01-2025 00:00:00 Wednesday |
894 896.4 |
898.05 | 890.3 | 19777 |
| 123 | -11.2 -1.24 % |
31-12-2024 00:00:00 Tuesday |
903 891.8 |
904 | 883.4 | 100286 |
| 124 | 20.25 2.28 % |
30-12-2024 00:00:00 Monday |
890.05 910.3 |
928.8 | 878.65 | 135597 |
| 125 | -4.45 -0.5 % |
27-12-2024 00:00:00 Friday |
892.05 887.6 |
899 | 886 | 61049 |
| 126 | 0.95 0.11 % |
26-12-2024 00:00:00 Thursday |
891 891.95 |
895.2 | 885.3 | 36845 |
| 127 | -14.65 -1.62 % |
24-12-2024 00:00:00 Tuesday |
905.05 890.4 |
905.05 | 889.5 | 77725 |
| 128 | 3.1 0.34 % |
23-12-2024 00:00:00 Monday |
901.95 905.05 |
907 | 892.55 | 113663 |
| 129 | -4.3 -0.48 % |
20-12-2024 00:00:00 Friday |
905.2 900.9 |
914.6 | 897 | 102392 |
| 130 | 5.9 0.66 % |
19-12-2024 00:00:00 Thursday |
899.3 905.2 |
908.2 | 891 | 50688 |
| 131 | -12.7 -1.38 % |
18-12-2024 00:00:00 Wednesday |
919 906.3 |
924 | 905 | 46188 |
| 132 | -11.1 -1.19 % |
17-12-2024 00:00:00 Tuesday |
930.85 919.75 |
934.8 | 917.55 | 37083 |
| 133 | -10.5 -1.12 % |
16-12-2024 00:00:00 Monday |
934.05 923.55 |
936.5 | 922.35 | 82754 |
| 134 | 4.1 0.44 % |
13-12-2024 00:00:00 Friday |
928.5 932.6 |
934.95 | 914.55 | 111442 |
| 135 | -8.8 -0.94 % |
12-12-2024 00:00:00 Thursday |
938.05 929.25 |
943.75 | 927.4 | 66310 |
| 136 | -9.65 -1.02 % |
11-12-2024 00:00:00 Wednesday |
948.2 938.55 |
952 | 936.3 | 114019 |
| 137 | -34.55 -3.51 % |
10-12-2024 00:00:00 Tuesday |
982.95 948.4 |
982.95 | 945.4 | 229899 |
| 138 | -1.55 -0.16 % |
09-12-2024 00:00:00 Monday |
988 986.45 |
1007.7 | 982.35 | 149085 |
| 139 | 6.3 0.64 % |
06-12-2024 00:00:00 Friday |
977 983.3 |
992.5 | 974.7 | 112788 |
| 140 | -1.55 -0.16 % |
05-12-2024 00:00:00 Thursday |
979.1 977.55 |
980.9 | 966.45 | 23682 |
| 141 | -0.55 -0.06 % |
04-12-2024 00:00:00 Wednesday |
971.5 970.95 |
982 | 968 | 30628 |
| 142 | -16.25 -1.65 % |
03-12-2024 00:00:00 Tuesday |
985.25 969 |
994.65 | 966.7 | 48247 |
| 143 | -4.7 -0.48 % |
02-12-2024 00:00:00 Monday |
987.95 983.25 |
999.5 | 974.2 | 77106 |
| 144 | 39 4.12 % |
29-11-2024 00:00:00 Friday |
946.3 985.3 |
992.15 | 946.3 | 428234 |
| 145 | 19.55 2.12 % |
28-11-2024 00:00:00 Thursday |
920 939.55 |
952.5 | 916.4 | 99259 |
| 146 | 7.2 0.79 % |
27-11-2024 00:00:00 Wednesday |
909.05 916.25 |
917.5 | 905.3 | 73978 |
| 147 | 2.35 0.26 % |
26-11-2024 00:00:00 Tuesday |
905 907.35 |
919 | 900.35 | 63409 |
| 148 | 4.7 0.52 % |
25-11-2024 00:00:00 Monday |
900.35 905.05 |
911.85 | 900.35 | 38905 |
| 149 | 6.7 0.76 % |
22-11-2024 00:00:00 Friday |
882.7 889.4 |
894 | 878.45 | 85678 |
| 150 | -12.75 -1.42 % |
21-11-2024 00:00:00 Thursday |
895 882.25 |
898.5 | 872 | 138173 |
| 151 | -13.15 -1.45 % |
19-11-2024 00:00:00 Tuesday |
910 896.85 |
917.05 | 894.65 | 60304 |
| 152 | -6 -0.66 % |
18-11-2024 00:00:00 Monday |
908 902 |
916.4 | 900 | 37102 |
| 153 | 4.25 0.47 % |
14-11-2024 00:00:00 Thursday |
904.05 908.3 |
924.55 | 896 | 78121 |
| 154 | -23.65 -2.57 % |
13-11-2024 00:00:00 Wednesday |
921.5 897.85 |
925 | 890.4 | 152832 |
| 155 | -7.6 -0.82 % |
12-11-2024 00:00:00 Tuesday |
929.05 921.45 |
958 | 918.55 | 177860 |
| 156 | -1.45 -0.16 % |
11-11-2024 00:00:00 Monday |
920 918.55 |
933.3 | 907.85 | 119572 |
| 157 | -21.25 -2.27 % |
08-11-2024 00:00:00 Friday |
936 914.75 |
936 | 912.1 | 67204 |
| 158 | -16.15 -1.71 % |
07-11-2024 00:00:00 Thursday |
945.95 929.8 |
952.75 | 926.1 | 37490 |
| 159 | 16.05 1.73 % |
06-11-2024 00:00:00 Wednesday |
929.05 945.1 |
947.95 | 928 | 61095 |
| 160 | 4.25 0.46 % |
05-11-2024 00:00:00 Tuesday |
923.5 927.75 |
930 | 916 | 73981 |
| 161 | -8.55 -0.92 % |
04-11-2024 00:00:00 Monday |
933.1 924.55 |
935.75 | 911 | 81411 |
| 162 | 2.5 0.27 % |
01-11-2024 00:00:00 Friday |
927.95 930.45 |
932.15 | 925 | 9094 |
| 163 | -8.95 -0.96 % |
31-10-2024 00:00:00 Thursday |
931.55 922.6 |
939.8 | 920 | 38403 |
| 164 | -4.8 -0.51 % |
30-10-2024 00:00:00 Wednesday |
939.75 934.95 |
947 | 930.7 | 26978 |
| 165 | 17.15 1.87 % |
29-10-2024 00:00:00 Tuesday |
917.05 934.2 |
936.55 | 915.85 | 47327 |
| 166 | 7.15 0.79 % |
28-10-2024 00:00:00 Monday |
908.15 915.3 |
923 | 897 | 92066 |
| 167 | -6.25 -0.69 % |
25-10-2024 00:00:00 Friday |
910 903.75 |
916.5 | 888.25 | 41795 |
| 168 | 4.25 0.47 % |
24-10-2024 00:00:00 Thursday |
908 912.25 |
923.95 | 907.35 | 33924 |
| 169 | -9.5 -1.03 % |
23-10-2024 00:00:00 Wednesday |
918.6 909.1 |
924.95 | 895.1 | 58613 |
| 170 | -10.4 -1.12 % |
22-10-2024 00:00:00 Tuesday |
925.05 914.65 |
933.25 | 909.45 | 120860 |
| 171 | -9.95 -1.06 % |
21-10-2024 00:00:00 Monday |
936.65 926.7 |
952.85 | 922 | 105323 |
| 172 | 5.05 0.54 % |
18-10-2024 00:00:00 Friday |
930 935.05 |
941.5 | 925.15 | 73118 |
| 173 | -8.5 -0.9 % |
17-10-2024 00:00:00 Thursday |
942 933.5 |
949.7 | 931 | 27339 |
| 174 | -4.9 -0.52 % |
16-10-2024 00:00:00 Wednesday |
947.65 942.75 |
954.6 | 941.9 | 23785 |
| 175 | -13.65 -1.42 % |
15-10-2024 00:00:00 Tuesday |
961.3 947.65 |
964.65 | 943.75 | 63049 |
| 176 | 4.35 0.46 % |
14-10-2024 00:00:00 Monday |
955.15 959.5 |
965.15 | 955 | 67574 |
| 177 | -16.55 -1.71 % |
11-10-2024 00:00:00 Friday |
965.45 948.9 |
971 | 947.1 | 84931 |
| 178 | -7.6 -0.78 % |
10-10-2024 00:00:00 Thursday |
973 965.4 |
979 | 963 | 52362 |
| 179 | 0.1 0.01 % |
09-10-2024 00:00:00 Wednesday |
971 971.1 |
977.25 | 964 | 198439 |
| 180 | 30.5 3.27 % |
08-10-2024 00:00:00 Tuesday |
933.75 964.25 |
967.15 | 923.55 | 73027 |
| 181 | -42.2 -4.34 % |
07-10-2024 00:00:00 Monday |
972.75 930.55 |
977.35 | 924.55 | 118347 |
| 182 | -0.1 -0.01 % |
04-10-2024 00:00:00 Friday |
971.05 970.95 |
982.95 | 955 | 154973 |
| 183 | -20.75 -2.1 % |
03-10-2024 00:00:00 Thursday |
988.25 967.5 |
994.6 | 965 | 239207 |
| 184 | -4.75 -0.47 % |
01-10-2024 00:00:00 Tuesday |
1005.05 1000.3 |
1012.9 | 999.1 | 83920 |
| 185 | -12.85 -1.26 % |
30-09-2024 00:00:00 Monday |
1020.35 1007.5 |
1020.8 | 1003.3 | 51728 |
| 186 | -11.1 -1.07 % |
27-09-2024 00:00:00 Friday |
1035 1023.9 |
1035 | 1020.75 | 42673 |
| 187 | 6 0.59 % |
26-09-2024 00:00:00 Thursday |
1022 1028 |
1048.4 | 1010.6 | 103493 |
| 188 | -6.55 -0.64 % |
25-09-2024 00:00:00 Wednesday |
1025.05 1018.5 |
1032.3 | 1013.25 | 22569 |
| 189 | -4.25 -0.41 % |
24-09-2024 00:00:00 Tuesday |
1032 1027.75 |
1043.3 | 1025.6 | 37679 |
| 190 | 21.8 2.16 % |
23-09-2024 00:00:00 Monday |
1010.6 1032.4 |
1037.25 | 1010.6 | 106952 |
| 191 | 5.3 0.53 % |
20-09-2024 00:00:00 Friday |
1005.25 1010.55 |
1024.45 | 1002.05 | 39276 |
| 192 | -25.25 -2.46 % |
19-09-2024 00:00:00 Thursday |
1025.6 1000.35 |
1028.55 | 991 | 162004 |
| 193 | -1.4 -0.14 % |
18-09-2024 00:00:00 Wednesday |
1020 1018.6 |
1033.9 | 1016 | 70531 |
| 194 | -7.2 -0.7 % |
17-09-2024 00:00:00 Tuesday |
1028.55 1021.35 |
1030 | 1020 | 29701 |
| 195 | -12.25 -1.18 % |
16-09-2024 00:00:00 Monday |
1040 1027.75 |
1040.95 | 1026 | 31222 |
| 196 | -1 -0.1 % |
13-09-2024 00:00:00 Friday |
1035 1034 |
1046 | 1028.8 | 36572 |
| 197 | 11.45 1.12 % |
12-09-2024 00:00:00 Thursday |
1020 1031.45 |
1034.55 | 1019.25 | 41717 |
| 198 | -19.25 -1.86 % |
11-09-2024 00:00:00 Wednesday |
1032.35 1013.1 |
1036 | 1005.4 | 80901 |
| 199 | -2.65 -0.26 % |
10-09-2024 00:00:00 Tuesday |
1035 1032.35 |
1046.75 | 1030.05 | 39961 |
| 200 | -9.75 -0.94 % |
09-09-2024 00:00:00 Monday |
1038.75 1029 |
1044.2 | 1020 | 51073 |
| 201 | -25.25 -2.37 % |
06-09-2024 00:00:00 Friday |
1064 1038.75 |
1072.15 | 1035.5 | 58610 |
| 202 | 6.5 0.61 % |
05-09-2024 00:00:00 Thursday |
1062.35 1068.85 |
1079 | 1058.2 | 91422 |
| 203 | 14.6 1.39 % |
04-09-2024 00:00:00 Wednesday |
1051 1065.6 |
1070 | 1050.6 | 24291 |
