| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
14-02-2025 00:00:00 |
1174.15 1152.25 |
1184.9 1137.7 |
-116.25 (-10.09%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 5.55 0.51 % |
14-06-2022 00:00:00 |
1090 1095.55 |
1114 1089 |
| -41.7 -3.82 % |
15-06-2022 00:00:00 |
1092.9 1051.2 |
1095.55 1036.75 |
| -18 -1.71 % |
16-06-2022 00:00:00 |
1055.05 1037.05 |
1062 1021 |
| 25.2 2.47 % |
17-06-2022 00:00:00 |
1018.45 1043.65 |
1064.45 993.5 |
| -46.15 -4.38 % |
20-06-2022 00:00:00 |
1054.45 1008.3 |
1054.55 985.25 |
| 17.7 1.74 % |
21-06-2022 00:00:00 |
1014.75 1032.45 |
1037 1014 |
| -12.8 -1.25 % |
22-06-2022 00:00:00 |
1026 1013.2 |
1034.15 998.95 |
| 18.9 1.89 % |
23-06-2022 00:00:00 |
1001.05 1019.95 |
1031 1001.05 |
| -9.4 -0.92 % |
24-06-2022 00:00:00 |
1019.95 1010.55 |
1024.05 1006.25 |
| -2.1 -0.2 % |
27-06-2022 00:00:00 |
1028 1025.9 |
1038 1018 |
| 7.8 0.76 % |
28-06-2022 00:00:00 |
1022.05 1029.85 |
1058.8 997 |
| 24.15 2.35 % |
29-06-2022 00:00:00 |
1029.85 1054 |
1062.75 1029.85 |
| 20.3 1.94 % |
30-06-2022 00:00:00 |
1048.95 1069.25 |
1082.35 1042.9 |
| 1.55 0.15 % |
01-07-2022 00:00:00 |
1065.4 1066.95 |
1073.7 1045.85 |
| -11.95 -1.12 % |
04-07-2022 00:00:00 |
1070.3 1058.35 |
1076.1 1053.2 |
| -44.7 -4.12 % |
05-07-2022 00:00:00 |
1085 1040.3 |
1085 1035.85 |
| 57.7 5.57 % |
06-07-2022 00:00:00 |
1036.1 1093.8 |
1096.35 1036.1 |
| 10.65 0.97 % |
07-07-2022 00:00:00 |
1093.8 1104.45 |
1125 1090.8 |
| -19.5 -1.76 % |
08-07-2022 00:00:00 |
1107.6 1088.1 |
1118 1080 |
| 8 0.74 % |
11-07-2022 00:00:00 |
1081.1 1089.1 |
1103.65 1081.1 |
| -1.55 -0.14 % |
12-07-2022 00:00:00 |
1098.2 1096.65 |
1110 1055 |
| -4.4 -0.4 % |
13-07-2022 00:00:00 |
1099.95 1095.55 |
1138.5 1084.55 |
| 25.35 2.34 % |
14-07-2022 00:00:00 |
1082.35 1107.7 |
1138 1071.4 |
| -9.2 -0.83 % |
15-07-2022 00:00:00 |
1107.7 1098.5 |
1118.55 1096.85 |
| -6.55 -0.59 % |
18-07-2022 00:00:00 |
1118.8 1112.25 |
1127.4 1101.75 |
| 18.9 1.69 % |
19-07-2022 00:00:00 |
1115.9 1134.8 |
1140.15 1107.35 |
| -3.35 -0.3 % |
20-07-2022 00:00:00 |
1135.05 1131.7 |
1150 1125.6 |
| -23.2 -2.03 % |
21-07-2022 00:00:00 |
1141 1117.8 |
1153.9 1110 |
| 22.9 2.07 % |
22-07-2022 00:00:00 |
1105.05 1127.95 |
1142.05 1105.05 |
| 25.1 2.21 % |
25-07-2022 00:00:00 |
1133.85 1158.95 |
1160.75 1125 |
| -25.25 -2.18 % |
26-07-2022 00:00:00 |
1157.9 1132.65 |
1169 1123.75 |
| 8.9 0.79 % |
27-07-2022 00:00:00 |
1132.7 1141.6 |
1160 1126 |
| 19.9 1.73 % |
28-07-2022 00:00:00 |
1149.25 1169.15 |
1191 1149.25 |
| -30.4 -2.59 % |
29-07-2022 00:00:00 |
1174.2 1143.8 |
1176 1139.7 |
| -36.25 -3.11 % |
01-08-2022 00:00:00 |
1167.4 1131.15 |
1167.4 1122.8 |
| -34.35 -3.03 % |
02-08-2022 00:00:00 |
1133.4 1099.05 |
1136.75 1090 |
| 3.65 0.33 % |
03-08-2022 00:00:00 |
1100.2 1103.85 |
1116.45 1090.1 |
| -76.4 -6.85 % |
04-08-2022 00:00:00 |
1116 1039.6 |
1116 1010 |
| 21.2 2.03 % |
05-08-2022 00:00:00 |
1044 1065.2 |
1072 1037.35 |
| 1 0.09 % |
08-08-2022 00:00:00 |
1067.35 1068.35 |
1084.5 1059.65 |
| -30.7 -2.84 % |
10-08-2022 00:00:00 |
1082.5 1051.8 |
1082.5 1041.7 |
| 12.15 1.14 % |
11-08-2022 00:00:00 |
1069.45 1081.6 |
1095 1061.1 |
| 13.15 1.22 % |
12-08-2022 00:00:00 |
1082 1095.15 |
1107 1074 |
| 14.2 1.29 % |
16-08-2022 00:00:00 |
1098.05 1112.25 |
1118.35 1096.55 |
| 28.5 2.56 % |
17-08-2022 00:00:00 |
1111.8 1140.3 |
1143.25 1109.5 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -161.1 | Min | 439 463.15 |
477.9 | 421.15 | 201 | |
| 163.55 | Max | 1605.95 1597 |
1648 | 1575.8 | 3751586 | |
| -1.34 | Avergae | 1048.48 1047.14 |
1071.91 | 1024.19 | 51853.57 | |
| 1 | -45.3 -3.31 % |
24-04-2025 00:00:00 Thursday |
1370 1324.7 |
1379 | 1307.45 | 55165 |
| 2 | 32 2.4 % |
23-04-2025 00:00:00 Wednesday |
1334 1366 |
1369.9 | 1325.65 | 72009 |
| 3 | 20 1.54 % |
22-04-2025 00:00:00 Tuesday |
1300 1320 |
1339.3 | 1285.9 | 49429 |
| 4 | 54.5 4.39 % |
21-04-2025 00:00:00 Monday |
1240.05 1294.55 |
1308.15 | 1238.8 | 32295 |
| 5 | -8.6 -0.69 % |
17-04-2025 00:00:00 Thursday |
1240.6 1232 |
1262.35 | 1224.65 | 25533 |
| 6 | 9.85 0.8 % |
16-04-2025 00:00:00 Wednesday |
1230.15 1240 |
1254.8 | 1224.75 | 64907 |
| 7 | 44.95 3.84 % |
15-04-2025 00:00:00 Tuesday |
1169.8 1214.75 |
1217.9 | 1144.5 | 68719 |
| 8 | 12.2 1.1 % |
11-04-2025 00:00:00 Friday |
1110 1122.2 |
1143.85 | 1104 | 51798 |
| 9 | -32.7 -2.86 % |
09-04-2025 00:00:00 Wednesday |
1144.35 1111.65 |
1144.35 | 1094.55 | 33164 |
| 10 | -11.35 -0.99 % |
08-04-2025 00:00:00 Tuesday |
1144.95 1133.6 |
1149 | 1111.45 | 63477 |
| 11 | 41.7 3.91 % |
07-04-2025 00:00:00 Monday |
1066 1107.7 |
1142.5 | 1066 | 23396 |
| 12 | -20.65 -1.72 % |
04-04-2025 00:00:00 Friday |
1200.55 1179.9 |
1221.6 | 1160.1 | 25632 |
| 13 | 36.55 3.09 % |
03-04-2025 00:00:00 Thursday |
1181.35 1217.9 |
1232 | 1174.6 | 38262 |
| 14 | 44.8 3.82 % |
02-04-2025 00:00:00 Wednesday |
1174 1218.8 |
1223 | 1154.4 | 88688 |
| 15 | -42.35 -3.53 % |
01-04-2025 00:00:00 Tuesday |
1200.05 1157.7 |
1201.75 | 1147.3 | 59173 |
| 16 | -39.75 -3.21 % |
28-03-2025 00:00:00 Friday |
1236.5 1196.75 |
1245 | 1191.8 | 23294 |
| 17 | 39.95 3.34 % |
27-03-2025 00:00:00 Thursday |
1196.5 1236.45 |
1254.4 | 1189.4 | 19702 |
| 18 | -14.95 -1.23 % |
26-03-2025 00:00:00 Wednesday |
1210.65 1195.7 |
1253.25 | 1190.2 | 39440 |
| 19 | -10.3 -0.84 % |
25-03-2025 00:00:00 Tuesday |
1220.05 1209.75 |
1250.1 | 1199.15 | 35449 |
| 20 | 23.2 1.94 % |
24-03-2025 00:00:00 Monday |
1193.95 1217.15 |
1240 | 1191 | 61280 |
| 21 | -0.8 -0.07 % |
21-03-2025 00:00:00 Friday |
1180 1179.2 |
1224.35 | 1164.95 | 47731 |
| 22 | 14.2 1.2 % |
20-03-2025 00:00:00 Thursday |
1180 1194.2 |
1237.55 | 1180 | 66490 |
| 23 | 64.35 5.78 % |
19-03-2025 00:00:00 Wednesday |
1112.9 1177.25 |
1189.9 | 1112.85 | 81164 |
| 24 | 40.3 3.76 % |
18-03-2025 00:00:00 Tuesday |
1072 1112.3 |
1116.75 | 1060.85 | 24615 |
| 25 | 8.5 0.81 % |
17-03-2025 00:00:00 Monday |
1055 1063.5 |
1074.95 | 1036 | 11899 |
| 26 | -28.4 -2.63 % |
13-03-2025 00:00:00 Thursday |
1081.9 1053.5 |
1090.15 | 1049.9 | 15263 |
| 27 | -50.5 -4.46 % |
12-03-2025 00:00:00 Wednesday |
1131.65 1081.15 |
1134.5 | 1078 | 36146 |
| 28 | 58.75 5.48 % |
11-03-2025 00:00:00 Tuesday |
1073 1131.75 |
1149 | 1068.9 | 82118 |
| 29 | -35.95 -3.23 % |
10-03-2025 00:00:00 Monday |
1112.55 1076.6 |
1124.2 | 1073 | 16570 |
| 30 | -20.15 -1.78 % |
07-03-2025 00:00:00 Friday |
1132.65 1112.5 |
1149.4 | 1104.05 | 16333 |
| 31 | -12 -1.04 % |
06-03-2025 00:00:00 Thursday |
1150.05 1138.05 |
1172.8 | 1130 | 48322 |
| 32 | 44.5 4.01 % |
05-03-2025 00:00:00 Wednesday |
1110.05 1154.55 |
1158.9 | 1110.05 | 15355 |
| 33 | -1.45 -0.13 % |
04-03-2025 00:00:00 Tuesday |
1119.15 1117.7 |
1133.8 | 1088.8 | 16725 |
| 34 | -12.8 -1.13 % |
03-03-2025 00:00:00 Monday |
1131.95 1119.15 |
1165.5 | 1100.5 | 31587 |
| 35 | -39.8 -3.4 % |
28-02-2025 00:00:00 Friday |
1171.75 1131.95 |
1194 | 1120.35 | 41266 |
| 36 | -13.1 -1.08 % |
27-02-2025 00:00:00 Thursday |
1209.7 1196.6 |
1215 | 1174.8 | 167730 |
| 37 | 0.55 0.05 % |
25-02-2025 00:00:00 Tuesday |
1195.4 1195.95 |
1213.6 | 1183.5 | 22129 |