| 204 | -3.65 -0.34 % |
03-09-2024 00:00:00 Tuesday |
1065 1061.35 |
1068.15 | 1054.15 | 37815 |
| 205 | -6.1 -0.57 % |
02-09-2024 00:00:00 Monday |
1064.65 1058.55 |
1069.95 | 1055.5 | 77150 |
| 206 | -6.35 -0.59 % |
30-08-2024 00:00:00 Friday |
1071 1064.65 |
1078.45 | 1061.1 | 88383 |
| 207 | -15.35 -1.41 % |
29-08-2024 00:00:00 Thursday |
1085 1069.65 |
1086.95 | 1060.65 | 95612 |
| 208 | 5.4 0.5 % |
28-08-2024 00:00:00 Wednesday |
1079.35 1084.75 |
1094.75 | 1073.25 | 148452 |
| 209 | 16.35 1.54 % |
27-08-2024 00:00:00 Tuesday |
1062.95 1079.3 |
1089.85 | 1045.5 | 109581 |
| 210 | -14.05 -1.32 % |
26-08-2024 00:00:00 Monday |
1065.15 1051.1 |
1073 | 1050 | 236240 |
| 211 | -19.05 -1.76 % |
23-08-2024 00:00:00 Friday |
1080 1060.95 |
1080.05 | 1060 | 68880 |
| 212 | -14.45 -1.33 % |
22-08-2024 00:00:00 Thursday |
1090.05 1075.6 |
1090.95 | 1072.55 | 29486 |
| 213 | 13.7 1.28 % |
21-08-2024 00:00:00 Wednesday |
1070 1083.7 |
1086 | 1065 | 55240 |
| 214 | -5.4 -0.5 % |
20-08-2024 00:00:00 Tuesday |
1072.95 1067.55 |
1081 | 1065 | 54900 |
| 215 | 13.25 1.25 % |
19-08-2024 00:00:00 Monday |
1058.7 1071.95 |
1075.05 | 1057 | 161964 |
| 216 | 16.8 1.61 % |
16-08-2024 00:00:00 Friday |
1041 1057.8 |
1064.75 | 1037.45 | 115459 |
| 217 | -15.15 -1.46 % |
14-08-2024 00:00:00 Wednesday |
1041.1 1025.95 |
1043.95 | 1004.85 | 312816 |
| 218 | -56.25 -5.18 % |
13-08-2024 00:00:00 Tuesday |
1085 1028.75 |
1090 | 1020 | 343191 |
| 219 | -40.7 -3.65 % |
12-08-2024 00:00:00 Monday |
1115.2 1074.5 |
1128 | 1071.2 | 380461 |
| 220 | -23.1 -2 % |
09-08-2024 00:00:00 Friday |
1156.7 1133.6 |
1159.6 | 1128.95 | 245916 |
| 221 | 0.75 0.07 % |
08-08-2024 00:00:00 Thursday |
1124.95 1125.7 |
1148 | 1119.15 | 184338 |
| 222 | 7.35 0.66 % |
07-08-2024 00:00:00 Wednesday |
1116.55 1123.9 |
1127.05 | 1087 | 127182 |
| 223 | -30.95 -2.79 % |
06-08-2024 00:00:00 Tuesday |
1110.15 1079.2 |
1136 | 1075.65 | 151398 |
| 224 | -43.4 -3.77 % |
05-08-2024 00:00:00 Monday |
1150.2 1106.8 |
1154 | 1088.4 | 610305 |
| 225 | 4.2 0.36 % |
02-08-2024 00:00:00 Friday |
1177.9 1182.1 |
1190 | 1159.25 | 129262 |
| 226 | -5.3 -0.45 % |
01-08-2024 00:00:00 Thursday |
1184.4 1179.1 |
1221.5 | 1177 | 216886 |
| 227 | -12.2 -1.03 % |
31-07-2024 00:00:00 Wednesday |
1187.65 1175.45 |
1193.65 | 1169 | 88916 |
| 228 | 14.65 1.25 % |
30-07-2024 00:00:00 Tuesday |
1173 1187.65 |
1192 | 1164 | 235645 |
| 229 | -15.55 -1.31 % |
29-07-2024 00:00:00 Monday |
1190.05 1174.5 |
1198.55 | 1165.85 | 136276 |
| 230 | 18.75 1.61 % |
26-07-2024 00:00:00 Friday |
1161.65 1180.4 |
1197 | 1151.65 | 292318 |
| 231 | 20.5 1.8 % |
25-07-2024 00:00:00 Thursday |
1140 1160.5 |
1173.15 | 1134.55 | 235819 |
| 232 | 69.6 6.39 % |
24-07-2024 00:00:00 Wednesday |
1090 1159.6 |
1170 | 1088 | 725050 |
| 233 | -42.6 -3.77 % |
23-07-2024 00:00:00 Tuesday |
1130 1087.4 |
1143.85 | 1045 | 382174 |
| 234 | 28.35 2.59 % |
22-07-2024 00:00:00 Monday |
1094.75 1123.1 |
1146.2 | 1090 | 658279 |
| 235 | 5.4 0.49 % |
19-07-2024 00:00:00 Friday |
1104 1109.4 |
1120.95 | 1063 | 476112 |
| 236 | 0.75 0.07 % |
18-07-2024 00:00:00 Thursday |
1109 1109.75 |
1129.9 | 1088.5 | 605565 |
| 237 | 44.1 4.14 % |
16-07-2024 00:00:00 Tuesday |
1065.05 1109.15 |
1118 | 1057.7 | 436354 |
| 238 | 6.2 0.59 % |
15-07-2024 00:00:00 Monday |
1053.8 1060 |
1066.65 | 1038.15 | 108250 |
| 239 | -9.75 -0.92 % |
12-07-2024 00:00:00 Friday |
1061.05 1051.3 |
1065 | 1045.25 | 112759 |
| 240 | 4.2 0.4 % |
11-07-2024 00:00:00 Thursday |
1051.95 1056.15 |
1061.75 | 1039.05 | 258260 |
| 241 | 16.95 1.64 % |
10-07-2024 00:00:00 Wednesday |
1032.65 1049.6 |
1061.65 | 1015.95 | 248330 |
| 242 | 18.25 1.8 % |
09-07-2024 00:00:00 Tuesday |
1013.4 1031.65 |
1042 | 1008.1 | 263205 |
| 243 | -3.05 -0.3 % |
08-07-2024 00:00:00 Monday |
1015.9 1012.85 |
1025.85 | 999.25 | 262179 |
| 244 | 5.85 0.58 % |
05-07-2024 00:00:00 Friday |
1010 1015.85 |
1024.25 | 1004.4 | 113306 |
| 245 | 20.05 2.03 % |
04-07-2024 00:00:00 Thursday |
990 1010.05 |
1024.8 | 990 | 182497 |
| 246 | 0.8 0.08 % |
03-07-2024 00:00:00 Wednesday |
987 987.8 |
993.2 | 985.65 | 61905 |
| 247 | -11.4 -1.14 % |
02-07-2024 00:00:00 Tuesday |
996.6 985.2 |
1000 | 980.05 | 209854 |
| 248 | 3.05 0.31 % |
01-07-2024 00:00:00 Monday |
993.5 996.55 |
1006.05 | 990.1 | 161379 |
| 249 | -6.55 -0.66 % |
28-06-2024 00:00:00 Friday |
995.6 989.05 |
1013.95 | 985.75 | 210134 |
| 250 | -10.55 -1.05 % |
27-06-2024 00:00:00 Thursday |
1002.35 991.8 |
1016.95 | 989.2 | 217274 |
| 251 | -6.6 -0.65 % |
26-06-2024 00:00:00 Wednesday |
1008 1001.4 |
1023.05 | 1000 | 58372 |
| 252 | -8.55 -0.84 % |
25-06-2024 00:00:00 Tuesday |
1016.05 1007.5 |
1024.1 | 1006 | 119883 |
| 253 | -2.9 -0.28 % |
24-06-2024 00:00:00 Monday |
1018.35 1015.45 |
1027.95 | 1005 | 67184 |
| 254 | -6.4 -0.62 % |
21-06-2024 00:00:00 Friday |
1030.3 1023.9 |
1045.5 | 1015.55 | 230392 |
| 255 | -4.25 -0.41 % |
20-06-2024 00:00:00 Thursday |
1032.05 1027.8 |
1040.95 | 1025.55 | 156488 |
| 256 | -28 -2.64 % |
19-06-2024 00:00:00 Wednesday |
1060 1032 |
1062.8 | 1024 | 140723 |
| 257 | -10.25 -0.96 % |
18-06-2024 00:00:00 Tuesday |
1066.35 1056.1 |
1085 | 1051.35 | 327078 |
| 258 | 59.4 5.9 % |
14-06-2024 00:00:00 Friday |
1007.6 1067 |
1071.85 | 1002.7 | 517714 |
| 259 | -2.7 -0.27 % |
13-06-2024 00:00:00 Thursday |
1004.5 1001.8 |
1013 | 996 | 61412 |
| 260 | -11.7 -1.16 % |
12-06-2024 00:00:00 Wednesday |
1010 998.3 |
1016.15 | 995.5 | 77538 |
| 261 | 7.6 0.76 % |
11-06-2024 00:00:00 Tuesday |
999 1006.6 |
1020.95 | 992.65 | 101557 |
| 262 | -3.5 -0.35 % |
10-06-2024 00:00:00 Monday |
999.95 996.45 |
1007.1 | 991.95 | 81275 |
| 263 | 12.55 1.28 % |
07-06-2024 00:00:00 Friday |
981.05 993.6 |
997.15 | 976.65 | 89194 |
| 264 | 25.45 2.66 % |
06-06-2024 00:00:00 Thursday |
955 980.45 |
995 | 954.05 | 333543 |
| 265 | -0.8 -0.08 % |
05-06-2024 00:00:00 Wednesday |
943 942.2 |
947.95 | 900.65 | 243861 |
| 266 | -131.7 -12.45 % |
04-06-2024 00:00:00 Tuesday |
1057.45 925.75 |
1057.45 | 880.7 | 592508 |
| 267 | 12.4 1.18 % |
03-06-2024 00:00:00 Monday |
1055.05 1067.45 |
1078.8 | 1032 | 781843 |
| 268 | 14.7 1.47 % |
31-05-2024 00:00:00 Friday |
998 1012.7 |
1018 | 993 | 113995 |
| 269 | -22.2 -2.19 % |
30-05-2024 00:00:00 Thursday |
1014.95 992.75 |
1014.95 | 989.05 | 92545 |
| 270 | -17.85 -1.76 % |
29-05-2024 00:00:00 Wednesday |
1015.95 998.1 |
1024 | 992.95 | 240446 |
| 271 | -31.65 -3.01 % |
28-05-2024 00:00:00 Tuesday |
1053.05 1021.4 |
1062.55 | 1011.55 | 476274 |
| 272 | 1.55 0.15 % |
27-05-2024 00:00:00 Monday |
1034.25 1035.8 |
1053.95 | 1024.05 | 336323 |
| 273 | -3.25 -0.31 % |
24-05-2024 00:00:00 Friday |
1033.05 1029.8 |
1052.1 | 1012.6 | 323091 |
| 274 | -23 -2.18 % |
23-05-2024 00:00:00 Thursday |
1055 1032 |
1059.25 | 1028 | 122384 |
| 275 | 26.05 2.53 % |
22-05-2024 00:00:00 Wednesday |
1029.35 1055.4 |
1066 | 1029.35 | 318346 |
| 276 | 47.55 4.88 % |
21-05-2024 00:00:00 Tuesday |
975.35 1022.9 |
1033.95 | 975 | 309548 |
| 277 | 4.3 0.44 % |
18-05-2024 00:00:00 Saturday |
970.15 974.45 |
976.1 | 970 | 3560 |
| 278 | -4 -0.41 % |
17-05-2024 00:00:00 Friday |
975 971 |
978.95 | 965.6 | 64050 |
| 279 | -26.15 -2.62 % |
16-05-2024 00:00:00 Thursday |
999.5 973.35 |
999.9 | 967.55 | 90594 |
| 280 | 55.8 5.97 % |
15-05-2024 00:00:00 Wednesday |
934 989.8 |
999.15 | 933.05 | 777309 |
| 281 | 35.3 3.94 % |
14-05-2024 00:00:00 Tuesday |
895.75 931.05 |
936 | 895.75 | 195526 |
| 282 | -19.3 -2.12 % |
13-05-2024 00:00:00 Monday |
911 891.7 |
915 | 888.6 | 121599 |
| 283 | -9.25 -1.01 % |
10-05-2024 00:00:00 Friday |
920 910.75 |
935 | 902.5 | 253381 |
| 284 | -28.75 -3.09 % |
09-05-2024 00:00:00 Thursday |
931.05 902.3 |
933.5 | 899.1 | 180356 |
| 285 | 7.9 0.86 % |
08-05-2024 00:00:00 Wednesday |
922 929.9 |
936.9 | 921 | 139807 |
| 286 | -15.15 -1.62 % |
07-05-2024 00:00:00 Tuesday |
937.05 921.9 |
946.75 | 911.6 | 92537 |
| 287 | -46.95 -4.79 % |
06-05-2024 00:00:00 Monday |
980.6 933.65 |
984 | 930.55 | 133868 |
| 288 | -23.7 -2.36 % |
03-05-2024 00:00:00 Friday |
1002.7 979 |
1004.5 | 970.85 | 99633 |
| 289 | 16.95 1.73 % |
02-05-2024 00:00:00 Thursday |
981.9 998.85 |
1009.4 | 980.05 | 184278 |
| 290 | -6.05 -0.61 % |
30-04-2024 00:00:00 Tuesday |
984.1 978.05 |
991 | 975.45 | 149006 |
| 291 | -15.2 -1.53 % |
29-04-2024 00:00:00 Monday |
995.4 980.2 |
995.4 | 978.5 | 134402 |
| 292 | -1.7 -0.17 % |
26-04-2024 00:00:00 Friday |
989.75 988.05 |
1005 | 982.2 | 101347 |
| 293 | -14.55 -1.46 % |
25-04-2024 00:00:00 Thursday |
998.95 984.4 |
998.95 | 979.6 | 64237 |
| 294 | -0.2 -0.02 % |
24-04-2024 00:00:00 Wednesday |
990.85 990.65 |
1009.9 | 988.55 | 105109 |
| 295 | 7.65 0.78 % |
23-04-2024 00:00:00 Tuesday |
977.95 985.6 |
1008.75 | 977.95 | 157920 |
| 296 | -3 -0.31 % |
22-04-2024 00:00:00 Monday |
977.4 974.4 |
983.6 | 972.25 | 53065 |
| 297 | 18.6 1.95 % |
19-04-2024 00:00:00 Friday |
954.45 973.05 |
976.85 | 948.2 | 81241 |
| 298 | -18.15 -1.85 % |
18-04-2024 00:00:00 Thursday |
979 960.85 |
986 | 958.05 | 150021 |
| 299 | 23.1 2.42 % |
16-04-2024 00:00:00 Tuesday |
953.25 976.35 |
984.6 | 946 | 83847 |
| 300 | 146.1 17.93 % |
15-04-2024 00:00:00 Monday |
815.05 961.15 |
973.95 | 815.05 | 384756 |
| 301 | -4.85 -0.5 % |
12-04-2024 00:00:00 Friday |
976 971.15 |
982 | 968.05 | 66711 |
| 302 | -11.1 -1.12 % |
10-04-2024 00:00:00 Wednesday |
988 976.9 |
989.4 | 975 | 79729 |
| 303 | -17.85 -1.79 % |
09-04-2024 00:00:00 Tuesday |
996.25 978.4 |
1015 | 974.55 | 94274 |
| 304 | 1.4 0.14 % |
08-04-2024 00:00:00 Monday |
995.05 996.45 |
1006 | 993.35 | 42284 |
| 305 | -12.6 -1.25 % |
05-04-2024 00:00:00 Friday |
1005 992.4 |
1011 | 990 | 78004 |
| 306 | 4.1 0.41 % |
04-04-2024 00:00:00 Thursday |
1002 1006.1 |
1016 | 992.1 | 124509 |
| 307 | 3 0.3 % |
03-04-2024 00:00:00 Wednesday |
994.2 997.2 |
1015.2 | 990 | 307650 |
| 308 | 25.7 2.64 % |
02-04-2024 00:00:00 Tuesday |
973 998.7 |
1001.85 | 961.85 | 184515 |
| 309 | 45.35 4.9 % |
01-04-2024 00:00:00 Monday |
925 970.35 |
983.75 | 925 | 229821 |
| 310 | 11.6 1.28 % |
28-03-2024 00:00:00 Thursday |
903 914.6 |
927.65 | 902.95 | 341507 |
| 311 | -5 -0.56 % |
27-03-2024 00:00:00 Wednesday |
899.2 894.2 |
912.95 | 889.1 | 160350 |
| 312 | -9.2 -1.01 % |
26-03-2024 00:00:00 Tuesday |
906.55 897.35 |
918 | 892.3 | 299975 |
| 313 | 1.25 0.14 % |
22-03-2024 00:00:00 Friday |
905.1 906.35 |
908.5 | 889 | 290862 |
| 314 | 20 2.27 % |
21-03-2024 00:00:00 Thursday |
882 902 |
909.6 | 877.15 | 377745 |
| 315 | -18.1 -2.05 % |
20-03-2024 00:00:00 Wednesday |
885 866.9 |
894.9 | 865.2 | 140815 |
| 316 | -25.2 -2.79 % |
19-03-2024 00:00:00 Tuesday |
904.7 879.5 |
918.7 | 876.05 | 339994 |
| 317 | -13.05 -1.42 % |
18-03-2024 00:00:00 Monday |
917.65 904.6 |
933.8 | 902.5 | 152144 |
| 318 | -31.3 -3.27 % |
15-03-2024 00:00:00 Friday |
956.15 924.85 |
969.55 | 919.15 | 277850 |
| 319 | 50.05 5.51 % |
14-03-2024 00:00:00 Thursday |
908.75 958.8 |
962.6 | 901.2 | 240277 |
| 320 | -81.3 -8.21 % |
13-03-2024 00:00:00 Wednesday |
990 908.7 |
994.8 | 900.45 | 269811 |
| 321 | -28.95 -2.85 % |
12-03-2024 00:00:00 Tuesday |
1015.1 986.15 |
1018.95 | 980 | 261452 |
| 322 | -22.35 -2.16 % |
11-03-2024 00:00:00 Monday |
1034.35 1012 |
1044.75 | 1006.95 | 232368 |
| 323 | 13.45 1.33 % |
07-03-2024 00:00:00 Thursday |
1012 1025.45 |
1034 | 1007 | 173792 |
| 324 | -18.35 -1.78 % |
06-03-2024 00:00:00 Wednesday |
1028.7 1010.35 |
1034.55 | 998.05 | 101452 |
| 325 | -10.8 -1.04 % |
05-03-2024 00:00:00 Tuesday |
1037.55 1026.75 |
1047.8 | 1023.3 | 185386 |
| 326 | 0.25 0.02 % |
04-03-2024 00:00:00 Monday |
1037 1037.25 |
1049.55 | 1021.9 | 115155 |
| 327 | -4.3 -0.41 % |
02-03-2024 00:00:00 Saturday |
1039.8 1035.5 |
1039.8 | 1029.6 | 7490 |
| 328 | 4.5 0.44 % |
01-03-2024 00:00:00 Friday |
1025.05 1029.55 |
1040 | 1025 | 194458 |
| 329 | 13.15 1.3 % |
29-02-2024 00:00:00 Thursday |
1010.1 1023.25 |
1027.55 | 997.75 | 132600 |
| 330 | -43.25 -4.12 % |
28-02-2024 00:00:00 Wednesday |
1049.85 1006.6 |
1053 | 1003.45 | 355687 |
| 331 | -2.35 -0.23 % |
27-02-2024 00:00:00 Tuesday |
1042.65 1040.3 |
1067.95 | 1037 | 172769 |
| 332 | -24.35 -2.29 % |
26-02-2024 00:00:00 Monday |
1065.25 1040.9 |
1075.05 | 1038 | 249146 |
| 333 | 4.65 0.44 % |
23-02-2024 00:00:00 Friday |
1062 1066.65 |
1082 | 1048.45 | 154696 |
| 334 | 22.95 2.2 % |
22-02-2024 00:00:00 Thursday |
1041 1063.95 |
1070.15 | 1031.8 | 231809 |
| 335 | -3.75 -0.36 % |
21-02-2024 00:00:00 Wednesday |
1042.8 1039.05 |
1054.35 | 1027.3 | 184544 |
| 336 | -14.2 -1.35 % |
20-02-2024 00:00:00 Tuesday |
1055.15 1040.95 |
1056.45 | 1036 | 129354 |
| 337 | -29.25 -2.7 % |
19-02-2024 00:00:00 Monday |
1081.4 1052.15 |
1130 | 1050 | 338560 |
| 338 | -23.1 -2.17 % |
16-02-2024 00:00:00 Friday |
1062.5 1039.4 |
1068.15 | 1030.75 | 206267 |
| 339 | -28.55 -2.63 % |
15-02-2024 00:00:00 Thursday |
1083.95 1055.4 |
1086.1 | 1046.3 | 225820 |
| 340 | 68.75 6.87 % |
14-02-2024 00:00:00 Wednesday |
1001.25 1070 |
1078.3 | 989.8 | 394748 |
| 341 | -19.1 -1.86 % |
13-02-2024 00:00:00 Tuesday |
1029 1009.9 |
1044 | 979.85 | 364669 |
| 342 | -127.65 -11.1 % |
12-02-2024 00:00:00 Monday |
1149.95 1022.3 |
1150 | 1010.7 | 1113201 |
| 343 | -77.1 -6.66 % |
09-02-2024 00:00:00 Friday |
1157.95 1080.85 |
1175 | 1066.75 | 1490790 |
| 344 | 31.3 2.91 % |
08-02-2024 00:00:00 Thursday |
1074.95 1106.25 |
1144.45 | 1070.7 | 1431842 |
| 345 | 14.95 1.45 % |
07-02-2024 00:00:00 Wednesday |
1030.05 1045 |
1050.5 | 1014.3 | 259669 |
| 346 | 8.7 0.86 % |
06-02-2024 00:00:00 Tuesday |
1016 1024.7 |
1032.45 | 990.5 | 594705 |
| 347 | 46.1 4.83 % |
05-02-2024 00:00:00 Monday |
954.25 1000.35 |
1027.95 | 954.25 | 643943 |
| 348 | 2.65 0.28 % |
02-02-2024 00:00:00 Friday |
942 944.65 |
955.15 | 937.4 | 251392 |
| 349 | -17.7 -1.86 % |
01-02-2024 00:00:00 Thursday |
954.05 936.35 |
963.8 | 926.3 | 323863 |
| 350 | 12.7 1.36 % |
31-01-2024 00:00:00 Wednesday |
937.05 949.75 |
971.8 | 937.05 | 280606 |
| 351 | 11.7 1.27 % |
30-01-2024 00:00:00 Tuesday |
921.05 932.75 |
954.85 | 917.3 | 645442 |
| 352 | 6.95 0.76 % |
29-01-2024 00:00:00 Monday |
909.15 916.1 |
931.4 | 903.3 | 398545 |
| 353 | -12.5 -1.36 % |
25-01-2024 00:00:00 Thursday |
915.8 903.3 |
923.55 | 900 | 115149 |
| 354 | 29 3.31 % |
24-01-2024 00:00:00 Wednesday |
877.3 906.3 |
920 | 864.5 | 272718 |
| 355 | -68.65 -7.26 % |
23-01-2024 00:00:00 Tuesday |
944.95 876.3 |
950.1 | 869.1 | 271513 |
| 356 | 29 3.2 % |
20-01-2024 00:00:00 Saturday |
907 936 |
948 | 905.05 | 668653 |
| 357 | -5.95 -0.66 % |
19-01-2024 00:00:00 Friday |
908.05 902.1 |
915 | 898 | 187144 |
| 358 | 10.95 1.23 % |
18-01-2024 00:00:00 Thursday |
889.05 900 |
907 | 867 | 200058 |
| 359 | 3.8 0.43 % |
17-01-2024 00:00:00 Wednesday |
883.1 886.9 |
919.45 | 874.95 | 383415 |
| 360 | 37.75 4.42 % |
16-01-2024 00:00:00 Tuesday |
854.75 892.5 |
900 | 850.2 | 466979 |
| 361 | 12.5 1.48 % |
15-01-2024 00:00:00 Monday |
842.25 854.75 |
862.45 | 841.85 | 448382 |
| 362 | -1.15 -0.14 % |
12-01-2024 00:00:00 Friday |
830.5 829.35 |
837.95 | 826.55 | 181538 |
| 363 | -6.5 -0.77 % |
11-01-2024 00:00:00 Thursday |
840.5 834 |
849.85 | 832 | 65428 |