| 38 | 3.4 0.29 % |
24-02-2025 00:00:00 Monday |
1191.8 1195.2 |
1215.15 | 1183.7 | 24967 |
| 39 | 23.05 1.93 % |
21-02-2025 00:00:00 Friday |
1192.55 1215.6 |
1221.95 | 1188.4 | 130341 |
| 40 | 10.95 0.93 % |
20-02-2025 00:00:00 Thursday |
1181.65 1192.6 |
1200 | 1170 | 5869 |
| 41 | 19.65 1.69 % |
19-02-2025 00:00:00 Wednesday |
1162 1181.65 |
1199 | 1150 | 14881 |
| 42 | -6.15 -0.53 % |
18-02-2025 00:00:00 Tuesday |
1168.5 1162.35 |
1180 | 1150 | 62825 |
| 43 | 33.3 2.93 % |
17-02-2025 00:00:00 Monday |
1135.2 1168.5 |
1171.45 | 1123.2 | 14291 |
| 44 | -21.9 -1.87 % |
14-02-2025 00:00:00 Friday |
1174.15 1152.25 |
1184.9 | 1137.7 | 40784 |
| 45 | 0.35 0.03 % |
13-02-2025 00:00:00 Thursday |
1173.15 1173.5 |
1192.5 | 1165.9 | 50885 |
| 46 | 13.05 1.12 % |
12-02-2025 00:00:00 Wednesday |
1160.05 1173.1 |
1202.1 | 1150.4 | 56580 |
| 47 | -24.1 -2.02 % |
11-02-2025 00:00:00 Tuesday |
1194.9 1170.8 |
1194.9 | 1149.2 | 19132 |
| 48 | -70 -5.62 % |
10-02-2025 00:00:00 Monday |
1245 1175 |
1245 | 1170.7 | 22115 |
| 49 | 39.05 3.26 % |
07-02-2025 00:00:00 Friday |
1199.2 1238.25 |
1241.95 | 1199.2 | 41941 |
| 50 | -57.6 -4.59 % |
06-02-2025 00:00:00 Thursday |
1256 1198.4 |
1266.25 | 1193.5 | 57740 |
| 51 | -11.65 -0.91 % |
05-02-2025 00:00:00 Wednesday |
1280.05 1268.4 |
1303.45 | 1265.15 | 16877 |
| 52 | -3.8 -0.29 % |
04-02-2025 00:00:00 Tuesday |
1288.95 1285.15 |
1297 | 1270.35 | 42483 |
| 53 | 51.9 4.17 % |
03-02-2025 00:00:00 Monday |
1245.6 1297.5 |
1303.9 | 1238 | 24475 |
| 54 | 50.15 4.08 % |
01-02-2025 00:00:00 Saturday |
1229.85 1280 |
1291.85 | 1172.25 | 56232 |
| 55 | 35.1 3 % |
31-01-2025 00:00:00 Friday |
1168.95 1204.05 |
1234.95 | 1159.2 | 86338 |
| 56 | 24.55 2.16 % |
30-01-2025 00:00:00 Thursday |
1137.05 1161.6 |
1174.45 | 1133 | 31130 |
| 57 | 14 1.25 % |
29-01-2025 00:00:00 Wednesday |
1120 1134 |
1145 | 1102.75 | 34475 |
| 58 | 23.8 2.15 % |
28-01-2025 00:00:00 Tuesday |
1107.05 1130.85 |
1150 | 1100 | 23370 |
| 59 | -0.05 0 % |
27-01-2025 00:00:00 Monday |
1102.8 1102.75 |
1136.1 | 1088 | 103313 |
| 60 | 22.1 2.05 % |
24-01-2025 00:00:00 Friday |
1076.5 1098.6 |
1108.75 | 1076.5 | 31974 |
| 61 | 22 2.07 % |
23-01-2025 00:00:00 Thursday |
1060.75 1082.75 |
1094.75 | 1054.5 | 28792 |
| 62 | -69.65 -6.07 % |
22-01-2025 00:00:00 Wednesday |
1147.05 1077.4 |
1149 | 1062.75 | 315785 |
| 63 | -60.25 -4.99 % |
21-01-2025 00:00:00 Tuesday |
1207.3 1147.05 |
1209.25 | 1137 | 40625 |
| 64 | 24.05 2.03 % |
20-01-2025 00:00:00 Monday |
1183.3 1207.35 |
1222.2 | 1169.1 | 52497 |
| 65 | 47.25 4.18 % |
17-01-2025 00:00:00 Friday |
1131.05 1178.3 |
1198 | 1131.05 | 99638 |
| 66 | -26.7 -2.31 % |
16-01-2025 00:00:00 Thursday |
1154.75 1128.05 |
1165 | 1126.35 | 32082 |
| 67 | -34.75 -3 % |
15-01-2025 00:00:00 Wednesday |
1159.55 1124.8 |
1161.1 | 1110.45 | 43217 |
| 68 | -25 -2.13 % |
14-01-2025 00:00:00 Tuesday |
1171 1146 |
1180.45 | 1136.6 | 54125 |
| 69 | -85.3 -6.82 % |
13-01-2025 00:00:00 Monday |
1251.2 1165.9 |
1258.5 | 1161.5 | 64936 |
| 70 | -34.75 -2.63 % |
10-01-2025 00:00:00 Friday |
1318.9 1284.15 |
1322.05 | 1276.8 | 27923 |
| 71 | -32.4 -2.42 % |
09-01-2025 00:00:00 Thursday |
1340.3 1307.9 |
1355 | 1303.55 | 24518 |
| 72 | -4.45 -0.33 % |
08-01-2025 00:00:00 Wednesday |
1355.95 1351.5 |
1358.85 | 1327.25 | 18245 |
| 73 | -9.35 -0.69 % |
07-01-2025 00:00:00 Tuesday |
1350 1340.65 |
1365.35 | 1321 | 22788 |
| 74 | -75.95 -5.34 % |
06-01-2025 00:00:00 Monday |
1421.55 1345.6 |
1450.75 | 1341 | 32162 |
| 75 | 32.35 2.37 % |
03-01-2025 00:00:00 Friday |
1366.35 1398.7 |
1411 | 1366.35 | 32518 |
| 76 | 11.55 0.85 % |
02-01-2025 00:00:00 Thursday |
1365.1 1376.65 |
1382 | 1347 | 17012 |
| 77 | -19.2 -1.39 % |
01-01-2025 00:00:00 Wednesday |
1384 1364.8 |
1393 | 1360 | 9184 |
| 78 | -9.1 -0.65 % |
31-12-2024 00:00:00 Tuesday |
1397.7 1388.6 |
1400.5 | 1351.5 | 38966 |
| 79 | 28.65 2.05 % |
30-12-2024 00:00:00 Monday |
1399.95 1428.6 |
1460 | 1373.05 | 40929 |
| 80 | 13.9 1 % |
27-12-2024 00:00:00 Friday |
1395.2 1409.1 |
1429 | 1395.2 | 7260 |
| 81 | 14.75 1.06 % |
26-12-2024 00:00:00 Thursday |
1398 1412.75 |
1417.75 | 1385.05 | 18342 |
| 82 | -33 -2.3 % |
24-12-2024 00:00:00 Tuesday |
1435.05 1402.05 |
1441.25 | 1391 | 33282 |
| 83 | 38.95 2.78 % |
23-12-2024 00:00:00 Monday |
1403.05 1442 |
1465.45 | 1401.45 | 71731 |
| 84 | -64.55 -4.41 % |
20-12-2024 00:00:00 Friday |
1465.3 1400.75 |
1493 | 1392.05 | 42872 |
| 85 | 36.25 2.52 % |
19-12-2024 00:00:00 Thursday |
1440 1476.25 |
1480.65 | 1426.25 | 45615 |
| 86 | -10.7 -0.72 % |
18-12-2024 00:00:00 Wednesday |
1490.05 1479.35 |
1509.05 | 1469 | 37791 |
| 87 | 23.2 1.58 % |
17-12-2024 00:00:00 Tuesday |
1465.3 1488.5 |
1522.75 | 1465.25 | 59543 |
| 88 | 37.65 2.63 % |
16-12-2024 00:00:00 Monday |
1429.45 1467.1 |
1484 | 1418.2 | 137971 |
| 89 | -0.4 -0.03 % |
13-12-2024 00:00:00 Friday |
1420 1419.6 |
1434.25 | 1372.5 | 37056 |
| 90 | 24.45 1.73 % |
12-12-2024 00:00:00 Thursday |
1411 1435.45 |
1442.3 | 1407.1 | 18232 |
| 91 | 12.55 0.9 % |
11-12-2024 00:00:00 Wednesday |
1397.95 1410.5 |
1421 | 1383.4 | 17928 |
| 92 | 25.6 1.86 % |
10-12-2024 00:00:00 Tuesday |
1375.35 1400.95 |
1405.5 | 1375.35 | 49904 |
| 93 | 24.2 1.79 % |
09-12-2024 00:00:00 Monday |
1351.15 1375.35 |
1381.45 | 1351.15 | 38769 |
| 94 | 16.05 1.18 % |
06-12-2024 00:00:00 Friday |
1356.25 1372.3 |
1397 | 1356.25 | 55199 |
| 95 | -9.95 -0.72 % |
05-12-2024 00:00:00 Thursday |
1379.95 1370 |
1388 | 1349.05 | 74402 |
| 96 | 75.45 5.82 % |
04-12-2024 00:00:00 Wednesday |
1296.05 1371.5 |
1380.95 | 1291.05 | 137059 |
| 97 | -0.2 -0.02 % |
03-12-2024 00:00:00 Tuesday |
1297 1296.8 |
1316 | 1285 | 30222 |
| 98 | 34.6 2.76 % |
02-12-2024 00:00:00 Monday |
1255 1289.6 |
1317 | 1245.7 | 182487 |
| 99 | -34.45 -2.67 % |
29-11-2024 00:00:00 Friday |
1287.9 1253.45 |
1304.7 | 1243.05 | 38373 |
| 100 | -7.5 -0.58 % |
28-11-2024 00:00:00 Thursday |
1282.15 1274.65 |
1326 | 1266.7 | 81158 |
| 101 | -17.4 -1.34 % |
27-11-2024 00:00:00 Wednesday |
1299.35 1281.95 |
1308 | 1267.05 | 93268 |
| 102 | 31.1 2.5 % |
26-11-2024 00:00:00 Tuesday |
1245.05 1276.15 |
1309 | 1245.05 | 153920 |
| 103 | -77.2 -5.89 % |
25-11-2024 00:00:00 Monday |
1310.05 1232.85 |
1324 | 1213 | 96767 |
| 104 | 46.15 3.85 % |
22-11-2024 00:00:00 Friday |
1199.95 1246.1 |
1284 | 1162.25 | 85169 |
| 105 | -25.95 -2.06 % |
21-11-2024 00:00:00 Thursday |
1260.2 1234.25 |
1272 | 1225 | 25391 |
| 106 | 19.1 1.54 % |
19-11-2024 00:00:00 Tuesday |
1237.05 1256.15 |
1293.8 | 1237.05 | 22311 |
| 107 | -16.3 -1.3 % |
18-11-2024 00:00:00 Monday |
1251.05 1234.75 |
1266.95 | 1218.6 | 66295 |
| 108 | 41.2 3.49 % |
14-11-2024 00:00:00 Thursday |
1180.05 1221.25 |
1245.05 | 1180.05 | 69429 |
| 109 | -20.15 -1.65 % |
13-11-2024 00:00:00 Wednesday |
1221 1200.85 |
1239.4 | 1179 | 79890 |
| 110 | 52.6 4.42 % |
12-11-2024 00:00:00 Tuesday |
1189.05 1241.65 |
1290 | 1189.05 | 266772 |
| 111 | 21.2 1.82 % |
11-11-2024 00:00:00 Monday |
1167.55 1188.75 |
1206.95 | 1163 | 58992 |
| 112 | -58.1 -4.74 % |
08-11-2024 00:00:00 Friday |
1225 1166.9 |
1225 | 1161.95 | 25723 |
| 113 | -12.8 -1.04 % |
07-11-2024 00:00:00 Thursday |
1230 1217.2 |
1260 | 1212.25 | 26208 |
| 114 | 30.85 2.6 % |
06-11-2024 00:00:00 Wednesday |
1186.75 1217.6 |
1224.2 | 1166.3 | 35342 |
| 115 | -30.75 -2.58 % |
05-11-2024 00:00:00 Tuesday |
1191.05 1160.3 |
1191.05 | 1152.45 | 27777 |
| 116 | -23.15 -1.9 % |
04-11-2024 00:00:00 Monday |
1216.95 1193.8 |
1285 | 1189 | 66842 |
| 117 | -5.7 -0.47 % |
01-11-2024 00:00:00 Friday |
1212.85 1207.15 |
1220 | 1191.95 | 17631 |
| 118 | 37.85 3.23 % |
31-10-2024 00:00:00 Thursday |
1170.45 1208.3 |
1221.95 | 1170.45 | 58691 |
| 119 | 12.5 1.07 % |
30-10-2024 00:00:00 Wednesday |
1169.3 1181.8 |
1200.05 | 1160.7 | 44553 |
| 120 | 77.2 6.95 % |
29-10-2024 00:00:00 Tuesday |
1110.4 1187.6 |
1198.95 | 1096 | 90034 |
| 121 | 4.65 0.42 % |
28-10-2024 00:00:00 Monday |
1103.2 1107.85 |
1137.05 | 1044.9 | 37643 |
| 122 | 13.45 1.26 % |
25-10-2024 00:00:00 Friday |
1068.05 1081.5 |
1088.25 | 1043.4 | 51299 |
| 123 | -31.8 -2.9 % |
24-10-2024 00:00:00 Thursday |
1096.95 1065.15 |
1096.95 | 1051.35 | 19678 |
| 124 | 12.4 1.15 % |
23-10-2024 00:00:00 Wednesday |
1074.95 1087.35 |
1100.35 | 1044.6 | 58132 |
| 125 | -57.3 -5.03 % |
22-10-2024 00:00:00 Tuesday |
1140.25 1082.95 |
1141.1 | 1078.9 | 65370 |
| 126 | -22.95 -1.98 % |
21-10-2024 00:00:00 Monday |
1160.55 1137.6 |
1180.4 | 1132.45 | 32706 |
| 127 | -31.05 -2.6 % |
18-10-2024 00:00:00 Friday |
1192.95 1161.9 |
1192.95 | 1143.85 | 30289 |
| 128 | -52.8 -4.32 % |
17-10-2024 00:00:00 Thursday |
1220.95 1168.15 |
1220.95 | 1164.35 | 18462 |
| 129 | -17.7 -1.43 % |
16-10-2024 00:00:00 Wednesday |
1238.95 1221.25 |
1238.95 | 1192 | 30545 |
| 130 | 2.95 0.24 % |
15-10-2024 00:00:00 Tuesday |
1220 1222.95 |
1233 | 1199.6 | 14958 |
| 131 | 22.15 1.86 % |
14-10-2024 00:00:00 Monday |
1187.95 1210.1 |
1214.1 | 1173.6 | 18455 |
| 132 | -31 -2.58 % |
11-10-2024 00:00:00 Friday |
1199.85 1168.85 |
1199.85 | 1165 | 23760 |
| 133 | -45.65 -3.71 % |
10-10-2024 00:00:00 Thursday |
1229.8 1184.15 |
1229.8 | 1182 | 27938 |
| 134 | 29.2 2.47 % |
09-10-2024 00:00:00 Wednesday |
1179.9 1209.1 |
1224.3 | 1150 | 51128 |
| 135 | -19.45 -1.64 % |
08-10-2024 00:00:00 Tuesday |
1186.95 1167.5 |
1192.35 | 1152 | 34165 |
| 136 | -12.85 -1.07 % |
07-10-2024 00:00:00 Monday |
1199.8 1186.95 |
1222.55 | 1178.25 | 61491 |
| 137 | -2.1 -0.18 % |
04-10-2024 00:00:00 Friday |
1173.95 1171.85 |
1184 | 1122.65 | 63789 |
| 138 | -39.35 -3.24 % |
03-10-2024 00:00:00 Thursday |
1215.05 1175.7 |
1215.05 | 1171 | 29821 |
| 139 | -28.05 -2.25 % |
01-10-2024 00:00:00 Tuesday |
1249 1220.95 |
1252.25 | 1215 | 38791 |
| 140 | -45.2 -3.53 % |
30-09-2024 00:00:00 Monday |
1280 1234.8 |
1288.65 | 1225 | 31523 |
| 141 | -85.45 -6.17 % |
27-09-2024 00:00:00 Friday |
1385.35 1299.9 |
1385.35 | 1283.05 | 88341 |
| 142 | -4.3 -0.31 % |
26-09-2024 00:00:00 Thursday |
1388.85 1384.55 |
1408.45 | 1352.1 | 19325 |
| 143 | 28.85 2.12 % |
25-09-2024 00:00:00 Wednesday |
1360 1388.85 |
1392.8 | 1311.05 | 22448 |
| 144 | -39.25 -2.75 % |
24-09-2024 00:00:00 Tuesday |
1424.9 1385.65 |
1431.1 | 1372 | 38295 |
| 145 | 22.45 1.6 % |
23-09-2024 00:00:00 Monday |
1401.05 1423.5 |
1439.25 | 1380.45 | 58135 |
| 146 | 84.45 6.45 % |
20-09-2024 00:00:00 Friday |
1309.55 1394 |
1409.75 | 1308 | 246153 |
| 147 | -3.2 -0.24 % |
19-09-2024 00:00:00 Thursday |
1308.25 1305.05 |
1320.85 | 1260 | 61253 |
| 148 | 2.15 0.17 % |
18-09-2024 00:00:00 Wednesday |
1286.7 1288.85 |
1305.7 | 1278.05 | 16643 |
| 149 | 4.85 0.38 % |
17-09-2024 00:00:00 Tuesday |
1278.15 1283 |
1289.95 | 1239.8 | 26042 |
| 150 | 10.65 0.84 % |
16-09-2024 00:00:00 Monday |
1265 1275.65 |
1297.6 | 1249.55 | 105632 |
| 151 | 22.15 1.83 % |
13-09-2024 00:00:00 Friday |
1210.05 1232.2 |
1247.7 | 1210.05 | 42509 |
| 152 | -7.9 -0.66 % |
12-09-2024 00:00:00 Thursday |
1205 1197.1 |
1207.8 | 1188.05 | 8600 |
| 153 | 16.05 1.36 % |
11-09-2024 00:00:00 Wednesday |
1181.25 1197.3 |
1204.8 | 1166 | 31008 |
| 154 | -8.1 -0.68 % |
10-09-2024 00:00:00 Tuesday |
1195.6 1187.5 |
1212.25 | 1185 | 12108 |
| 155 | 6.5 0.55 % |
09-09-2024 00:00:00 Monday |
1187.2 1193.7 |
1211 | 1182 | 37213 |
| 156 | -29.9 -2.46 % |
06-09-2024 00:00:00 Friday |
1217 1187.1 |
1217.05 | 1183 | 18189 |
| 157 | -8.45 -0.69 % |
05-09-2024 00:00:00 Thursday |
1217.65 1209.2 |
1220 | 1201.75 | 10610 |
| 158 | 12.05 1 % |
04-09-2024 00:00:00 Wednesday |
1205.6 1217.65 |
1239 | 1205.6 | 18426 |
| 159 | -34.1 -2.7 % |
03-09-2024 00:00:00 Tuesday |
1264.4 1230.3 |
1264.4 | 1221.2 | 10034 |
| 160 | 3.5 0.28 % |
02-09-2024 00:00:00 Monday |
1250.4 1253.9 |
1269.35 | 1237 | 24168 |
| 161 | -2.45 -0.19 % |
30-08-2024 00:00:00 Friday |
1257 1254.55 |
1280 | 1245.05 | 18319 |
| 162 | -17.3 -1.36 % |
29-08-2024 00:00:00 Thursday |
1271.7 1254.4 |
1277.35 | 1242.25 | 22717 |
| 163 | 18.75 1.52 % |
28-08-2024 00:00:00 Wednesday |
1232.55 1251.3 |
1258.4 | 1217 | 15755 |
| 164 | 17.05 1.4 % |
27-08-2024 00:00:00 Tuesday |
1220 1237.05 |
1286 | 1212.15 | 69978 |
| 165 | 36.9 3.13 % |
26-08-2024 00:00:00 Monday |
1177.8 1214.7 |
1223.4 | 1144.05 | 105856 |
| 166 | -63.3 -5.17 % |
23-08-2024 00:00:00 Friday |
1224.8 1161.5 |
1224.8 | 1156.05 | 49192 |
| 167 | -20.2 -1.63 % |
22-08-2024 00:00:00 Thursday |
1242 1221.8 |
1245.35 | 1216 | 25607 |
| 168 | -20 -1.59 % |
21-08-2024 00:00:00 Wednesday |
1259.95 1239.95 |
1259.95 | 1228.3 | 71600 |
| 169 | -20.4 -1.59 % |
20-08-2024 00:00:00 Tuesday |
1280.65 1260.25 |
1287.5 | 1253.5 | 9526 |
| 170 | -13.45 -1.03 % |
19-08-2024 00:00:00 Monday |
1300 1286.55 |
1326.2 | 1276.85 | 7637 |
| 171 | 8.85 0.69 % |
16-08-2024 00:00:00 Friday |
1286.25 1295.1 |
1321 | 1268.3 | 24424 |
| 172 | -24.15 -1.84 % |
14-08-2024 00:00:00 Wednesday |
1310.4 1286.25 |
1317.45 | 1276 | 123341 |
| 173 | 4 0.31 % |
13-08-2024 00:00:00 Tuesday |
1305.05 1309.05 |
1335.85 | 1293.7 | 93650 |
| 174 | 56.35 4.54 % |
12-08-2024 00:00:00 Monday |
1242 1298.35 |
1317.5 | 1234.85 | 220065 |
| 175 | 54.2 4.55 % |
09-08-2024 00:00:00 Friday |
1190.35 1244.55 |
1274.95 | 1184.65 | 43964 |
| 176 | -44.55 -3.61 % |
08-08-2024 00:00:00 Thursday |
1232.5 1187.95 |
1232.5 | 1177.4 | 36478 |
| 177 | -24.1 -1.94 % |
07-08-2024 00:00:00 Wednesday |
1240.05 1215.95 |
1241 | 1209 | 42003 |
| 178 | 17.35 1.48 % |
06-08-2024 00:00:00 Tuesday |
1175.55 1192.9 |
1205.6 | 1148.85 | 41541 |
| 179 | -6.15 -0.52 % |
05-08-2024 00:00:00 Monday |
1181.05 1174.9 |
1216.5 | 1160.55 | 70310 |
| 180 | -38.7 -3.05 % |
02-08-2024 00:00:00 Friday |
1269.9 1231.2 |
1275 | 1217.7 | 27527 |
| 181 | -43.05 -3.27 % |
01-08-2024 00:00:00 Thursday |
1315.65 1272.6 |
1316 | 1257 | 25686 |
| 182 | -37.5 -2.79 % |
31-07-2024 00:00:00 Wednesday |
1345.05 1307.55 |
1372.9 | 1298 | 93635 |
| 183 | -42.2 -3.05 % |
30-07-2024 00:00:00 Tuesday |
1381.95 1339.75 |
1381.95 | 1324.05 | 21240 |
| 184 | -64 -4.49 % |
29-07-2024 00:00:00 Monday |
1424.95 1360.95 |
1424.95 | 1356 | 16693 |
| 185 | -6.4 -0.45 % |
26-07-2024 00:00:00 Friday |
1408 1401.6 |
1424.75 | 1393.7 | 9156 |
| 186 | -5.7 -0.41 % |
25-07-2024 00:00:00 Thursday |