| 364 | 4.1 0.49 % |
10-01-2024 00:00:00 Wednesday |
834.15 838.25 |
850.15 | 834.15 | 223582 |
| 365 | -1 -0.12 % |
09-01-2024 00:00:00 Tuesday |
833.85 832.85 |
837.95 | 828.15 | 153014 |
| 366 | -20.3 -2.4 % |
08-01-2024 00:00:00 Monday |
844.4 824.1 |
849 | 820.05 | 190030 |
| 367 | 4.75 0.57 % |
05-01-2024 00:00:00 Friday |
839.65 844.4 |
860 | 837.25 | 380465 |
| 368 | -2.9 -0.35 % |
04-01-2024 00:00:00 Thursday |
838.5 835.6 |
845.45 | 833.45 | 102689 |
| 369 | -0.15 -0.02 % |
03-01-2024 00:00:00 Wednesday |
838.8 838.65 |
853 | 836.05 | 281122 |
| 370 | -14.4 -1.69 % |
02-01-2024 00:00:00 Tuesday |
852.1 837.7 |
856.2 | 836.2 | 175519 |
| 371 | 26.4 3.17 % |
01-01-2024 00:00:00 Monday |
831.95 858.35 |
863 | 831.35 | 578347 |
| 372 | 6.3 0.76 % |
29-12-2023 00:00:00 Friday |
827 833.3 |
843.7 | 822.45 | 223107 |
| 373 | 5.65 0.69 % |
28-12-2023 00:00:00 Thursday |
821.15 826.8 |
836.65 | 806 | 333458 |
| 374 | 35.9 4.58 % |
27-12-2023 00:00:00 Wednesday |
784.4 820.3 |
825 | 784.05 | 842413 |
| 375 | -13.5 -1.7 % |
26-12-2023 00:00:00 Tuesday |
794.9 781.4 |
799.1 | 780.1 | 183753 |
| 376 | -11.95 -1.48 % |
22-12-2023 00:00:00 Friday |
805.05 793.1 |
820.05 | 789 | 825549 |
| 377 | 11.3 1.5 % |
21-12-2023 00:00:00 Thursday |
753.25 764.55 |
768.6 | 746.15 | 149495 |
| 378 | -36.45 -4.57 % |
20-12-2023 00:00:00 Wednesday |
797.05 760.6 |
809.2 | 755 | 155548 |
| 379 | -8.35 -1.04 % |
19-12-2023 00:00:00 Tuesday |
802.05 793.7 |
806.55 | 792 | 92704 |
| 380 | 4.3 0.54 % |
18-12-2023 00:00:00 Monday |
797.05 801.35 |
810 | 793.55 | 254670 |
| 381 | -20.5 -2.51 % |
15-12-2023 00:00:00 Friday |
816.9 796.4 |
818.9 | 792.2 | 323865 |
| 382 | 5.2 0.64 % |
14-12-2023 00:00:00 Thursday |
810.1 815.3 |
820 | 807 | 180398 |
| 383 | 9.7 1.22 % |
13-12-2023 00:00:00 Wednesday |
795 804.7 |
810 | 795 | 227001 |
| 384 | 21.65 2.81 % |
12-12-2023 00:00:00 Tuesday |
770 791.65 |
798.95 | 770 | 216445 |
| 385 | -3.6 -0.47 % |
11-12-2023 00:00:00 Monday |
774.05 770.45 |
783.9 | 767.75 | 228233 |
| 386 | -15.25 -1.93 % |
08-12-2023 00:00:00 Friday |
789.05 773.8 |
803.35 | 769.65 | 675356 |
| 387 | 38.45 5.15 % |
07-12-2023 00:00:00 Thursday |
747.05 785.5 |
799.9 | 737 | 566130 |
| 388 | 26.55 3.69 % |
06-12-2023 00:00:00 Wednesday |
719.15 745.7 |
750.55 | 715.8 | 338600 |
| 389 | -5.45 -0.76 % |
05-12-2023 00:00:00 Tuesday |
719.25 713.8 |
727.25 | 702.3 | 504511 |
| 390 | 40 5.89 % |
04-12-2023 00:00:00 Monday |
679.25 719.25 |
727.2 | 679.25 | 516275 |
| 391 | -12.05 -1.77 % |
01-12-2023 00:00:00 Friday |
682.2 670.15 |
687.6 | 666.25 | 191196 |
| 392 | -1.7 -0.25 % |
30-11-2023 00:00:00 Thursday |
681.2 679.5 |
698.75 | 677 | 162837 |
| 393 | 3.1 0.46 % |
29-11-2023 00:00:00 Wednesday |
676.05 679.15 |
691.8 | 672.45 | 145413 |
| 394 | -6.4 -0.94 % |
28-11-2023 00:00:00 Tuesday |
680.05 673.65 |
694 | 670.75 | 660372 |
| 395 | 57.8 9.32 % |
24-11-2023 00:00:00 Friday |
619.85 677.65 |
681.8 | 619.85 | 1653076 |
| 396 | 9.2 1.51 % |
23-11-2023 00:00:00 Thursday |
608.6 617.8 |
629.8 | 608 | 114681 |
| 397 | -2.2 -0.36 % |
22-11-2023 00:00:00 Wednesday |
611.05 608.85 |
613.25 | 608 | 72442 |
| 398 | -1.2 -0.2 % |
21-11-2023 00:00:00 Tuesday |
612.25 611.05 |
615.75 | 610 | 43704 |
| 399 | -1.2 -0.2 % |
20-11-2023 00:00:00 Monday |
613.05 611.85 |
615.8 | 610 | 74170 |
| 400 | 4.75 0.78 % |
17-11-2023 00:00:00 Friday |
609.95 614.7 |
618.4 | 609 | 116358 |
| 401 | 2.45 0.4 % |
16-11-2023 00:00:00 Thursday |
607.1 609.55 |
612.65 | 604.15 | 122082 |
| 402 | 0.35 0.06 % |
15-11-2023 00:00:00 Wednesday |
606.55 606.9 |
610.8 | 606 | 92652 |
| 403 | -0.95 -0.16 % |
13-11-2023 00:00:00 Monday |
606.95 606 |
606.95 | 598.5 | 44550 |
| 404 | -1.05 -0.17 % |
12-11-2023 00:00:00 Sunday |
608.65 607.6 |
610 | 606.9 | 101118 |
| 405 | -3.45 -0.56 % |
10-11-2023 00:00:00 Friday |
614 610.55 |
619.35 | 609 | 27942 |
| 406 | 1.2 0.2 % |
09-11-2023 00:00:00 Thursday |
613.5 614.7 |
617.2 | 613.2 | 43645 |
| 407 | 2.4 0.39 % |
08-11-2023 00:00:00 Wednesday |
611.1 613.5 |
615.5 | 611.1 | 57193 |
| 408 | -0.45 -0.07 % |
07-11-2023 00:00:00 Tuesday |
611.35 610.9 |
613.55 | 610.2 | 18046 |
| 409 | 1.6 0.26 % |
06-11-2023 00:00:00 Monday |
609.7 611.3 |
614 | 609.7 | 22736 |
| 410 | -0.15 -0.02 % |
03-11-2023 00:00:00 Friday |
607.95 607.8 |
610.1 | 607.05 | 44988 |
| 411 | 2.65 0.44 % |
02-11-2023 00:00:00 Thursday |
603.7 606.35 |
609 | 602.65 | 55711 |
| 412 | -3.15 -0.52 % |
01-11-2023 00:00:00 Wednesday |
603.25 600.1 |
607.8 | 599 | 23848 |
| 413 | -3.05 -0.5 % |
31-10-2023 00:00:00 Tuesday |
605.2 602.15 |
609.7 | 600.35 | 59196 |
| 414 | -2.4 -0.4 % |
30-10-2023 00:00:00 Monday |
606.65 604.25 |
609 | 603 | 70561 |
| 415 | -0.95 -0.16 % |
27-10-2023 00:00:00 Friday |
607.7 606.75 |
612.8 | 606 | 31103 |
| 416 | -5.8 -0.95 % |
26-10-2023 00:00:00 Thursday |
610.75 604.95 |
612 | 597.65 | 132365 |
| 417 | -7.85 -1.27 % |
25-10-2023 00:00:00 Wednesday |
619.05 611.2 |
623.9 | 609.15 | 109326 |
| 418 | -16.55 -2.61 % |
23-10-2023 00:00:00 Monday |
634.05 617.5 |
637.15 | 616 | 123378 |
| 419 | 0.25 0.04 % |
20-10-2023 00:00:00 Friday |
634.75 635 |
637.75 | 633.55 | 50695 |
| 420 | -0.25 -0.04 % |
19-10-2023 00:00:00 Thursday |
635 634.75 |
641.4 | 632.75 | 29203 |
| 421 | -12.9 -1.99 % |
18-10-2023 00:00:00 Wednesday |
649.1 636.2 |
651.3 | 634 | 47383 |
| 422 | 11 1.72 % |
17-10-2023 00:00:00 Tuesday |
638.1 649.1 |
651.95 | 638.1 | 49883 |
| 423 | 3.2 0.51 % |
16-10-2023 00:00:00 Monday |
633.6 636.8 |
640.5 | 633.6 | 32295 |
| 424 | -0.75 -0.12 % |
13-10-2023 00:00:00 Friday |
635.35 634.6 |
639 | 634.15 | 36481 |
| 425 | -0.35 -0.05 % |
12-10-2023 00:00:00 Thursday |
637.5 637.15 |
644.25 | 636 | 73847 |
| 426 | -0.6 -0.09 % |
11-10-2023 00:00:00 Wednesday |
638.1 637.5 |
642.1 | 636.15 | 67175 |
| 427 | 0.65 0.1 % |
10-10-2023 00:00:00 Tuesday |
635.1 635.75 |
640.8 | 634.6 | 66785 |
| 428 | 34.55 5.75 % |
09-10-2023 00:00:00 Monday |
601 635.55 |
639.1 | 601 | 107437 |
| 429 | 6.05 0.95 % |
06-10-2023 00:00:00 Friday |
638.5 644.55 |
645.9 | 638.5 | 24370 |
| 430 | -0.85 -0.13 % |
05-10-2023 00:00:00 Thursday |
638.55 637.7 |
641.9 | 636.5 | 26922 |
| 431 | -4.8 -0.75 % |
04-10-2023 00:00:00 Wednesday |
642.2 637.4 |
644.1 | 634.5 | 99137 |
| 432 | -1.75 -0.27 % |
03-10-2023 00:00:00 Tuesday |
647.2 645.45 |
649.6 | 644.45 | 22420 |
| 433 | 1.05 0.16 % |
29-09-2023 00:00:00 Friday |
648.55 649.6 |
653.35 | 646.9 | 28951 |
| 434 | 2.4 0.37 % |
28-09-2023 00:00:00 Thursday |
646 648.4 |
652 | 643 | 86114 |
| 435 | 0.1 0.02 % |
27-09-2023 00:00:00 Wednesday |
644.95 645.05 |
649.1 | 644.1 | 54278 |
| 436 | -2.05 -0.32 % |
26-09-2023 00:00:00 Tuesday |
647.05 645 |
649.9 | 644.2 | 67771 |
| 437 | -2.4 -0.37 % |
25-09-2023 00:00:00 Monday |
649.25 646.85 |
652.8 | 646 | 56856 |
| 438 | -3.9 -0.6 % |
22-09-2023 00:00:00 Friday |
655.1 651.2 |
659.3 | 649 | 79631 |
| 439 | 0.65 0.1 % |
21-09-2023 00:00:00 Thursday |
654.15 654.8 |
659.35 | 654 | 27554 |
| 440 | -3.6 -0.55 % |
20-09-2023 00:00:00 Wednesday |
659.05 655.45 |
666 | 653.35 | 48570 |
| 441 | -3.35 -0.5 % |
18-09-2023 00:00:00 Monday |
666.8 663.45 |
671.9 | 662.4 | 56368 |
| 442 | 4.55 0.69 % |
15-09-2023 00:00:00 Friday |
662.2 666.75 |
670.95 | 658.5 | 132580 |
| 443 | -1.4 -0.21 % |
14-09-2023 00:00:00 Thursday |
662.2 660.8 |
665.95 | 659.5 | 40309 |
| 444 | -0.05 -0.01 % |
13-09-2023 00:00:00 Wednesday |
659.05 659 |
666.6 | 654.8 | 89049 |
| 445 | -22.05 -3.23 % |
12-09-2023 00:00:00 Tuesday |
682.05 660 |
683.3 | 658.1 | 68803 |
| 446 | 2.8 0.41 % |