1400.5 1394.8 |
1425 | 1377.1 | 38919 |
| 187 | 3.6 0.26 % |
24-07-2024 00:00:00 Wednesday |
1397.4 1401 |
1411 | 1372.2 | 33793 |
| 188 | -75 -5.19 % |
23-07-2024 00:00:00 Tuesday |
1445 1370 |
1462.75 | 1362.05 | 29037 |
| 189 | 22 1.56 % |
22-07-2024 00:00:00 Monday |
1410 1432 |
1450 | 1398.2 | 11579 |
| 190 | -27.55 -1.87 % |
19-07-2024 00:00:00 Friday |
1475.9 1448.35 |
1478.35 | 1400 | 23437 |
| 191 | 16.1 1.1 % |
18-07-2024 00:00:00 Thursday |
1459.8 1475.9 |
1499.2 | 1414.55 | 30263 |
| 192 | -10.05 -0.68 % |
16-07-2024 00:00:00 Tuesday |
1469.05 1459 |
1480 | 1444.05 | 49673 |
| 193 | 44.5 3.13 % |
15-07-2024 00:00:00 Monday |
1419.6 1464.1 |
1522.75 | 1370.9 | 84962 |
| 194 | -80.95 -5.48 % |
12-07-2024 00:00:00 Friday |
1476.4 1395.45 |
1476.4 | 1387.35 | 93688 |
| 195 | -62.35 -4.06 % |
11-07-2024 00:00:00 Thursday |
1535 1472.65 |
1535 | 1469.45 | 15371 |
| 196 | -50.1 -3.18 % |
10-07-2024 00:00:00 Wednesday |
1574.4 1524.3 |
1597.15 | 1500.5 | 15559 |
| 197 | 0.55 0.04 % |
09-07-2024 00:00:00 Tuesday |
1560 1560.55 |
1577.75 | 1544.35 | 7364 |
| 198 | -16.75 -1.08 % |
08-07-2024 00:00:00 Monday |
1554.95 1538.2 |
1555.95 | 1529.35 | 6638 |
| 199 | 8.1 0.53 % |
05-07-2024 00:00:00 Friday |
1524.4 1532.5 |
1538 | 1506.45 | 31475 |
| 200 | 25.1 1.69 % |
04-07-2024 00:00:00 Thursday |
1485.05 1510.15 |
1524.85 | 1485.05 | 7614 |
| 201 | -17.45 -1.16 % |
03-07-2024 00:00:00 Wednesday |
1510 1492.55 |
1514.35 | 1468 | 25450 |
| 202 | -28.45 -1.87 % |
02-07-2024 00:00:00 Tuesday |
1523 1494.55 |
1532.65 | 1486.5 | 9481 |
| 203 | -0.45 -0.03 % |
01-07-2024 00:00:00 Monday |
1513.65 1513.2 |
1535 | 1496.05 | 33083 |
| 204 | -7.05 -0.47 % |
28-06-2024 00:00:00 Friday |
1510.8 1503.75 |
1559 | 1483.6 | 60506 |
| 205 | 80.7 5.53 % |
27-06-2024 00:00:00 Thursday |
1460 1540.7 |
1551.5 | 1439.05 | 35229 |
| 206 | -66.5 -4.43 % |
26-06-2024 00:00:00 Wednesday |
1499.95 1433.45 |
1499.95 | 1427.15 | 24792 |
| 207 | -90.9 -5.79 % |
25-06-2024 00:00:00 Tuesday |
1569.95 1479.05 |
1569.95 | 1466 | 197378 |
| 208 | -45 -2.83 % |
24-06-2024 00:00:00 Monday |
1592.85 1547.85 |
1592.85 | 1540.05 | 24222 |
| 209 | 9.95 0.63 % |
21-06-2024 00:00:00 Friday |
1586.1 1596.05 |
1613.45 | 1575.8 | 51442 |
| 210 | 34.95 2.25 % |
20-06-2024 00:00:00 Thursday |
1550 1584.95 |
1603.25 | 1527.25 | 46566 |
| 211 | -64.95 -4.04 % |
19-06-2024 00:00:00 Wednesday |
1605.95 1541 |
1605.95 | 1515 | 29299 |
| 212 | 19.2 1.22 % |
18-06-2024 00:00:00 Tuesday |
1577.8 1597 |
1648 | 1537.55 | 90950 |
| 213 | 16 1.04 % |
14-06-2024 00:00:00 Friday |
1540.25 1556.25 |
1587.4 | 1524 | 57359 |
| 214 | 41.9 2.8 % |
13-06-2024 00:00:00 Thursday |
1495.9 1537.8 |
1551 | 1477.4 | 60567 |
| 215 | -10.55 -0.71 % |
12-06-2024 00:00:00 Wednesday |
1478.55 1468 |
1505 | 1462.95 | 9475 |
| 216 | -20.65 -1.38 % |
11-06-2024 00:00:00 Tuesday |
1498.85 1478.2 |
1498.85 | 1466.55 | 37146 |
| 217 | 23.45 1.61 % |
10-06-2024 00:00:00 Monday |
1452.3 1475.75 |
1504 | 1448.85 | 71339 |
| 218 | 16 1.12 % |
07-06-2024 00:00:00 Friday |
1424 1440 |
1465.05 | 1408.2 | 110955 |
| 219 | 66.45 5.03 % |
06-06-2024 00:00:00 Thursday |
1320 1386.45 |
1430 | 1317.5 | 30668 |
| 220 | -22.45 -1.71 % |
05-06-2024 00:00:00 Wednesday |
1314.1 1291.65 |
1346.2 | 1178 | 61760 |
| 221 | -161.1 -11.03 % |
04-06-2024 00:00:00 Tuesday |
1459.95 1298.85 |
1487.05 | 1298.5 | 41498 |
| 222 | -3.95 -0.28 % |
03-06-2024 00:00:00 Monday |
1423.95 1420 |
1457.9 | 1398 | 31966 |
| 223 | 19.4 1.43 % |
31-05-2024 00:00:00 Friday |
1355.5 1374.9 |
1399 | 1331.45 | 136000 |
| 224 | 30.2 2.34 % |
30-05-2024 00:00:00 Thursday |
1292 1322.2 |
1334 | 1277.6 | 136074 |
| 225 | -36.65 -2.76 % |
29-05-2024 00:00:00 Wednesday |
1329.95 1293.3 |
1330 | 1285 | 27749 |
| 226 | -39.45 -2.86 % |
28-05-2024 00:00:00 Tuesday |
1377.95 1338.5 |
1377.95 | 1336.85 | 11022 |
| 227 | -13.4 -0.99 % |
27-05-2024 00:00:00 Monday |
1358.5 1345.1 |
1373.9 | 1338.7 | 24411 |
| 228 | 7.35 0.55 % |
24-05-2024 00:00:00 Friday |
1329.65 1337 |
1350 | 1319.45 | 62051 |
| 229 | -16.4 -1.22 % |
23-05-2024 00:00:00 Thursday |
1347.7 1331.3 |
1380 | 1318.85 | 59371 |
| 230 | 50.4 4 % |
22-05-2024 00:00:00 Wednesday |
1261.3 1311.7 |
1331.3 | 1253.35 | 199870 |
| 231 | 28.5 2.36 % |
21-05-2024 00:00:00 Tuesday |
1208.05 1236.55 |
1248.9 | 1203.8 | 17960 |
| 232 | -0.2 -0.02 % |
18-05-2024 00:00:00 Saturday |
1206.95 1206.75 |
1211.05 | 1201.2 | 1611 |
| 233 | -5.75 -0.48 % |
17-05-2024 00:00:00 Friday |
1204.95 1199.2 |
1216.2 | 1187.5 | 20866 |
| 234 | 10.85 0.91 % |
16-05-2024 00:00:00 Thursday |
1186.05 1196.9 |
1205 | 1179.65 | 17285 |
| 235 | 42.6 3.73 % |
15-05-2024 00:00:00 Wednesday |
1142.85 1185.45 |
1204 | 1142.85 | 32726 |
| 236 | 19.65 1.72 % |
14-05-2024 00:00:00 Tuesday |
1145.25 1164.9 |
1192.95 | 1145.25 | 20617 |
| 237 | 12.45 1.1 % |
13-05-2024 00:00:00 Monday |
1129.95 1142.4 |
1153.35 | 1088.55 | 10570 |
| 238 | 10.7 0.96 % |
10-05-2024 00:00:00 Friday |
1112.05 1122.75 |
1144.5 | 1102.3 | 25406 |
| 239 | 2.45 0.22 % |
09-05-2024 00:00:00 Thursday |
1122 1124.45 |
1142.15 | 1100 | 18902 |
| 240 | -5.35 -0.48 % |
08-05-2024 00:00:00 Wednesday |
1124.85 1119.5 |
1128.5 | 1094 | 27946 |
| 241 | -70.9 -5.96 % |
07-05-2024 00:00:00 Tuesday |
1189.8 1118.9 |
1189.8 | 1110 | 34358 |
| 242 | -59.95 -4.88 % |
06-05-2024 00:00:00 Monday |
1228.95 1169 |
1228.95 | 1154 | 42563 |
| 243 | -32.25 -2.59 % |
03-05-2024 00:00:00 Friday |
1243.25 1211 |
1277.9 | 1205.6 | 21664 |
| 244 | 2.65 0.21 % |
02-05-2024 00:00:00 Thursday |
1240.45 1243.1 |
1256.7 | 1216.65 | 12280 |
| 245 | 3.8 0.31 % |
30-04-2024 00:00:00 Tuesday |
1236.7 1240.5 |
1262.35 | 1228.25 | 39035 |
| 246 | 48.85 4.18 % |
29-04-2024 00:00:00 Monday |
1169.4 1218.25 |
1232.45 | 1156.65 | 109809 |
| 247 | -23.7 -1.94 % |
26-04-2024 00:00:00 Friday |
1220.6 1196.9 |
1229.95 | 1171.55 | 30335 |
| 248 | -62.35 -4.89 % |
25-04-2024 00:00:00 Thursday |
1275.65 1213.3 |
1308.95 | 1193.1 | 66509 |
| 249 | -4.25 -0.34 % |
24-04-2024 00:00:00 Wednesday |
1254.25 1250 |
1275 | 1238.35 | 18647 |
| 250 | 19.7 1.62 % |
23-04-2024 00:00:00 Tuesday |
1214.55 1234.25 |
1265 | 1193.35 | 29474 |
| 251 | 9.05 0.76 % |
22-04-2024 00:00:00 Monday |
1186 1195.05 |
1204.5 | 1181.3 | 30857 |
| 252 | 17.55 1.52 % |
19-04-2024 00:00:00 Friday |
1155.45 1173 |
1185 | 1155.45 | 37042 |
| 253 | -16.85 -1.41 % |
18-04-2024 00:00:00 Thursday |
1198.55 1181.7 |
1198.55 | 1157.85 | 29000 |
| 254 | -17.5 -1.49 % |
16-04-2024 00:00:00 Tuesday |
1176.65 1159.15 |
1197.1 | 1152.3 | 17051 |
| 255 | 106 9.72 % |
15-04-2024 00:00:00 Monday |
1091.05 1197.05 |
1218 | 1091.05 | 70668 |
| 256 | -33.45 -2.71 % |
12-04-2024 00:00:00 Friday |
1233.45 1200 |
1250.65 | 1179.25 | 34631 |
| 257 | 29.05 2.41 % |
10-04-2024 00:00:00 Wednesday |
1205.95 1235 |
1247 | 1205.1 | 13672 |
| 258 | -6.9 -0.57 % |
09-04-2024 00:00:00 Tuesday |
1204.85 1197.95 |
1218 | 1177.2 | 41497 |
| 259 | 5.65 0.47 % |
08-04-2024 00:00:00 Monday |
1189.9 1195.55 |
1210.8 | 1181.1 | 53349 |
| 260 | 11.05 0.96 % |
05-04-2024 00:00:00 Friday |
1151.1 1162.15 |
1164.5 | 1137.45 | 15074 |
| 261 | 20.9 1.87 % |
04-04-2024 00:00:00 Thursday |
1116.55 1137.45 |
1144.5 | 1116.55 | 36732 |
| 262 | -37.45 -3.26 % |
03-04-2024 00:00:00 Wednesday |
1148.45 1111 |
1157.25 | 1110 | 47396 |
| 263 | -6 -0.51 % |
02-04-2024 00:00:00 Tuesday |
1172 1166 |
1195 | 1160.05 | 6787 |
| 264 | 34.4 3.03 % |
01-04-2024 00:00:00 Monday |
1134.65 1169.05 |
1177 | 1134.65 | 5767 |
| 265 | -44.2 -3.75 % |
28-03-2024 00:00:00 Thursday |
1177.95 1133.75 |
1177.95 | 1123.05 | 21380 |
| 266 | -17.85 -1.54 % |
27-03-2024 00:00:00 Wednesday |
1160.05 1142.2 |
1182 | 1142.1 | 5078 |
| 267 | -13.15 -1.14 % |
26-03-2024 00:00:00 Tuesday |
1156.35 1143.2 |
1166.55 | 1107.6 | 18774 |
| 268 | 30.6 2.7 % |
22-03-2024 00:00:00 Friday |
1131.95 1162.55 |
1169.15 | 1130 | 9193 |
| 269 | 13.65 1.23 % |
21-03-2024 00:00:00 Thursday |
1110.6 1124.25 |
1135 | 1107.55 | 18090 |
| 270 | 8.2 0.75 % |
20-03-2024 00:00:00 Wednesday |
1099.35 1107.55 |
1116.8 | 1081.55 | 16145 |
| 271 | -46.2 -4.1 % |
19-03-2024 00:00:00 Tuesday |
1127.1 1080.9 |
1127.1 | 1046 | 37896 |
| 272 | 19.6 1.82 % |
18-03-2024 00:00:00 Monday |
1078.55 1098.15 |
1149 | 1013.25 | 25409 |
| 273 | -45.55 -4.35 % |
15-03-2024 00:00:00 Friday |
1047.55 1002 |
1078.15 | 994.6 | 21983 |
| 274 | 51.05 5.19 % |
14-03-2024 00:00:00 Thursday |
983.95 1035 |
1048 | 978 | 31688 |
| 275 | -94.9 -8.57 % |
13-03-2024 00:00:00 Wednesday |
1106.85 1011.95 |
1120.6 | 989 | 52935 |
| 276 | -84.85 -7.04 % |
12-03-2024 00:00:00 Tuesday |
1204.55 1119.7 |
1204.55 | 1105 | 95901 |
| 277 | -13.1 -1.1 % |
11-03-2024 00:00:00 Monday |
1195.3 1182.2 |
1277.45 | 1164.2 | 26434 |
| 278 | -26.25 -2.19 % |
07-03-2024 00:00:00 Thursday |
1198.1 1171.85 |
1234.3 | 1149.95 | 12094 |
| 279 | -12.45 -1.03 % |
06-03-2024 00:00:00 Wednesday |
1210.55 1198.1 |
1210.55 | 1127 | 11296 |
| 280 | 20.05 1.69 % |
05-03-2024 00:00:00 Tuesday |
1186.45 1206.5 |
1221 | 1167.55 | 20476 |
| 281 | 25.75 2.24 % |
04-03-2024 00:00:00 Monday |
1150.35 1176.1 |
1192 | 1150.35 | 5834 |
| 282 | 8.55 0.74 % |
02-03-2024 00:00:00 Saturday |
1163 1171.55 |
1171.55 | 1160.45 | 201 |
| 283 | 5.6 0.48 % |
01-03-2024 00:00:00 Friday |
1160 1165.6 |
1183 | 1150 | 24037 |
| 284 | 0.1 0.01 % |
29-02-2024 00:00:00 Thursday |
1170.45 1170.55 |
1194.8 | 1108.9 | 27461 |
| 285 | -13.5 -1.16 % |
28-02-2024 00:00:00 Wednesday |
1164.95 1151.45 |
1173 | 1115.3 | 31996 |
| 286 | 40.5 3.64 % |
27-02-2024 00:00:00 Tuesday |
1111.85 1152.35 |
1160 | 1111.1 | 34902 |
| 287 | 7.05 0.64 % |
26-02-2024 00:00:00 Monday |
1109.45 1116.5 |
1132 | 1109.45 | 4477 |
| 288 | -42.05 -3.65 % |
23-02-2024 00:00:00 Friday |
1150.95 1108.9 |
1150.95 | 1099.8 | 20257 |
| 289 | -3.7 -0.33 % |
22-02-2024 00:00:00 Thursday |
1136.75 1133.05 |
1145 | 1122.4 | 33924 |
| 290 | 15.85 1.41 % |
21-02-2024 00:00:00 Wednesday |
1120.35 1136.2 |
1179.15 | 1107.5 | 76810 |
| 291 | 14.95 1.36 % |
20-02-2024 00:00:00 Tuesday |
1102.15 1117.1 |
1156 | 1102.15 | 46729 |
| 292 | -7.3 -0.66 % |
19-02-2024 00:00:00 Monday |
1097.85 1090.55 |
1100.65 | 1068.95 | 6479 |
| 293 | 7.4 0.69 % |
16-02-2024 00:00:00 Friday |
1070.1 1077.5 |
1079.5 | 1062.05 | 4351 |
| 294 | -30.45 -2.79 % |
15-02-2024 00:00:00 Thursday |
1091.4 1060.95 |
1091.4 | 1047 | 10433 |
| 295 | 52.15 5.03 % |
14-02-2024 00:00:00 Wednesday |
1035.85 1088 |
1104 | 1035.85 | 14932 |
| 296 | 6.05 0.59 % |
13-02-2024 00:00:00 Tuesday |
1029.8 1035.85 |
1067.5 | 1004.6 | 27038 |
| 297 | -66.8 -6.09 % |
12-02-2024 00:00:00 Monday |
1096.6 1029.8 |
1116.4 | 1012.2 | 62005 |
| 298 | -18.4 -1.67 % |
09-02-2024 00:00:00 Friday |
1101.4 1083 |
1101.4 | 1062.55 | 22723 |
| 299 | -1.85 -0.17 % |
08-02-2024 00:00:00 Thursday |
1103.65 1101.8 |
1158 | 1101.8 | 11175 |
| 300 | 15 1.35 % |
07-02-2024 00:00:00 Wednesday |
1111.15 1126.15 |
1134.8 | 1111.15 | 5556 |
| 301 | -39.75 -3.46 % |
06-02-2024 00:00:00 Tuesday |
1150.15 1110.4 |
1150.15 | 1096 | 10410 |
| 302 | -0.35 -0.03 % |
05-02-2024 00:00:00 Monday |
1135.35 1135 |
1206.85 | 1119.7 | 28860 |
| 303 | 23.45 2.15 % |
02-02-2024 00:00:00 Friday |
1089.65 1113.1 |
1135 | 1085.15 | 27560 |
| 304 | -1.4 -0.13 % |
01-02-2024 00:00:00 Thursday |
1072.5 1071.1 |
1078.1 | 1027.25 | 19703 |
| 305 | 18.75 1.78 % |
31-01-2024 00:00:00 Wednesday |
1053.85 1072.6 |
1075.8 | 1023.35 | 10069 |
| 306 | -15.15 -1.44 % |
30-01-2024 00:00:00 Tuesday |
1050.15 1035 |
1055 | 1027 | 17860 |
| 307 | -29.95 -2.81 % |
29-01-2024 00:00:00 Monday |
1064.95 1035 |
1068.7 | 1026 | 26636 |
| 308 | 4.6 0.44 % |
25-01-2024 00:00:00 Thursday |
1053.15 1057.75 |
1118.3 | 1010.85 | 35496 |
| 309 | -33.4 -3.05 % |
24-01-2024 00:00:00 Wednesday |
1093.95 1060.55 |
1107.45 | 1033.4 | 22711 |
| 310 | -62.65 -5.52 % |
23-01-2024 00:00:00 Tuesday |
1135.15 1072.5 |
1137.4 | 1029 | 38977 |
| 311 | -16.35 -1.43 % |
20-01-2024 00:00:00 Saturday |
1144.85 1128.5 |
1146 | 1124.15 | 13886 |
| 312 | -19.6 -1.7 % |
19-01-2024 00:00:00 Friday |
1154.75 1135.15 |
1154.75 | 1108.65 | 23070 |
| 313 | 11.5 1.03 % |
18-01-2024 00:00:00 Thursday |
1116.15 1127.65 |
1138 | 1082.15 | 33174 |
| 314 | -35.8 -3.07 % |
17-01-2024 00:00:00 Wednesday |
1166.85 1131.05 |
1166.85 | 1117.4 | 12389 |
| 315 | -40.15 -3.29 % |
16-01-2024 00:00:00 Tuesday |
1220 1179.85 |
1220 | 1168.05 | 26354 |
| 316 | -12.15 -0.99 % |
15-01-2024 00:00:00 Monday |
1227.85 1215.7 |
1227.85 | 1185.05 | 40213 |
| 317 | 45.65 3.93 % |
12-01-2024 00:00:00 Friday |
1162.75 1208.4 |
1225 | 1157.05 | 75368 |
| 318 | -8.15 -0.71 % |
11-01-2024 00:00:00 Thursday |
1144.95 1136.8 |
1151 | 1113.05 | 13083 |
| 319 | 6.9 0.61 % |
10-01-2024 00:00:00 Wednesday |
1130.35 1137.25 |
1142.4 | 1116.1 | 7791 |
| 320 | -8.5 -0.75 % |
09-01-2024 00:00:00 Tuesday |
1138.95 1130.45 |
1140 | 1107.8 | 33352 |
| 321 | 31.55 2.89 % |
08-01-2024 00:00:00 Monday |
1092.9 1124.45 |
1136.45 | 1092.75 | 69331 |
| 322 | -14.3 -1.29 % |
05-01-2024 00:00:00 Friday |
1107 1092.7 |
1198.75 | 1081 | 236800 |
| 323 | 88.35 8.75 % |
04-01-2024 00:00:00 Thursday |
1010.15 1098.5 |
1125.85 | 1010.15 | 164744 |
| 324 | -11.65 -1.15 % |
03-01-2024 00:00:00 Wednesday |
1015 1003.35 |
1015 | 982 | 14021 |
| 325 | -52.9 -4.96 % |
02-01-2024 00:00:00 Tuesday |
1066.8 1013.9 |
1066.8 | 1003.55 | 23940 |
| 326 | 49.45 4.94 % |
01-01-2024 00:00:00 Monday |
1000.8 1050.25 |
1061 | 1000.8 | 42450 |
| 327 | 25.6 2.57 % |
29-12-2023 00:00:00 Friday |
996.95 1022.55 |
1039.3 | 975.4 | 18193 |
| 328 | -2.35 -0.24 % |
28-12-2023 00:00:00 Thursday |
986.35 984 |
995.1 | 953.45 | 18714 |
| 329 | 6 0.62 % |
27-12-2023 00:00:00 Wednesday |
961 967 |
970.3 | 955.35 | 25229 |
| 330 | 15.15 1.62 % |
26-12-2023 00:00:00 Tuesday |
936.4 951.55 |
954.85 | 921.5 | 28299 |
| 331 | 6.2 0.67 % |
22-12-2023 00:00:00 Friday |
928.9 935.1 |
950.5 | 922.25 | 42077 |
| 332 | 21.5 2.38 % |
21-12-2023 00:00:00 Thursday |
902.05 923.55 |
927.55 | 876.75 | 51106 |
| 333 | -4.7 -0.51 % |
20-12-2023 00:00:00 Wednesday |
925 920.3 |
935 | 893.95 | 22240 |
| 334 | -12.15 -1.31 % |
19-12-2023 00:00:00 Tuesday |
925.95 913.8 |