11-09-2023 00:00:00 Monday |
676.15 678.95 |
684 | 676.15 | 203409 |
| 447 | -8.85 -1.3 % |
08-09-2023 00:00:00 Friday |
683.1 674.25 |
684.9 | 672.85 | 72065 |
| 448 | -3.4 -0.5 % |
07-09-2023 00:00:00 Thursday |
679.4 676 |
686.6 | 674.55 | 170156 |
| 449 | 16.95 2.56 % |
06-09-2023 00:00:00 Wednesday |
661.05 678 |
690 | 661.05 | 535953 |
| 450 | 0.55 0.08 % |
05-09-2023 00:00:00 Tuesday |
659.55 660.1 |
668.65 | 659.1 | 202054 |
| 451 | 12.85 1.99 % |
04-09-2023 00:00:00 Monday |
646.05 658.9 |
663.8 | 646.05 | 149168 |
| 452 | 0.65 0.1 % |
01-09-2023 00:00:00 Friday |
645.1 645.75 |
649.5 | 645 | 43161 |
| 453 | -5.75 -0.88 % |
31-08-2023 00:00:00 Thursday |
651 645.25 |
655.45 | 643.15 | 43171 |
| 454 | -3.25 -0.5 % |
30-08-2023 00:00:00 Wednesday |
653.6 650.35 |
655.95 | 650.2 | 24382 |
| 455 | -2 -0.31 % |
29-08-2023 00:00:00 Tuesday |
654.2 652.2 |
660 | 650.85 | 78055 |
| 456 | 6.3 0.97 % |
28-08-2023 00:00:00 Monday |
649.1 655.4 |
657 | 649.05 | 83460 |
| 457 | -5.95 -0.91 % |
25-08-2023 00:00:00 Friday |
654.35 648.4 |
657.45 | 645.75 | 36669 |
| 458 | -6.7 -1.01 % |
24-08-2023 00:00:00 Thursday |
660.95 654.25 |
665.65 | 654.25 | 86266 |
| 459 | -5.5 -0.83 % |
23-08-2023 00:00:00 Wednesday |
664.1 658.6 |
668.15 | 657.8 | 41756 |
| 460 | 10 1.53 % |
22-08-2023 00:00:00 Tuesday |
652.25 662.25 |
666.65 | 652 | 65085 |
| 461 | 2.7 0.42 % |
21-08-2023 00:00:00 Monday |
650.3 653 |
655.85 | 650.2 | 88617 |
| 462 | -8.45 -1.28 % |
18-08-2023 00:00:00 Friday |
659 650.55 |
661 | 650.05 | 38203 |
| 463 | 9.7 1.49 % |
17-08-2023 00:00:00 Thursday |
649.8 659.5 |
661.75 | 649.8 | 152209 |
| 464 | -1.2 -0.18 % |
16-08-2023 00:00:00 Wednesday |
650.2 649 |
654.05 | 648.3 | 42759 |
| 465 | -5.6 -0.85 % |
14-08-2023 00:00:00 Monday |
660 654.4 |
661.45 | 648.3 | 160083 |
| 466 | -16.7 -2.47 % |
11-08-2023 00:00:00 Friday |
676.95 660.25 |
676.95 | 655.4 | 461471 |
| 467 | -3.95 -0.61 % |
10-08-2023 00:00:00 Thursday |
645 641.05 |
648.45 | 640.2 | 99263 |
| 468 | -0.75 -0.12 % |
09-08-2023 00:00:00 Wednesday |
645 644.25 |
647.4 | 641.1 | 71513 |
| 469 | -13.05 -1.99 % |
08-08-2023 00:00:00 Tuesday |
655.25 642.2 |
659.05 | 641 | 117414 |
| 470 | -2.95 -0.45 % |
07-08-2023 00:00:00 Monday |
658.5 655.55 |
664.75 | 653 | 64434 |
| 471 | 12.9 2 % |
04-08-2023 00:00:00 Friday |
645.1 658 |
665 | 645.1 | 106932 |
| 472 | 4 0.62 % |
03-08-2023 00:00:00 Thursday |
640.2 644.2 |
648.55 | 640.2 | 110306 |
| 473 | -4.7 -0.73 % |
02-08-2023 00:00:00 Wednesday |
647.15 642.45 |
659.6 | 634.5 | 98555 |
| 474 | 3 0.47 % |
01-08-2023 00:00:00 Tuesday |
644 647 |
650.7 | 640.1 | 87449 |
| 475 | 13.2 2.11 % |
31-07-2023 00:00:00 Monday |
626.5 639.7 |
641 | 626.5 | 172873 |
| 476 | -3.45 -0.55 % |
28-07-2023 00:00:00 Friday |
630.1 626.65 |
633.35 | 624.7 | 37269 |
| 477 | 4 0.64 % |
27-07-2023 00:00:00 Thursday |
627 631 |
635 | 627 | 110029 |
| 478 | 3.25 0.52 % |
26-07-2023 00:00:00 Wednesday |
624.5 627.75 |
630 | 623.65 | 124623 |
| 479 | -3.5 -0.56 % |
25-07-2023 00:00:00 Tuesday |
626 622.5 |
630.9 | 621.5 | 38015 |
| 480 | -9.05 -1.43 % |
24-07-2023 00:00:00 Monday |
635 625.95 |
639.8 | 625 | 106366 |
| 481 | 10.75 1.72 % |
21-07-2023 00:00:00 Friday |
625.3 636.05 |
642.25 | 623.25 | 89969 |
| 482 | 6.7 1.08 % |
20-07-2023 00:00:00 Thursday |
621.3 628 |
629 | 619.05 | 140338 |
| 483 | -0.35 -0.06 % |
19-07-2023 00:00:00 Wednesday |
621 620.65 |
623.5 | 619.5 | 64941 |
| 484 | -0.8 -0.13 % |
18-07-2023 00:00:00 Tuesday |
623.05 622.25 |
625.85 | 617.8 | 32286 |
| 485 | 3.65 0.59 % |
17-07-2023 00:00:00 Monday |
616.45 620.1 |
624.6 | 616.45 | 43437 |
| 486 | 1.95 0.32 % |
14-07-2023 00:00:00 Friday |
617.35 619.3 |
619.95 | 615.65 | 70429 |
| 487 | -3.5 -0.56 % |
13-07-2023 00:00:00 Thursday |
620.3 616.8 |
624.2 | 614.15 | 41848 |
| 488 | -3.05 -0.49 % |
12-07-2023 00:00:00 Wednesday |
623 619.95 |
624 | 618 | 79744 |
| 489 | -0.3 -0.05 % |
11-07-2023 00:00:00 Tuesday |
622.15 621.85 |
630.15 | 620.7 | 120941 |
| 490 | -3.45 -0.55 % |
10-07-2023 00:00:00 Monday |
622.45 619 |
623 | 617.05 | 41256 |
| 491 | -2.45 -0.39 % |
07-07-2023 00:00:00 Friday |
625.15 622.7 |
630 | 621.2 | 97364 |
| 492 | 3.7 0.59 % |
06-07-2023 00:00:00 Thursday |
624.3 628 |
630.95 | 624.3 | 73576 |
| 493 | 1.5 0.24 % |
05-07-2023 00:00:00 Wednesday |
625.05 626.55 |
629 | 624.9 | 51328 |
| 494 | -3.45 -0.55 % |
04-07-2023 00:00:00 Tuesday |
629.25 625.8 |
632.65 | 624.05 | 43685 |
| 495 | -6.3 -0.99 % |
03-07-2023 00:00:00 Monday |
635 628.7 |
638 | 627.6 | 142195 |
| 496 | 10.8 1.74 % |
30-06-2023 00:00:00 Friday |
621.5 632.3 |
633.5 | 620.65 | 75667 |
| 497 | 2.55 0.41 % |
28-06-2023 00:00:00 Wednesday |
617.1 619.65 |
622.4 | 615 | 64944 |
| 498 | 0.75 0.12 % |
27-06-2023 00:00:00 Tuesday |
616 616.75 |
620.65 | 611.1 | 98507 |
| 499 | -8.45 -1.35 % |
26-06-2023 00:00:00 Monday |
624.85 616.4 |
625.45 | 613.4 | 59637 |
| 500 | -17.7 -2.75 % |
23-06-2023 00:00:00 Friday |
642.55 624.85 |
646.25 | 622.95 | 201824 |
| 501 | 5.35 0.84 % |
22-06-2023 00:00:00 Thursday |
636.55 641.9 |
653.75 | 636.55 | 413026 |
| 502 | 1.4 0.22 % |
21-06-2023 00:00:00 Wednesday |
634.85 636.25 |
640 | 632.9 | 266976 |
| 503 | 11.45 1.85 % |
20-06-2023 00:00:00 Tuesday |
619 630.45 |
632.55 | 619 | 360292 |
| 504 | 14.25 2.36 % |
19-06-2023 00:00:00 Monday |
604.05 618.3 |
620.95 | 603.7 | 318333 |
| 505 | 9.2 1.55 % |
16-06-2023 00:00:00 Friday |
595.3 604.5 |
606.5 | 595.3 | 205132 |
| 506 | 0.6 0.1 % |
15-06-2023 00:00:00 Thursday |
596 596.6 |
604.85 | 595.6 | 43285 |
| 507 | -3.4 -0.57 % |
14-06-2023 00:00:00 Wednesday |
599.2 595.8 |
601.65 | 595.25 | 32750 |
| 508 | 1.5 0.25 % |
13-06-2023 00:00:00 Tuesday |
597.25 598.75 |
600.7 | 597.25 | 70246 |
| 509 | -0.9 -0.15 % |
12-06-2023 00:00:00 Monday |
598.15 597.25 |
601.5 | 595.15 | 49583 |
| 510 | -2.8 -0.46 % |
09-06-2023 00:00:00 Friday |
604.55 601.75 |
607 | 600.05 | 97182 |
| 511 | 2.45 0.41 % |
08-06-2023 00:00:00 Thursday |
601.25 603.7 |
610.4 | 601.25 | 94442 |
| 512 | 3.5 0.59 % |
07-06-2023 00:00:00 Wednesday |
597.75 601.25 |
605.05 | 597.7 | 37788 |
| 513 | -2.25 -0.38 % |
06-06-2023 00:00:00 Tuesday |
599.95 597.7 |
599.95 | 596 | 78799 |
| 514 | -0.45 -0.08 % |
05-06-2023 00:00:00 Monday |
597.05 596.6 |
602 | 596 | 30306 |
| 515 | -1.05 -0.18 % |
02-06-2023 00:00:00 Friday |
597.6 596.55 |
601.2 | 596 | 83764 |
| 516 | 2.65 0.45 % |
01-06-2023 00:00:00 Thursday |
594.9 597.55 |
600.7 | 594 | 42606 |
| 517 | -5.1 -0.85 % |
31-05-2023 00:00:00 Wednesday |
600 594.9 |
600 | 593 | 128273 |
| 518 | -4.05 -0.67 % |
30-05-2023 00:00:00 Tuesday |
605 600.95 |
605.95 | 599 | 112940 |
| 519 | -3.7 -0.61 % |
29-05-2023 00:00:00 Monday |
609 605.3 |
610 | 603.35 | 72495 |
| 520 | -3.95 -0.65 % |
26-05-2023 00:00:00 Friday |
608 604.05 |
610.2 | 603.3 | 172025 |
| 521 | -0.4 -0.07 % |
25-05-2023 00:00:00 Thursday |
604 603.6 |
615.65 | 600.95 | 255108 |
| 522 | 2.45 0.41 % |
24-05-2023 00:00:00 Wednesday |
591.1 593.55 |
604 | 591.1 | 150870 |
| 523 | 9.9 1.71 % |
23-05-2023 00:00:00 Tuesday |
580.05 589.95 |
594.5 | 580.05 | 135204 |
| 524 | 10.05 1.77 % |
22-05-2023 00:00:00 Monday |
567.25 577.3 |
579.25 | 566.9 | 74218 |
| 525 | -4.05 -0.71 % |
19-05-2023 00:00:00 Friday |
569 564.95 |
570 | 562.2 | 80961 |
| 526 | -2.6 -0.46 % |
18-05-2023 00:00:00 Thursday |
571 568.4 |
576.9 | 566.75 | 129314 |
| 527 | 2.95 0.52 % |
17-05-2023 00:00:00 Wednesday |
567.15 570.1 |
570.85 | 565.95 | 38130 |
| 528 | -0.8 -0.14 % |
16-05-2023 00:00:00 Tuesday |
568.2 567.4 |