943.1 | 902.35 | 38866 |
| 335 | -12.65 -1.34 % |
18-12-2023 00:00:00 Monday |
942 929.35 |
945 | 918.85 | 15275 |
| 336 | -21.75 -2.28 % |
15-12-2023 00:00:00 Friday |
954 932.25 |
954 | 922.7 | 13034 |
| 337 | 26.9 2.95 % |
14-12-2023 00:00:00 Thursday |
912.7 939.6 |
946.4 | 910.6 | 18340 |
| 338 | 3.95 0.44 % |
13-12-2023 00:00:00 Wednesday |
897 900.95 |
907.4 | 883.8 | 14760 |
| 339 | -41.6 -4.45 % |
12-12-2023 00:00:00 Tuesday |
935.5 893.9 |
935.5 | 886.6 | 35648 |
| 340 | 11.1 1.2 % |
11-12-2023 00:00:00 Monday |
923.25 934.35 |
934.35 | 912.7 | 16582 |
| 341 | 21.65 2.42 % |
08-12-2023 00:00:00 Friday |
896 917.65 |
925.1 | 896 | 45494 |
| 342 | -1.45 -0.16 % |
07-12-2023 00:00:00 Thursday |
895.95 894.5 |
902.8 | 887.7 | 10151 |
| 343 | -20.8 -2.26 % |
06-12-2023 00:00:00 Wednesday |
921.95 901.15 |
921.95 | 896 | 28931 |
| 344 | -4.95 -0.54 % |
05-12-2023 00:00:00 Tuesday |
924.95 920 |
924.95 | 899.15 | 41986 |
| 345 | -21.45 -2.29 % |
04-12-2023 00:00:00 Monday |
935.05 913.6 |
948.25 | 907.2 | 38617 |
| 346 | 25 2.8 % |
01-12-2023 00:00:00 Friday |
892.95 917.95 |
932 | 889.8 | 33042 |
| 347 | 13.2 1.53 % |
30-11-2023 00:00:00 Thursday |
864.95 878.15 |
901.8 | 845 | 163597 |
| 348 | -33.4 -3.77 % |
29-11-2023 00:00:00 Wednesday |
885.4 852 |
889.2 | 842.95 | 60306 |
| 349 | -25.9 -2.9 % |
28-11-2023 00:00:00 Tuesday |
893.9 868 |
917.05 | 861.5 | 81713 |
| 350 | 12.85 1.46 % |
24-11-2023 00:00:00 Friday |
879.05 891.9 |
895 | 872.95 | 57921 |
| 351 | 13.8 1.6 % |
23-11-2023 00:00:00 Thursday |
864.1 877.9 |
886 | 864.1 | 64008 |
| 352 | -0.35 -0.04 % |
22-11-2023 00:00:00 Wednesday |
864.45 864.1 |
870 | 843 | 46175 |
| 353 | 2.85 0.33 % |
21-11-2023 00:00:00 Tuesday |
860.1 862.95 |
883 | 856.55 | 36322 |
| 354 | -7.05 -0.81 % |
20-11-2023 00:00:00 Monday |
875 867.95 |
890 | 850.05 | 90061 |
| 355 | -6.4 -0.73 % |
17-11-2023 00:00:00 Friday |
876 869.6 |
876 | 857.45 | 42903 |
| 356 | 18.3 2.15 % |
16-11-2023 00:00:00 Thursday |
850.15 868.45 |
877.95 | 850.15 | 60859 |
| 357 | -9.6 -1.12 % |
15-11-2023 00:00:00 Wednesday |
858.45 848.85 |
871.1 | 839.2 | 69956 |
| 358 | -19.3 -2.22 % |
13-11-2023 00:00:00 Monday |
869.75 850.45 |
870.2 | 847 | 12489 |
| 359 | -10.75 -1.24 % |
12-11-2023 00:00:00 Sunday |
868.95 858.2 |
868.95 | 856 | 2235 |
| 360 | 4.6 0.54 % |
10-11-2023 00:00:00 Friday |
849.4 854 |
874.4 | 838 | 24322 |
| 361 | 8.2 0.98 % |
09-11-2023 00:00:00 Thursday |
841 849.2 |
861.35 | 831.5 | 42569 |
| 362 | 4.9 0.58 % |
08-11-2023 00:00:00 Wednesday |
841 845.9 |
855.6 | 827 | 28931 |
| 363 | -29.9 -3.44 % |
07-11-2023 00:00:00 Tuesday |
869.95 840.05 |
869.95 | 822.5 | 37222 |
| 364 | -8.95 -1.03 % |
06-11-2023 00:00:00 Monday |
867.05 858.1 |
879.9 | 858.1 | 30170 |
| 365 | -6.65 -0.78 % |
03-11-2023 00:00:00 Friday |
856 849.35 |
865.7 | 835.45 | 35525 |
| 366 | 45.6 5.67 % |
02-11-2023 00:00:00 Thursday |
803.95 849.55 |
868.5 | 803.95 | 148263 |
| 367 | 15.7 1.99 % |
01-11-2023 00:00:00 Wednesday |
789.7 805.4 |
819.8 | 785.9 | 39144 |
| 368 | 18.3 2.38 % |
31-10-2023 00:00:00 Tuesday |
769.7 788 |
794 | 769.7 | 27782 |
| 369 | 6.75 0.9 % |
30-10-2023 00:00:00 Monday |
748.95 755.7 |
778 | 745.1 | 45683 |
| 370 | -5.2 -0.71 % |
27-10-2023 00:00:00 Friday |
737 731.8 |
773 | 729.4 | 36061 |
| 371 | -25.7 -3.43 % |
26-10-2023 00:00:00 Thursday |
750.05 724.35 |
750.05 | 702 | 41858 |
| 372 | -22.4 -2.87 % |
25-10-2023 00:00:00 Wednesday |
779.3 756.9 |
782.8 | 753.35 | 19361 |
| 373 | -29.05 -3.6 % |
23-10-2023 00:00:00 Monday |
807.05 778 |
809 | 763.75 | 41768 |
| 374 | -14.25 -1.74 % |
20-10-2023 00:00:00 Friday |
819.95 805.7 |
819.95 | 777.4 | 52118 |
| 375 | 4.45 0.55 % |
19-10-2023 00:00:00 Thursday |
813 817.45 |
822 | 798 | 25979 |
| 376 | -8.7 -1.06 % |
18-10-2023 00:00:00 Wednesday |
822 813.3 |
822 | 805.05 | 8450 |
| 377 | -3.8 -0.46 % |
17-10-2023 00:00:00 Tuesday |
820.05 816.25 |
821.55 | 793 | 51337 |
| 378 | 2.55 0.31 % |
16-10-2023 00:00:00 Monday |
814.4 816.95 |
819.4 | 803.25 | 22954 |
| 379 | 4.2 0.52 % |
13-10-2023 00:00:00 Friday |
806.8 811 |
821.65 | 794 | 21217 |
| 380 | -13.15 -1.6 % |
12-10-2023 00:00:00 Thursday |
819.95 806.8 |
819.95 | 792.2 | 33299 |
| 381 | 7.15 0.89 % |
11-10-2023 00:00:00 Wednesday |
807.05 814.2 |
829 | 804.8 | 37066 |
| 382 | 17.15 2.19 % |
10-10-2023 00:00:00 Tuesday |
783.05 800.2 |
813 | 765 | 74461 |
| 383 | 37 4.93 % |
09-10-2023 00:00:00 Monday |
751 788 |
808.6 | 750.5 | 96110 |
| 384 | 19.6 2.58 % |
06-10-2023 00:00:00 Friday |
759.85 779.45 |
782.4 | 748.05 | 74698 |
| 385 | -24.95 -3.22 % |
05-10-2023 00:00:00 Thursday |
773.95 749 |
773.95 | 746.8 | 56602 |
| 386 | -42.05 -5.31 % |
04-10-2023 00:00:00 Wednesday |
791.95 749.9 |
791.95 | 745 | 106812 |
| 387 | -11.5 -1.44 % |
03-10-2023 00:00:00 Tuesday |
801 789.5 |
801.05 | 783.6 | 27321 |
| 388 | 2.95 0.37 % |
29-09-2023 00:00:00 Friday |
795.7 798.65 |
806.45 | 793.45 | 18048 |
| 389 | 4.85 0.61 % |
28-09-2023 00:00:00 Thursday |
790 794.85 |
805.5 | 786.65 | 70024 |
| 390 | 2.05 0.26 % |
27-09-2023 00:00:00 Wednesday |
793.95 796 |
823.65 | 779.95 | 49170 |
| 391 | 29.65 3.89 % |
26-09-2023 00:00:00 Tuesday |
762.15 791.8 |
795.1 | 762.15 | 66615 |
| 392 | 21.6 2.9 % |
25-09-2023 00:00:00 Monday |
744.95 766.55 |
768.2 | 716.05 | 48635 |
| 393 | -26.1 -3.4 % |
22-09-2023 00:00:00 Friday |
766.65 740.55 |
774.1 | 735 | 15002 |
| 394 | -26 -3.3 % |
21-09-2023 00:00:00 Thursday |
788.95 762.95 |
791.5 | 752.4 | 55512 |
| 395 | 8.85 1.14 % |
20-09-2023 00:00:00 Wednesday |
774.05 782.9 |
792.35 | 755.1 | 83155 |
| 396 | -21.45 -2.69 % |
18-09-2023 00:00:00 Monday |
796.5 775.05 |
799.25 | 773.8 | 9660 |
| 397 | -15 -1.85 % |
15-09-2023 00:00:00 Friday |
809.95 794.95 |
810 | 785.6 | 17723 |
| 398 | -4 -0.5 % |
14-09-2023 00:00:00 Thursday |
802 798 |
819.9 | 792.35 | 38760 |
| 399 | -0.2 -0.03 % |
13-09-2023 00:00:00 Wednesday |
794.05 793.85 |
797.9 | 729.35 | 91810 |
| 400 | -28 -3.44 % |
12-09-2023 00:00:00 Tuesday |
814.8 786.8 |
817.75 | 750 | 69043 |
| 401 | 18.7 2.4 % |
11-09-2023 00:00:00 Monday |
779 797.7 |
800 | 774.65 | 180431 |
| 402 | 26.1 3.51 % |
08-09-2023 00:00:00 Friday |
743.55 769.65 |
779.5 | 743.55 | 145835 |
| 403 | 20.05 2.78 % |
07-09-2023 00:00:00 Thursday |
720.45 740.5 |
745.95 | 720 | 94141 |
| 404 | -8.15 -1.11 % |
06-09-2023 00:00:00 Wednesday |
731.65 723.5 |
734.95 | 713 | 54007 |
| 405 | 30.5 4.33 % |
05-09-2023 00:00:00 Tuesday |
704.05 734.55 |
738.95 | 704.05 | 172095 |
| 406 | 24.7 3.64 % |
04-09-2023 00:00:00 Monday |
679.3 704 |
709.85 | 678.6 | 249181 |
| 407 | 8.65 1.29 % |
01-09-2023 00:00:00 Friday |
670 678.65 |
684.95 | 664 | 17181 |
| 408 | 1.75 0.26 % |
31-08-2023 00:00:00 Thursday |
668.5 670.25 |
680.7 | 666.05 | 35104 |
| 409 | -5.55 -0.82 % |
30-08-2023 00:00:00 Wednesday |
675.05 669.5 |
696.25 | 667.85 | 8227 |
| 410 | 27.85 4.31 % |
29-08-2023 00:00:00 Tuesday |
646.05 673.9 |
692 | 646.05 | 85884 |
| 411 | -16 -2.42 % |
28-08-2023 00:00:00 Monday |
660 644 |
671.45 | 641.05 | 25111 |
| 412 | -22.7 -3.35 % |
25-08-2023 00:00:00 Friday |
677.05 654.35 |
680 | 652 | 24018 |
| 413 | -10 -1.45 % |
24-08-2023 00:00:00 Thursday |
690 680 |
704.85 | 676 | 8514 |
| 414 | -3.7 -0.53 % |
23-08-2023 00:00:00 Wednesday |
693 689.3 |
704.95 | 689.3 | 18710 |
| 415 | -8.9 -1.26 % |
22-08-2023 00:00:00 Tuesday |
704.2 695.3 |
708.9 | 694.5 | 76098 |
| 416 | 11.85 1.72 % |
21-08-2023 00:00:00 Monday |
690.65 702.5 |
724.55 | 690.5 | 201816 |
| 417 | -16.65 -2.35 % |
18-08-2023 00:00:00 Friday |
709.7 693.05 |
716.4 | 691 | 22694 |
| 418 | 6.45 0.91 % |
17-08-2023 00:00:00 Thursday |
711 717.45 |
730 | 707.7 | 92607 |
| 419 | 25.95 3.78 % |
16-08-2023 00:00:00 Wednesday |
686 711.95 |
716.25 | 685.85 | 36839 |
| 420 | -9.35 -1.35 % |
14-08-2023 00:00:00 Monday |
693.35 684 |
696.05 | 673.85 | 29206 |
| 421 | 3.2 0.46 % |
11-08-2023 00:00:00 Friday |
693.1 696.3 |
706.8 | 693.1 | 17320 |
| 422 | -13.55 -1.92 % |
10-08-2023 00:00:00 Thursday |
706.05 692.5 |
714.9 | 690.95 | 48662 |
| 423 | -6.8 -0.94 % |
09-08-2023 00:00:00 Wednesday |
720 713.2 |
723.55 | 706.25 | 14625 |
| 424 | -6.15 -0.85 % |
08-08-2023 00:00:00 Tuesday |
726.15 720 |
731.85 | 715.85 | 17442 |
| 425 | 22.95 3.26 % |
07-08-2023 00:00:00 Monday |
705 727.95 |
745.1 | 705 | 17555 |
| 426 | -15 -2.09 % |
04-08-2023 00:00:00 Friday |
718 703 |
719.4 | 701.95 | 148828 |
| 427 | -28.4 -3.84 % |
03-08-2023 00:00:00 Thursday |
739.95 711.55 |
739.95 | 707.85 | 27434 |
| 428 | -23.05 -3.06 % |
02-08-2023 00:00:00 Wednesday |
754 730.95 |
759.4 | 714.65 | 31756 |
| 429 | -1.25 -0.16 % |
01-08-2023 00:00:00 Tuesday |
764.6 763.35 |
772 | 747.75 | 19969 |
| 430 | 22.25 3.02 % |
31-07-2023 00:00:00 Monday |
737.05 759.3 |
765 | 737.05 | 55830 |
| 431 | 49.95 7.14 % |
28-07-2023 00:00:00 Friday |
700.05 750 |
752.2 | 695.55 | 118824 |
| 432 | -0.35 -0.05 % |
27-07-2023 00:00:00 Thursday |
731.95 731.6 |
734 | 720.85 | 20290 |
| 433 | 4.45 0.61 % |
26-07-2023 00:00:00 Wednesday |
725.05 729.5 |
736 | 714.6 | 17933 |
| 434 | 3.95 0.54 % |
25-07-2023 00:00:00 Tuesday |
725.05 729 |
738.9 | 722 | 15323 |
| 435 | 14.7 2.09 % |
24-07-2023 00:00:00 Monday |
705 719.7 |
734 | 705 | 43133 |
| 436 | 20 2.93 % |
21-07-2023 00:00:00 Friday |
683.35 703.35 |
719.85 | 681.95 | 35551 |
| 437 | -10.55 -1.53 % |
20-07-2023 00:00:00 Thursday |
691.05 680.5 |
705.4 | 678.55 | 31967 |
| 438 | -3.75 -0.54 % |
19-07-2023 00:00:00 Wednesday |
700.05 696.3 |
703 | 690.6 | 12091 |
| 439 | -1.45 -0.21 % |
18-07-2023 00:00:00 Tuesday |
700.45 699 |
714.95 | 697.4 | 16918 |
| 440 | -6.3 -0.89 % |
17-07-2023 00:00:00 Monday |
709.8 703.5 |
725 | 696.05 | 35908 |
| 441 | 10.95 1.57 % |
14-07-2023 00:00:00 Friday |
697.25 708.2 |
719.9 | 697.2 | 34901 |
| 442 | 13.3 1.96 % |
13-07-2023 00:00:00 Thursday |
680 693.3 |
725 | 672.3 | 117437 |
| 443 | 6 0.9 % |
12-07-2023 00:00:00 Wednesday |
670 676 |
695 | 662.75 | 55368 |
| 444 | -17 -2.5 % |
11-07-2023 00:00:00 Tuesday |
680 663 |
680.75 | 658.4 | 30923 |
| 445 | -21.55 -3.09 % |
10-07-2023 00:00:00 Monday |
698.05 676.5 |
702.5 | 671 | 42858 |
| 446 | -29.45 -4.03 % |
07-07-2023 00:00:00 Friday |
730.95 701.5 |
733.55 | 693 | 47367 |
| 447 | 19.05 2.68 % |
06-07-2023 00:00:00 Thursday |
709.95 729 |
740 | 704.15 | 806198 |
| 448 | -8.95 -1.26 % |
05-07-2023 00:00:00 Wednesday |
708.95 700 |
709 | 675.85 | 48335 |
| 449 | 5.6 0.81 % |
04-07-2023 00:00:00 Tuesday |
695 700.6 |
722.9 | 692.5 | 118334 |
| 450 | 23.3 3.48 % |
03-07-2023 00:00:00 Monday |
669.4 692.7 |
697 | 665 | 48780 |
| 451 | 20.35 3.09 % |
30-06-2023 00:00:00 Friday |
657.6 677.95 |
685.95 | 657.6 | 17059 |
| 452 | -6.95 -1.03 % |
28-06-2023 00:00:00 Wednesday |
674.9 667.95 |
674.9 | 648.5 | 59881 |
| 453 | 16.05 2.47 % |
27-06-2023 00:00:00 Tuesday |
650 666.05 |
673 | 650 | 54270 |
| 454 | -11.2 -1.7 % |
26-06-2023 00:00:00 Monday |
656.95 645.75 |
656.95 | 640.4 | 23188 |
| 455 | 5.4 0.84 % |
23-06-2023 00:00:00 Friday |
646.6 652 |
663.95 | 639.05 | 70146 |
| 456 | 2.55 0.4 % |
22-06-2023 00:00:00 Thursday |
644.05 646.6 |
651.45 | 637 | 53263 |
| 457 | 3.85 0.6 % |
21-06-2023 00:00:00 Wednesday |
640 643.85 |
652 | 637.45 | 39461 |
| 458 | 7.95 1.26 % |
20-06-2023 00:00:00 Tuesday |
631.7 639.65 |
644.85 | 619 | 82162 |
| 459 | 3.6 0.57 % |
19-06-2023 00:00:00 Monday |
626.35 629.95 |
637.7 | 621.95 | 29022 |
| 460 | -27.3 -4.19 % |
16-06-2023 00:00:00 Friday |
651 623.7 |
666.4 | 617.8 | 104788 |
| 461 | -7.6 -1.16 % |
15-06-2023 00:00:00 Thursday |
654 646.4 |
663 | 637.1 | 169281 |
| 462 | -30.2 -4.44 % |
14-06-2023 00:00:00 Wednesday |
680.05 649.85 |
708.75 | 643 | 216438 |
| 463 | 65.4 10.65 % |
13-06-2023 00:00:00 Tuesday |
614 679.4 |
692 | 606.85 | 145620 |
| 464 | 13.9 2.32 % |
12-06-2023 00:00:00 Monday |
599.55 613.45 |
623.35 | 599.55 | 65710 |
| 465 | 19.45 3.35 % |
09-06-2023 00:00:00 Friday |
580.05 599.5 |
611.45 | 570.8 | 132500 |
| 466 | -15.8 -2.65 % |
08-06-2023 00:00:00 Thursday |
595.95 580.15 |
595.95 | 576.05 | 33715 |
| 467 | 18.95 3.3 % |
07-06-2023 00:00:00 Wednesday |
574.25 593.2 |
599.95 | 563 | 61097 |
| 468 | 13.85 2.47 % |
06-06-2023 00:00:00 Tuesday |
559.95 573.8 |
581.5 | 547.95 | 44338 |
| 469 | -2.4 -0.43 % |
05-06-2023 00:00:00 Monday |
557 554.6 |
564.75 | 536.65 | 38760 |
| 470 | 6.95 1.26 % |
02-06-2023 00:00:00 Friday |
550.05 557 |
576 | 550.05 | 32784 |
| 471 | 4.2 0.76 % |
01-06-2023 00:00:00 Thursday |
554.95 559.15 |
565.4 | 510.3 | 79961 |
| 472 | 4.7 0.87 % |
31-05-2023 00:00:00 Wednesday |
540 544.7 |
554.7 | 530 | 33341 |
| 473 | -7.35 -0.69 % |
30-05-2023 00:00:00 Tuesday |
1060 1052.65 |
1081.8 | 1026.95 | 3285450 |
| 474 | 39 3.82 % |
29-05-2023 00:00:00 Monday |
1021.3 1060.3 |
1064.8 | 1000.05 | 49868 |
| 475 | 54.05 5.59 % |
26-05-2023 00:00:00 Friday |
967.25 1021.3 |
1035 | 953.65 | 60508 |
| 476 | -12.25 -1.25 % |
25-05-2023 00:00:00 Thursday |
980.8 968.55 |
992 | 964 | 9964 |
| 477 | -6.55 -0.66 % |
24-05-2023 00:00:00 Wednesday |
986.2 979.65 |
1000 | 976.2 | 11731 |
| 478 | 25.45 2.64 % |
23-05-2023 00:00:00 Tuesday |
963.05 988.5 |
991 | 959.5 | 1235055 |
| 479 | 11.25 1.18 % |
22-05-2023 00:00:00 Monday |
951.05 962.3 |
972.7 | 951.05 | 8465 |
| 480 | -9.35 -0.96 % |
19-05-2023 00:00:00 Friday |
973.15 963.8 |
984.15 | 959.35 | 27518 |
| 481 | 8.1 0.83 % |
18-05-2023 00:00:00 Thursday |
981.05 989.15 |
998 | 960.5 | 33090 |
| 482 | 4.5 0.46 % |
17-05-2023 00:00:00 Wednesday |
984.9 989.4 |
1002.45 | 968.25 | 35649 |
| 483 | -10.75 -1.07 % |
16-05-2023 00:00:00 Tuesday |
1008 997.25 |
1024.9 | 993.35 | 35070 |
| 484 | 49.85 5.22 % |
15-05-2023 00:00:00 Monday |
955.3 1005.15 |
1017.5 | 953.25 | 45733 |
| 485 | -8.7 -0.88 % |
12-05-2023 00:00:00 Friday |
983.15 974.45 |
991.95 | 946.45 | 34120 |
| 486 | 5 0.51 % |
11-05-2023 00:00:00 Thursday |
977.4 982.4 |
997.05 | 974 | 44664 |
| 487 | 12.4 1.28 % |
10-05-2023 00:00:00 Wednesday |
965 977.4 |
990 | 955.95 | 48713 |
| 488 | 29.7 3.19 % |
09-05-2023 00:00:00 Tuesday |
930 959.7 |
977.6 | 930 | 135902 |
| 489 | 20.8 2.3 % |
08-05-2023 00:00:00 Monday |
905 925.8 |
993.15 | 905 | 172959 |
| 490 | -3.7 -0.41 % |