574.4 | 566.2 | 128141 |
| 529 | 5.35 0.95 % |
15-05-2023 00:00:00 Monday |
562.6 567.95 |
573 | 561.35 | 213659 |
| 530 | 2.1 0.38 % |
12-05-2023 00:00:00 Friday |
560 562.1 |
564.25 | 557.55 | 54907 |
| 531 | 0.55 0.1 % |
11-05-2023 00:00:00 Thursday |
560 560.55 |
563.45 | 559 | 38202 |
| 532 | 0.25 0.04 % |
10-05-2023 00:00:00 Wednesday |
557.5 557.75 |
561 | 555.3 | 92296 |
| 533 | -6.65 -1.18 % |
09-05-2023 00:00:00 Tuesday |
564 557.35 |
565.5 | 556 | 56986 |
| 534 | 1.35 0.24 % |
08-05-2023 00:00:00 Monday |
561.25 562.6 |
566.8 | 561.25 | 153135 |
| 535 | 8.1 1.47 % |
05-05-2023 00:00:00 Friday |
552 560.1 |
565 | 551.55 | 348894 |
| 536 | 1.5 0.27 % |
04-05-2023 00:00:00 Thursday |
551 552.5 |
566.45 | 549.25 | 153578 |
| 537 | 1.3 0.24 % |
03-05-2023 00:00:00 Wednesday |
550 551.3 |
552.9 | 550 | 115300 |
| 538 | -1.35 -0.24 % |
02-05-2023 00:00:00 Tuesday |
551.45 550.1 |
554.75 | 549.25 | 139408 |
| 539 | 1.95 0.36 % |
28-04-2023 00:00:00 Friday |
548 549.95 |
553 | 546.55 | 69777 |
| 540 | -2.05 -0.37 % |
27-04-2023 00:00:00 Thursday |
547.5 545.45 |
553 | 542.75 | 33210 |
| 541 | -0.5 -0.09 % |
26-04-2023 00:00:00 Wednesday |
548 547.5 |
550.6 | 547.2 | 31841 |
| 542 | -2.8 -0.51 % |
25-04-2023 00:00:00 Tuesday |
551 548.2 |
556.45 | 547.2 | 45615 |
| 543 | 1.25 0.23 % |
24-04-2023 00:00:00 Monday |
548.05 549.3 |
553.3 | 547.15 | 65131 |
| 544 | -2.5 -0.45 % |
21-04-2023 00:00:00 Friday |
550.7 548.2 |
550.7 | 545.15 | 72990 |
| 545 | 5.3 0.97 % |
20-04-2023 00:00:00 Thursday |
546.7 552 |
556 | 546.15 | 80971 |
| 546 | -1.7 -0.31 % |
19-04-2023 00:00:00 Wednesday |
548.45 546.75 |
550 | 545.1 | 72850 |
| 547 | 2.9 0.53 % |
18-04-2023 00:00:00 Tuesday |
545.55 548.45 |
552 | 545.55 | 71352 |
| 548 | -5.4 -0.98 % |
17-04-2023 00:00:00 Monday |
550 544.6 |
551 | 544 | 54090 |
| 549 | 1.35 0.25 % |
13-04-2023 00:00:00 Thursday |
549.5 550.85 |
553.65 | 548.5 | 78000 |
| 550 | -1.65 -0.3 % |
12-04-2023 00:00:00 Wednesday |
551.1 549.45 |
554 | 549.05 | 76711 |
| 551 | 1.35 0.25 % |
11-04-2023 00:00:00 Tuesday |
549.15 550.5 |
555 | 549.15 | 31859 |
| 552 | -4.4 -0.79 % |
10-04-2023 00:00:00 Monday |
553.55 549.15 |
555.8 | 548.5 | 41823 |
| 553 | 0.15 0.03 % |
06-04-2023 00:00:00 Thursday |
550.2 550.35 |
556.35 | 548.15 | 140417 |
| 554 | 2.95 0.54 % |
05-04-2023 00:00:00 Wednesday |
547.25 550.2 |
555 | 546.65 | 123816 |
| 555 | 4.85 0.9 % |
03-04-2023 00:00:00 Monday |
540 544.85 |
548.5 | 537.75 | 140960 |
| 556 | 0.65 0.12 % |
31-03-2023 00:00:00 Friday |
534 534.65 |
546.7 | 531.5 | 1236846 |
| 557 | -4.75 -0.88 % |
29-03-2023 00:00:00 Wednesday |
536.9 532.15 |
542.55 | 530.2 | 1432941 |
| 558 | -8.3 -1.52 % |
28-03-2023 00:00:00 Tuesday |
545.25 536.95 |
549.5 | 535 | 220412 |
| 559 | -15.8 -2.82 % |
27-03-2023 00:00:00 Monday |
561 545.2 |
562 | 540.05 | 255287 |
| 560 | -9.05 -1.59 % |
24-03-2023 00:00:00 Friday |
569.1 560.05 |
680 | 559 | 295314 |
| 561 | -3.85 -0.67 % |
23-03-2023 00:00:00 Thursday |
572.9 569.05 |
574.85 | 568 | 118498 |
| 562 | 0.75 0.13 % |
22-03-2023 00:00:00 Wednesday |
572.05 572.8 |
577.7 | 572 | 100304 |
| 563 | -3.35 -0.58 % |
21-03-2023 00:00:00 Tuesday |
576.1 572.75 |
578.75 | 571.5 | 39960 |
| 564 | -4.05 -0.7 % |
20-03-2023 00:00:00 Monday |
578.4 574.35 |
579.4 | 570.45 | 46670 |
| 565 | 4.85 0.84 % |
17-03-2023 00:00:00 Friday |
574.3 579.15 |
581.5 | 574.3 | 136073 |
| 566 | -3.4 -0.59 % |
16-03-2023 00:00:00 Thursday |
576.05 572.65 |
578.95 | 570.7 | 1037660 |
| 567 | -4.3 -0.74 % |
15-03-2023 00:00:00 Wednesday |
581.95 577.65 |
586.7 | 575.5 | 67668 |
| 568 | -5.85 -1 % |
14-03-2023 00:00:00 Tuesday |
584.25 578.4 |
587.95 | 575.4 | 139524 |
| 569 | -10.15 -1.71 % |
13-03-2023 00:00:00 Monday |
592.65 582.5 |
598.2 | 580.25 | 150979 |
| 570 | 0.6 0.1 % |
10-03-2023 00:00:00 Friday |
594.95 595.55 |
597 | 590.1 | 32458 |
| 571 | -6.5 -1.07 % |
09-03-2023 00:00:00 Thursday |
605 598.5 |
606.6 | 592.6 | 131383 |
| 572 | -7.05 -1.16 % |
08-03-2023 00:00:00 Wednesday |
610 602.95 |
610.4 | 602.1 | 110721 |
| 573 | -9.1 -1.47 % |
06-03-2023 00:00:00 Monday |
620.95 611.85 |
625 | 610 | 177201 |
| 574 | 8.1 1.33 % |
03-03-2023 00:00:00 Friday |
607.4 615.5 |
619 | 607.4 | 97154 |
| 575 | -0.65 -0.11 % |
02-03-2023 00:00:00 Thursday |
601.3 600.65 |
607.3 | 596.85 | 75494 |
| 576 | 20.2 3.48 % |
01-03-2023 00:00:00 Wednesday |
581.05 601.25 |
604.3 | 580.8 | 179675 |
| 577 | 10.7 1.88 % |
28-02-2023 00:00:00 Tuesday |
567.75 578.45 |
582 | 567.75 | 162376 |
| 578 | -16.3 -2.79 % |
27-02-2023 00:00:00 Monday |
584.05 567.75 |
585 | 566 | 273458 |
| 579 | -6.25 -1.06 % |
24-02-2023 00:00:00 Friday |
590.9 584.65 |
593.95 | 584.1 | 150336 |
| 580 | -4.35 -0.73 % |
23-02-2023 00:00:00 Thursday |
595.3 590.95 |
598.5 | 590.4 | 39778 |
| 581 | -0.25 -0.04 % |
22-02-2023 00:00:00 Wednesday |
596.05 595.8 |
598.7 | 593.7 | 97657 |
| 582 | -2.6 -0.43 % |
21-02-2023 00:00:00 Tuesday |
600 597.4 |
600.95 | 596.65 | 75662 |
| 583 | -5 -0.83 % |
20-02-2023 00:00:00 Monday |
603.55 598.55 |
604.35 | 597.05 | 67722 |
| 584 | -0.45 -0.07 % |
17-02-2023 00:00:00 Friday |
602.7 602.25 |
606 | 600.6 | 42136 |
| 585 | 0.1 0.02 % |
16-02-2023 00:00:00 Thursday |
602.6 602.7 |
606.35 | 602 | 121086 |
| 586 | 4.7 0.79 % |
15-02-2023 00:00:00 Wednesday |
596.5 601.2 |
603.8 | 595.5 | 107393 |
| 587 | -8.2 -1.35 % |
14-02-2023 00:00:00 Tuesday |
606.5 598.3 |
609.95 | 596.5 | 150673 |
| 588 | -13.45 -2.17 % |
13-02-2023 00:00:00 Monday |
620.15 606.7 |
622.95 | 605.1 | 180737 |
| 589 | -8.9 -1.41 % |
10-02-2023 00:00:00 Friday |
629 620.1 |
639.9 | 618 | 339889 |
| 590 | -1.6 -0.26 % |
09-02-2023 00:00:00 Thursday |
614.95 613.35 |
618 | 609.3 | 91951 |
| 591 | 5.8 0.96 % |
08-02-2023 00:00:00 Wednesday |
604.3 610.1 |
612.65 | 604.3 | 168369 |
| 592 | 0.95 0.16 % |
07-02-2023 00:00:00 Tuesday |
602.5 603.45 |
618.3 | 600.95 | 275769 |
| 593 | -0.15 -0.02 % |
06-02-2023 00:00:00 Monday |
600.15 600 |
607.5 | 596.5 | 259653 |
| 594 | -1.9 -0.32 % |
03-02-2023 00:00:00 Friday |
601 599.1 |
604.4 | 586.2 | 402923 |
| 595 | 14.35 2.45 % |
02-02-2023 00:00:00 Thursday |
584.85 599.2 |
606.1 | 583.5 | 429944 |
| 596 | -61.2 -9.27 % |
01-02-2023 00:00:00 Wednesday |
660 598.8 |
665 | 582.45 | 815637 |
| 597 | -6.4 -0.97 % |
31-01-2023 00:00:00 Tuesday |
660 653.6 |
663.25 | 651 | 105773 |
| 598 | 13.35 2.08 % |
30-01-2023 00:00:00 Monday |
643.05 656.4 |
684 | 639.7 | 163802 |
| 599 | -24.45 -3.54 % |
27-01-2023 00:00:00 Friday |
690 665.55 |
692.85 | 660 | 126851 |
| 600 | -13.2 -1.88 % |
25-01-2023 00:00:00 Wednesday |
702.5 689.3 |
704.85 | 687 | 132644 |
| 601 | 0.85 0.12 % |
24-01-2023 00:00:00 Tuesday |
701.35 702.2 |
714.5 | 700.5 | 53315 |
| 602 | 2.2 0.31 % |
23-01-2023 00:00:00 Monday |
698.5 700.7 |
704.7 | 698.5 | 73049 |
| 603 | -3.9 -0.56 % |
20-01-2023 00:00:00 Friday |
702.5 698.6 |
705.6 | 687.95 | 92218 |
| 604 | -2.9 -0.41 % |
19-01-2023 00:00:00 Thursday |
704.5 701.6 |
710.95 | 700.55 | 82537 |
| 605 | 1.65 0.23 % |
18-01-2023 00:00:00 Wednesday |
705 706.65 |
709.5 | 702.85 | 38225 |
| 606 | -1.75 -0.25 % |
17-01-2023 00:00:00 Tuesday |
707.1 705.35 |
711.3 | 699.05 | 83006 |
| 607 | -3.75 -0.53 % |
16-01-2023 00:00:00 Monday |
713.5 709.75 |
718 | 707.75 | 35411 |
| 608 | 5.3 0.75 % |
13-01-2023 00:00:00 Friday |
707.4 712.7 |
716.05 | 705 | 100328 |
| 609 | -10.5 -1.47 % |
12-01-2023 00:00:00 Thursday |
716.05 705.55 |
718.15 | 703.35 | 59858 |
| 610 | -0.15 -0.02 % |
11-01-2023 00:00:00 Wednesday |
714.9 714.75 |
723.25 | 710.45 | 119521 |
| 611 | 4.05 0.57 % |
10-01-2023 00:00:00 Tuesday |
711 715.05 |
718.5 | 708.35 | 42036 |
| 612 | -1.6 -0.22 % |
09-01-2023 00:00:00 Monday |
713.1 711.5 |
718.1 | 708 | 59097 |
| 613 | -20.1 -2.76 % |
06-01-2023 00:00:00 Friday |
727 706.9 |
728.75 | 704.9 | 206579 |
| 614 | -3.05 -0.42 % |
05-01-2023 00:00:00 Thursday |
731 727.95 |
738.35 | 722.8 | 101606 |
| 615 | -5.55 -0.75 % |
04-01-2023 00:00:00 Wednesday |
736.3 730.75 |
745.95 | 728.45 | 396482 |
| 616 | 17.55 2.45 % |
03-01-2023 00:00:00 Tuesday |
717.3 734.85 |
737 | 715.5 | 223936 |
| 617 | 25.35 3.71 % |
02-01-2023 00:00:00 Monday |
684 709.35 |
715 | 684 | 260453 |
| 618 | -0.6 -0.09 % |
30-12-2022 00:00:00 Friday |
685.2 684.6 |
692 | 683.2 | 95105 |
| 619 | -2.3 -0.34 % |
29-12-2022 00:00:00 Thursday |
686 683.7 |
686.15 | 681.05 | 37787 |
| 620 | -3.85 -0.56 % |
28-12-2022 00:00:00 Wednesday |
690.75 686.9 |
693 | 684.25 | 116182 |
| 621 | -1.25 -0.18 % |
27-12-2022 00:00:00 Tuesday |
694.05 692.8 |
698.95 | 681.2 | 97381 |
| 622 | 28.75 4.36 % |
26-12-2022 00:00:00 Monday |
659.1 687.85 |
690.8 | 659.1 | 301878 |
| 623 | -20.95 -3.08 % |
23-12-2022 00:00:00 Friday |
680 659.05 |
686.9 | 655.5 | 401348 |
| 624 | -22.3 -3.17 % |
22-12-2022 00:00:00 Thursday |
704 681.7 |
713.9 | 680 | 491499 |
| 625 | -38.55 -5.21 % |
21-12-2022 00:00:00 Wednesday |
740.6 702.05 |
747.55 | 698.05 | 447580 |
| 626 | 2 0.27 % |
20-12-2022 00:00:00 Tuesday |
738 740 |
754.4 | 730.35 | 445109 |
| 627 | 44.55 6.46 % |
19-12-2022 00:00:00 Monday |
690 734.55 |
741.5 | 689.4 | 554672 |
| 628 | -16.35 -2.32 % |
16-12-2022 00:00:00 Friday |
704.95 688.6 |
711.45 | 686.9 | 122812 |
| 629 | -18.8 -2.58 % |
15-12-2022 00:00:00 Thursday |
727.45 708.65 |
730 | 706 | 295159 |
| 630 | 1.45 0.2 % |
14-12-2022 00:00:00 Wednesday |
723 724.45 |
732 | 711.9 | 225225 |
| 631 | 19.25 2.75 % |
13-12-2022 00:00:00 Tuesday |
698.8 718.05 |
724.4 | 698.8 | 679447 |
| 632 | 25.9 3.86 % |
12-12-2022 00:00:00 Monday |
671.3 697.2 |
703 | 670 | 229846 |
| 633 | 7.65 1.15 % |
09-12-2022 00:00:00 Friday |
664 671.65 |
675.85 | 664 | 312759 |
| 634 | 8.35 1.28 % |
08-12-2022 00:00:00 Thursday |
654.3 662.65 |
670 | 653 | 133852 |
| 635 | 5.5 0.85 % |
07-12-2022 00:00:00 Wednesday |
648.35 653.85 |
657.7 | 648.35 | 125333 |
| 636 | 0.3 0.05 % |
06-12-2022 00:00:00 Tuesday |
651.45 651.75 |
658.5 | 649 | 59817 |
| 637 | 1.9 0.29 % |
05-12-2022 00:00:00 Monday |
650 651.9 |
654.55 | 649.1 | 46907 |
| 638 | 3.85 0.59 % |
02-12-2022 00:00:00 Friday |
647.25 651.1 |
653.45 | 647.25 | 44178 |
| 639 | 14.15 2.22 % |
01-12-2022 00:00:00 Thursday |
636.55 650.7 |
658 | 636.55 | 127055 |
| 640 | 1.15 0.18 % |
30-11-2022 00:00:00 Wednesday |
635 636.15 |
639.9 | 632.75 | 102428 |
| 641 | 9.05 1.44 % |
29-11-2022 00:00:00 Tuesday |
628 637.05 |
643.45 | 628 | 136379 |
| 642 | 2.7 0.43 % |
28-11-2022 00:00:00 Monday |
627.3 630 |
633 | 627.3 | 106006 |
| 643 | 2.75 0.44 % |
25-11-2022 00:00:00 Friday |
625.1 627.85 |
630.8 | 625.1 | 104632 |
| 644 | 2.15 0.35 % |
24-11-2022 00:00:00 Thursday |
622.3 624.45 |
631.1 | 622.3 | 56666 |
| 645 | -5.95 -0.95 % |
23-11-2022 00:00:00 Wednesday |
627 621.05 |
628.95 | 620.1 | 53398 |
| 646 | 0.7 0.11 % |
22-11-2022 00:00:00 Tuesday |
625 625.7 |
633.55 | 623.85 | 86923 |
| 647 | -11.85 -1.85 % |
21-11-2022 00:00:00 Monday |
639 627.15 |
640.25 | 625.65 | 124820 |
| 648 | -8.15 -1.26 % |
18-11-2022 00:00:00 Friday |
647 638.85 |
647 | 636.7 | 40749 |
| 649 | 5.65 0.89 % |
17-11-2022 00:00:00 Thursday |
638 643.65 |
648.7 | 637.3 | 138020 |
| 650 | -9.15 -1.4 % |
16-11-2022 00:00:00 Wednesday |
652 642.85 |
655 | 641 | 199131 |
| 651 | -9.7 -1.46 % |
15-11-2022 00:00:00 Tuesday |
664.8 655.1 |
671.3 | 651.7 | 253483 |
| 652 | -1.3 -0.2 % |
14-11-2022 00:00:00 Monday |
666.1 664.8 |
682.7 | 654.6 | 842604 |
| 653 | 3.05 0.49 % |
11-11-2022 00:00:00 Friday |
625 628.05 |
633.55 | 624.9 | 40987 |
| 654 | -12.7 -2 % |
10-11-2022 00:00:00 Thursday |
633.5 620.8 |
635.1 | 619 | 66754 |
| 655 | -2.1 -0.33 % |
09-11-2022 00:00:00 Wednesday |
633.3 631.2 |
637.45 | 630.2 | 120316 |
| 656 | 5.15 0.82 % |
07-11-2022 00:00:00 Monday |
628.15 633.3 |
637.95 | 628.15 | 141556 |
| 657 | 0.05 0.01 % |
04-11-2022 00:00:00 Friday |
628 628.05 |
630.25 | 626.45 | 114656 |
| 658 | 8.55 1.39 % |
03-11-2022 00:00:00 Thursday |
617.1 625.65 |
628.85 | 616.1 | 111903 |
| 659 | 13.1 2.16 % |
02-11-2022 00:00:00 Wednesday |
606 619.1 |
622.15 | 602.95 | 244269 |
| 660 | -3.65 -0.6 % |
01-11-2022 00:00:00 Tuesday |
609 605.35 |
609.25 | 603.95 | 128831 |
| 661 | -1.05 -0.17 % |
31-10-2022 00:00:00 Monday |
605.05 604 |
617.1 | 603 | 307771 |
| 662 | -2.5 -0.42 % |
28-10-2022 00:00:00 Friday |
595.45 592.95 |
597 | 591.2 | 47239 |
| 663 | 0.1 0.02 % |
27-10-2022 00:00:00 Thursday |
595.35 595.45 |
598.1 | 594.95 | 48540 |
| 664 | -4.1 -0.68 % |
25-10-2022 00:00:00 Tuesday |
599.6 595.5 |
599.8 | 594.4 | 84917 |
| 665 | 7.2 1.21 % |
24-10-2022 00:00:00 Monday |
592.6 599.8 |
600.85 | 592.6 | 98325 |
| 666 | -11.7 -1.95 % |
21-10-2022 00:00:00 Friday |
601 589.3 |
601.45 | 588 | 223541 |
| 667 | -5.75 -0.95 % |
20-10-2022 00:00:00 Thursday |
607 601.25 |
607 | 600.5 | 127809 |
| 668 | -0.9 -0.15 % |
19-10-2022 00:00:00 Wednesday |
608.05 607.15 |
611 | 606 | 81422 |
| 669 | -2.2 -0.36 % |
18-10-2022 00:00:00 Tuesday |
610.05 607.85 |
612.3 | 607.5 | 112004 |
| 670 | -3.75 -0.61 % |
17-10-2022 00:00:00 Monday |
612.5 608.75 |
613.9 | 608.05 | 106048 |
| 671 | -3.9 -0.63 % |
14-10-2022 00:00:00 Friday |
616.95 613.05 |
619.1 | 612 | 41987 |
| 672 | -3.9 -0.63 % |
13-10-2022 00:00:00 Thursday |
615.4 611.5 |
617.9 | 611 | 39117 |
| 673 | -4.7 -0.76 % |
12-10-2022 00:00:00 Wednesday |
620.1 615.4 |
623 | 614.1 | 95763 |
| 674 | -0.7 -0.11 % |
11-10-2022 00:00:00 Tuesday |
620.35 619.65 |
625.7 | 618.1 | 38454 |
| 675 | -1.25 -0.2 % |
10-10-2022 00:00:00 Monday |
620.55 619.3 |
622.45 | 618.15 | 99518 |
| 676 | -4.2 -0.67 % |
07-10-2022 00:00:00 Friday |
628.7 624.5 |
629.9 | 624 | 81841 |
| 677 | -0.4 -0.06 % |
06-10-2022 00:00:00 Thursday |
629.35 628.95 |
635.5 | 628.15 | 49419 |
| 678 | 6.2 1 % |
04-10-2022 00:00:00 Tuesday |
623 629.2 |
631.6 | 623 | 109345 |
| 679 | -0.55 -0.09 % |
03-10-2022 00:00:00 Monday |
621.3 620.75 |
624.95 | 619.3 | 51445 |
| 680 | 2.1 0.34 % |
30-09-2022 00:00:00 Friday |
619.4 621.5 |
626.35 | 617.05 | 61545 |
| 681 | -4.8 -0.77 % |
29-09-2022 00:00:00 Thursday |
624.1 619.3 |
627 | 617 | 63155 |
| 682 | -5.85 -0.93 % |
28-09-2022 00:00:00 Wednesday |
627 621.15 |
628 | 620.15 | 129573 |
| 683 | -2.2 -0.35 % |
27-09-2022 00:00:00 Tuesday |
631.25 629.05 |
637.45 | 628.05 | 163322 |
| 684 | -9.75 -1.52 % |
26-09-2022 00:00:00 Monday |
640.55 630.8 |
641.35 | 629.3 | 199887 |
| 685 | -8.15 -1.25 % |
23-09-2022 00:00:00 Friday |
651 642.85 |
653 | 641.85 | 172970 |
| 686 | -2.65 -0.41 % |
22-09-2022 00:00:00 Thursday |
652.5 649.85 |
658.9 | 648 | 158292 |
| 687 | -3.55 -0.54 % |
21-09-2022 00:00:00 Wednesday |
656.05 652.5 |
659.85 | 651.95 | 124174 |
| 688 | 1.2 0.18 % |
20-09-2022 00:00:00 Tuesday |
655.15 656.35 |
665 | 655.15 | 120444 |
| 689 | -2.3 -0.35 % |
19-09-2022 00:00:00 Monday |
657.1 654.8 |
663.5 | 654.05 | 130922 |
| 690 | -12.9 -1.93 % |
16-09-2022 00:00:00 Friday |
667.75 654.85 |
671.65 | 653.7 | 114657 |
| 691 | 8.5 1.28 % |
15-09-2022 00:00:00 Thursday |
663 671.5 |
676.6 | 660.2 | 147101 |
| 692 | -0.85 -0.13 % |
14-09-2022 00:00:00 Wednesday |
664.05 663.2 |
678 | 661.7 | 139950 |
| 693 | 16.5 2.52 % |
13-09-2022 00:00:00 Tuesday |
653.7 670.2 |
673.25 | 653.2 | 487783 |
| 694 | -1.3 -0.2 % |
12-09-2022 00:00:00 Monday |
653.55 652.25 |
656.9 | 652 | 164272 |
| 695 | -3.3 -0.5 % |
09-09-2022 00:00:00 Friday |
656.65 653.35 |
658.9 | 652.65 | 74219 |
| 696 | -2.4 -0.37 % |
08-09-2022 00:00:00 Thursday |
656.1 653.7 |
658.95 | 652.15 | 63196 |
| 697 | 1.55 0.24 % |
07-09-2022 00:00:00 Wednesday |
651.55 653.1 |
655.5 | 651 | 147116 |
| 698 | -8.25 -1.25 % |
06-09-2022 00:00:00 Tuesday |
661.05 652.8 |
664.1 | 651.2 | 101324 |
| 699 | -5.35 -0.8 % |
05-09-2022 00:00:00 Monday |
665 659.65 |
668.7 | 658.5 | 205925 |
| 700 | -5.4 -0.81 % |
02-09-2022 00:00:00 Friday |
670.3 664.9 |
672.8 | 664 | 142157 |
| 701 | -1.1 -0.16 % |
01-09-2022 00:00:00 Thursday |
670 668.9 |
676.75 | 668 | 134443 |
| 702 | 3.3 0.49 % |
30-08-2022 00:00:00 Tuesday |
670.25 673.55 |
676.7 | 670.25 | 32665 |
| 703 | -0.05 -0.01 % |
29-08-2022 00:00:00 Monday |
670 669.95 |
674.85 | 667.65 | 74334 |
| 704 | 0.05 0.01 % |
26-08-2022 00:00:00 Friday |
678.7 678.75 |
682.65 | 678 | 103619 |
| 705 | 0.75 0.11 % |
25-08-2022 00:00:00 Thursday |
677.15 677.9 |
683 | 677 | 107054 |
| 706 | 3.4 0.51 % |
24-08-2022 00:00:00 Wednesday |
673.05 676.45 |
682 | 672 | 142801 |
| 707 | -1.95 -0.29 % |
23-08-2022 00:00:00 Tuesday |
673.1 671.15 |
678.85 | 670.45 | 152235 |
| 708 | -11.05 -1.61 % |
22-08-2022 00:00:00 Monday |
686.5 675.45 |
686.5 | 675 | 68057 |
| 709 | -11.25 -1.61 % |
19-08-2022 00:00:00 Friday |
697.05 685.8 |
698.5 | 683.5 | 209405 |
| 710 | -3.6 -0.51 % |
18-08-2022 00:00:00 Thursday |
699.9 696.3 |
703 | 695.1 | 175138 |
| 711 | -2 -0.29 % |
17-08-2022 00:00:00 Wednesday |
700.4 698.4 |
703.95 | 697 | 177805 |
| 712 | 3.95 0.57 % |
16-08-2022 00:00:00 Tuesday |
693.9 697.85 |
706.5 | 691.95 | 222739 |
| 713 | -1.85 -0.27 % |
12-08-2022 00:00:00 Friday |
684 682.15 |
687 | 681.1 | 53117 |
| 714 | -0.75 -0.11 % |
11-08-2022 00:00:00 Thursday |
683.1 682.35 |
689.5 | 681 | 154077 |
| 715 | 0.65 0.1 % |
10-08-2022 00:00:00 Wednesday |
682 682.65 |
688 | 680.45 | 129000 |
| 716 | -0.9 -0.13 % |
08-08-2022 00:00:00 Monday |
680.9 680 |
687.95 | 678.15 | 132351 |
| 717 | 12.35 1.83 % |
05-08-2022 00:00:00 Friday |
675 687.35 |
694.85 | 674.3 | 287910 |
| 718 | -6.35 -0.93 % |
04-08-2022 00:00:00 Thursday |
680.05 673.7 |
684.25 | 670.25 | 153444 |
| 719 | -6.5 -0.95 % |
03-08-2022 00:00:00 Wednesday |
685 678.5 |
688 | 677 | 71035 |
| 720 | 3.35 0.49 % |
02-08-2022 00:00:00 Tuesday |
682 685.35 |
688.7 | 680 | 168464 |
| 721 | 5.25 0.77 % |
01-08-2022 00:00:00 Monday |
678 683.25 |
685.55 | 678 | 175724 |
| 722 | 1.85 0.27 % |
29-07-2022 00:00:00 Friday |
676 677.85 |
683.3 | 675 | 96419 |
| 723 | -1.15 -0.17 % |
28-07-2022 00:00:00 Thursday |
676 674.85 |
679.45 | 674.1 | 110182 |
| 724 | -3.3 -0.49 % |
27-07-2022 00:00:00 Wednesday |
677.8 674.5 |
679.7 | 673 | 95763 |
| 725 | -8.65 -1.26 % |
26-07-2022 00:00:00 Tuesday |
684 675.35 |
684.15 | 675 | 129432 |
| 726 | -4.8 -0.7 % |
25-07-2022 00:00:00 Monday |
688.95 684.15 |
690.25 | 682.45 | 111258 |
| 727 | 1.35 0.2 % |
22-07-2022 00:00:00 Friday |
687.6 688.95 |
694 | 687.6 | 128341 |
| 728 | -1.35 -0.2 % |
21-07-2022 00:00:00 Thursday |
688.9 687.55 |
693 | 686.8 | 111180 |
| 729 | -4.15 -0.6 % |
20-07-2022 00:00:00 Wednesday |
692 687.85 |
696.95 | 687 | 66780 |
| 730 | -7.6 -1.09 % |
19-07-2022 00:00:00 Tuesday |
696.35 688.75 |
698.85 | 687.8 | 96340 |
| 731 | -12.25 -1.73 % |
18-07-2022 00:00:00 Monday |
708.6 696.35 |
712.75 | 693.5 | 167698 |
| 732 | -9.45 -1.32 % |
15-07-2022 00:00:00 Friday |
718 708.55 |
721.45 | 705 | 53272 |
| 733 | -6.85 -0.95 % |
14-07-2022 00:00:00 Thursday |
719 712.15 |
721.1 | 708.7 | 109010 |
| 734 | -5.75 -0.79 % |
13-07-2022 00:00:00 Wednesday |
724.75 719 |
724.75 | 715.6 | 48067 |
| 735 | -0.7 -0.1 % |
12-07-2022 00:00:00 Tuesday |
718 717.3 |
724.45 | 714.15 | 138229 |
| 736 | 8.6 1.21 % |
11-07-2022 00:00:00 Monday |
709.8 718.4 |
721.35 | 704.55 | 93291 |
| 737 | 3.1 0.44 % |
08-07-2022 00:00:00 Friday |
704.95 708.05 |
710.85 | 701.2 | 151144 |
| 738 | -11.6 -1.63 % |
07-07-2022 00:00:00 Thursday |
709.75 698.15 |
714.75 | 696.75 | 199320 |
| 739 | -4.85 -0.69 % |
06-07-2022 00:00:00 Wednesday |
707.9 703.05 |
713.65 | 701.75 | 152429 |
| 740 | 4.9 0.7 % |
05-07-2022 00:00:00 Tuesday |
697.9 702.8 |
712.5 | 697.15 | 322188 |
| 741 | 17.5 2.59 % |
04-07-2022 00:00:00 Monday |
675 692.5 |
694.4 | 675 | 202047 |
| 742 | 0.75 0.11 % |
01-07-2022 00:00:00 Friday |
676 676.75 |
679.85 | 669.6 | 84079 |
| 743 | -5.4 -0.8 % |
30-06-2022 00:00:00 Thursday |
679 673.6 |
683.6 | 670.85 | 161207 |
| 744 | 18.9 2.86 % |
29-06-2022 00:00:00 Wednesday |
660 678.9 |
696.9 | 657.75 | 397421 |
| 745 | -1.45 -0.22 % |
28-06-2022 00:00:00 Tuesday |
664.8 663.35 |
664.8 | 659.35 | 60148 |
| 746 | -6.35 -0.95 % |
27-06-2022 00:00:00 Monday |
671 664.65 |
671.05 | 662 | 194099 |
| 747 | -8.3 -1.24 % |
24-06-2022 00:00:00 Friday |
670 661.7 |
673.4 | 659.15 | 106558 |
| 748 | -4.9 -0.73 % |
23-06-2022 00:00:00 Thursday |
669.8 664.9 |
674.75 | 658.4 | 123886 |
| 749 | 2.55 0.38 % |
22-06-2022 00:00:00 Wednesday |
666 668.55 |
684.65 | 664.7 | 368290 |
| 750 | -0.7 -0.11 % |
21-06-2022 00:00:00 Tuesday |
666 665.3 |
671.35 | 663.35 | 142770 |
| 751 | 0.7 0.11 % |
20-06-2022 00:00:00 Monday |
660.55 661.25 |
666 | 650 | 392361 |
| 752 | -14.5 -2.17 % |
17-06-2022 00:00:00 Friday |
669.2 654.7 |
669.75 | 651.3 | 300762 |
| 753 | -35.8 -5.08 % |
16-06-2022 00:00:00 Thursday |
705 669.2 |
705.45 | 667 | 528666 |
| 754 | 9.9 1.45 % |
15-06-2022 00:00:00 Wednesday |
680.55 690.45 |
709.7 | 679.15 | 476303 |
| 755 | 9.3 1.4 % |
14-06-2022 00:00:00 Tuesday |
664.9 674.2 |
684 | 663.95 | 319495 |
| 756 | -22.45 -3.25 % |
13-06-2022 00:00:00 Monday |
690.65 668.2 |
691.4 | 666.9 | 807284 |
| 757 | -5.3 -0.74 % |
10-06-2022 00:00:00 Friday |
715 709.7 |
719.4 | 708.7 | 383907 |
| 758 | -8.55 -1.17 % |
09-06-2022 00:00:00 Thursday |
730.5 721.95 |
736.15 | 720.05 | 222606 |
| 759 | -14.9 -1.98 % |
08-06-2022 00:00:00 Wednesday |
752.9 738 |
753.55 | 735.95 | 238956 |
| 760 | -20.1 -2.6 % |
07-06-2022 00:00:00 Tuesday |
773 752.9 |
773.7 | 751 | 511495 |
| 761 | -22.85 -2.86 % |
06-06-2022 00:00:00 Monday |
800.25 777.4 |
801 | 775.4 | 417563 |
| 762 | -6.8 -0.84 % |
03-06-2022 00:00:00 Friday |
807.05 800.25 |
811 | 800 | 311610 |
| 763 | -5.15 -0.64 % |
02-06-2022 00:00:00 Thursday |
811 805.85 |
813.2 | 805 | 220359 |
| 764 | -0.95 -0.12 % |
01-06-2022 00:00:00 Wednesday |
811.5 810.55 |
817 | 808.55 | 253103 |
| 765 | 0.5 0.06 % |
31-05-2022 00:00:00 Tuesday |
811 811.5 |
822 | 810 | 221601 |
| 766 | 5.05 0.61 % |
30-05-2022 00:00:00 Monday |
832 837.05 |
841 | 825.65 | 167477 |
| 767 | 2.55 0.31 % |
27-05-2022 00:00:00 Friday |
819 821.55 |
824.25 | 814.2 | 249639 |
| 768 | -8.3 -1.01 % |
26-05-2022 00:00:00 Thursday |
820 811.7 |
824.6 | 801.55 | 417738 |
| 769 | -10.05 -1.21 % |
25-05-2022 00:00:00 Wednesday |
831 820.95 |
841 | 814.5 | 456873 |
| 770 | 5.75 0.7 % |
24-05-2022 00:00:00 Tuesday |
818 823.75 |
834.5 | 815 | 474586 |
| 771 | -9.3 -1.13 % |
23-05-2022 00:00:00 Monday |
826.15 816.85 |
852.1 | 804 | 1397160 |
| 772 | -20.9 -2.47 % |
20-05-2022 00:00:00 Friday |
847.15 826.25 |
856.95 | 825.05 | 497486 |
| 773 | -27.95 -3.22 % |
19-05-2022 00:00:00 Thursday |
868.7 840.75 |
868.7 | 838.55 | 536205 |
| 774 | -9.95 -1.12 % |
18-05-2022 00:00:00 Wednesday |
886.2 876.25 |
890 | 874 | 982873 |
| 775 | 8.25 0.95 % |
17-05-2022 00:00:00 Tuesday |
867.2 875.45 |
920 | 860.1 | 2754907 |