05-05-2023 00:00:00 Friday |
900.05 896.35 |
905.95 | 891.1 | 22398 |
| 491 | -7.05 -0.77 % |
04-05-2023 00:00:00 Thursday |
914.5 907.45 |
914.5 | 900.95 | 11382 |
| 492 | -15.15 -1.64 % |
03-05-2023 00:00:00 Wednesday |
924.85 909.7 |
924.85 | 905 | 22339 |
| 493 | -12.75 -1.37 % |
02-05-2023 00:00:00 Tuesday |
927.75 915 |
935.4 | 906.95 | 14521 |
| 494 | -27.2 -2.85 % |
28-04-2023 00:00:00 Friday |
954.95 927.75 |
954.95 | 916.05 | 32189 |
| 495 | 32.3 3.55 % |
27-04-2023 00:00:00 Thursday |
908.85 941.15 |
967 | 907.5 | 98571 |
| 496 | 17.55 1.97 % |
26-04-2023 00:00:00 Wednesday |
890.1 907.65 |
917.65 | 890.1 | 24021 |
| 497 | -30.15 -3.26 % |
25-04-2023 00:00:00 Tuesday |
925 894.85 |
925 | 881 | 24973 |
| 498 | -22.5 -2.42 % |
24-04-2023 00:00:00 Monday |
928.85 906.35 |
941.75 | 898 | 45111 |
| 499 | -37.35 -3.95 % |
21-04-2023 00:00:00 Friday |
945.3 907.95 |
954.25 | 901 | 48400 |
| 500 | -22.25 -2.31 % |
20-04-2023 00:00:00 Thursday |
964.85 942.6 |
964.85 | 935.4 | 13274 |
| 501 | 14.5 1.55 % |
19-04-2023 00:00:00 Wednesday |
938 952.5 |
966.6 | 935.55 | 33261 |
| 502 | -6.1 -0.65 % |
18-04-2023 00:00:00 Tuesday |
940 933.9 |
966 | 930.45 | 21988 |
| 503 | 25.25 2.74 % |
17-04-2023 00:00:00 Monday |
920.05 945.3 |
952.15 | 909.9 | 41701 |
| 504 | -12.9 -1.39 % |
13-04-2023 00:00:00 Thursday |
927.85 914.95 |
927.85 | 908.6 | 7398 |
| 505 | 0.25 0.03 % |
12-04-2023 00:00:00 Wednesday |
911.8 912.05 |
929.85 | 902.2 | 21150 |
| 506 | -40.75 -4.27 % |
11-04-2023 00:00:00 Tuesday |
953.95 913.2 |
973.65 | 910.05 | 17759 |
| 507 | 20.1 2.18 % |
10-04-2023 00:00:00 Monday |
921 941.1 |
947.85 | 910.05 | 23465 |
| 508 | 24.5 2.75 % |
06-04-2023 00:00:00 Thursday |
891.6 916.1 |
939.3 | 890.65 | 15636 |
| 509 | -10.65 -1.17 % |
05-04-2023 00:00:00 Wednesday |
910 899.35 |
936.9 | 886.5 | 20735 |
| 510 | -1.65 -0.18 % |
03-04-2023 00:00:00 Monday |
916.3 914.65 |
951.5 | 907.15 | 30779 |
| 511 | 52.65 6 % |
31-03-2023 00:00:00 Friday |
877.95 930.6 |
944.4 | 840.35 | 50733 |
| 512 | 76.8 9.73 % |
29-03-2023 00:00:00 Wednesday |
789 865.8 |
865.9 | 789 | 29116 |
| 513 | -10.7 -1.34 % |
28-03-2023 00:00:00 Tuesday |
797.9 787.2 |
830.05 | 780.65 | 27102 |
| 514 | -41.65 -4.98 % |
27-03-2023 00:00:00 Monday |
837.15 795.5 |
837.15 | 785.45 | 10665 |
| 515 | -13.45 -1.61 % |
24-03-2023 00:00:00 Friday |
836.05 822.6 |
847 | 815 | 17775 |
| 516 | -15.1 -1.75 % |
23-03-2023 00:00:00 Thursday |
861.95 846.85 |
861.95 | 841 | 10008 |
| 517 | -6.05 -0.7 % |
22-03-2023 00:00:00 Wednesday |
864.85 858.8 |
870 | 851.05 | 13342 |
| 518 | -13.25 -1.53 % |
21-03-2023 00:00:00 Tuesday |
865.25 852 |
868 | 848.1 | 10522 |
| 519 | -25.4 -2.86 % |
20-03-2023 00:00:00 Monday |
887.35 861.95 |
892 | 834.15 | 17784 |
| 520 | 26.4 3.05 % |
17-03-2023 00:00:00 Friday |
865.95 892.35 |
917 | 846.4 | 30607 |
| 521 | 9.35 1.1 % |
16-03-2023 00:00:00 Thursday |
847.1 856.45 |
868.35 | 847.1 | 2664 |
| 522 | 11.95 1.4 % |
15-03-2023 00:00:00 Wednesday |
852.05 864 |
873.05 | 851.35 | 8159 |
| 523 | -31.95 -3.62 % |
14-03-2023 00:00:00 Tuesday |
881.95 850 |
891.7 | 841.8 | 8461 |
| 524 | -25.5 -2.83 % |
13-03-2023 00:00:00 Monday |
902.55 877.05 |
905.4 | 871 | 6314 |
| 525 | -22.25 -2.41 % |
10-03-2023 00:00:00 Friday |
925.05 902.8 |
925.05 | 900 | 4078 |
| 526 | -11.9 -1.27 % |
09-03-2023 00:00:00 Thursday |
940 928.1 |
956.55 | 922.9 | 9637 |
| 527 | -45.95 -4.71 % |
08-03-2023 00:00:00 Wednesday |
976.05 930.1 |
976.05 | 923 | 28527 |
| 528 | -24.9 -2.48 % |
06-03-2023 00:00:00 Monday |
1004 979.1 |
1047.5 | 960.7 | 86906 |
| 529 | 26.1 2.6 % |
03-03-2023 00:00:00 Friday |
1005 1031.1 |
1087.35 | 966.5 | 316514 |
| 530 | 163.55 19.45 % |
02-03-2023 00:00:00 Thursday |
840.95 1004.5 |
1014.35 | 833.15 | 234044 |
| 531 | 40.2 4.99 % |
01-03-2023 00:00:00 Wednesday |
805.1 845.3 |
870 | 803.9 | 81831 |
| 532 | 20.55 2.57 % |
28-02-2023 00:00:00 Tuesday |
800 820.55 |
832 | 792.45 | 38958 |
| 533 | 86.75 12.06 % |
27-02-2023 00:00:00 Monday |
719.55 806.3 |
841.75 | 715 | 147573 |
| 534 | -83.25 -10.37 % |
24-02-2023 00:00:00 Friday |
802.8 719.55 |
807.25 | 711 | 56463 |
| 535 | -43.9 -5.16 % |
23-02-2023 00:00:00 Thursday |
850.7 806.8 |
855.05 | 802.4 | 21693 |
| 536 | -23.5 -2.69 % |
22-02-2023 00:00:00 Wednesday |
873.05 849.55 |
875.05 | 845.35 | 10342 |
| 537 | 0.1 0.01 % |
21-02-2023 00:00:00 Tuesday |
874.05 874.15 |
903.75 | 871 | 4603 |
| 538 | -25.35 -2.8 % |
20-02-2023 00:00:00 Monday |
905 879.65 |
905 | 855.5 | 11409 |
| 539 | -35.9 -3.84 % |
17-02-2023 00:00:00 Friday |
934.35 898.45 |
934.35 | 894.15 | 12111 |
| 540 | -42.4 -4.34 % |
16-02-2023 00:00:00 Thursday |
977.65 935.25 |
978 | 931.8 | 13189 |
| 541 | 1.5 0.15 % |
15-02-2023 00:00:00 Wednesday |
970.2 971.7 |
974 | 964.8 | 2270 |
| 542 | -17.45 -1.76 % |
14-02-2023 00:00:00 Tuesday |
989.05 971.6 |
989.55 | 971 | 4288 |
| 543 | -14.7 -1.46 % |
13-02-2023 00:00:00 Monday |
1009.85 995.15 |
1009.85 | 991 | 2414 |
| 544 | 12.25 1.24 % |
10-02-2023 00:00:00 Friday |
988.9 1001.15 |
1006.6 | 972.2 | 7641 |
| 545 | 4.05 0.41 % |
09-02-2023 00:00:00 Thursday |
986.05 990.1 |
1001.5 | 979.15 | 2651 |
| 546 | -4.4 -0.44 % |
08-02-2023 00:00:00 Wednesday |
990.95 986.55 |
999.3 | 982.8 | 2525 |
| 547 | -6.95 -0.69 % |
07-02-2023 00:00:00 Tuesday |
1000.1 993.15 |
1005 | 991.5 | 2333 |
| 548 | 23.65 2.43 % |
06-02-2023 00:00:00 Monday |
975.05 998.7 |
1011.35 | 970 | 8051 |
| 549 | -43.3 -4.25 % |
03-02-2023 00:00:00 Friday |
1019.95 976.65 |
1024 | 950.6 | 14786 |
| 550 | -13.5 -1.31 % |
02-02-2023 00:00:00 Thursday |
1028.5 1015 |
1029 | 991.4 | 2924 |
| 551 | 21.1 2.08 % |
01-02-2023 00:00:00 Wednesday |
1015.35 1036.45 |
1053.9 | 1015.35 | 4773 |
| 552 | -10.8 -1.05 % |
31-01-2023 00:00:00 Tuesday |
1032.5 1021.7 |
1044.15 | 1011.6 | 9975 |
| 553 | 23.4 2.33 % |
30-01-2023 00:00:00 Monday |
1006.05 1029.45 |
1035.3 | 1000 | 7326 |
| 554 | -54.15 -5.07 % |
27-01-2023 00:00:00 Friday |
1067.9 1013.75 |
1072.75 | 1001 | 3814 |
| 555 | -5.95 -0.56 % |
25-01-2023 00:00:00 Wednesday |
1071 1065.05 |
1081 | 1057.5 | 6290 |
| 556 | -3.4 -0.31 % |
24-01-2023 00:00:00 Tuesday |
1082.4 1079 |
1086.1 | 1066.5 | 7890 |
| 557 | -32.6 -2.9 % |
23-01-2023 00:00:00 Monday |
1125 1092.4 |
1125.05 | 1086.3 | 7972 |
| 558 | 18.3 1.66 % |
20-01-2023 00:00:00 Friday |
1103.95 1122.25 |
1143 | 1099.9 | 2810 |
| 559 | 14.9 1.36 % |
19-01-2023 00:00:00 Thursday |
1093.95 1108.85 |
1122.15 | 1071.4 | 7282 |
| 560 | 19.7 1.82 % |
18-01-2023 00:00:00 Wednesday |
1084 1103.7 |
1120 | 1036.7 | 18649 |
| 561 | 66.15 6.47 % |
17-01-2023 00:00:00 Tuesday |
1022.6 1088.75 |
1099.45 | 1017.05 | 7773 |
| 562 | -13.65 -1.31 % |
16-01-2023 00:00:00 Monday |
1039.95 1026.3 |
1039.95 | 1012 | 1866 |
| 563 | -6.8 -0.66 % |
13-01-2023 00:00:00 Friday |
1023.85 1017.05 |
1025.95 | 1011.45 | 2821 |
| 564 | -42.55 -3.99 % |
12-01-2023 00:00:00 Thursday |
1067.75 1025.2 |
1067.75 | 1015.65 | 4334 |
| 565 | 10.5 1.02 % |
11-01-2023 00:00:00 Wednesday |
1025 1035.5 |
1044.75 | 1021 | 4558 |
| 566 | 4.3 0.42 % |
10-01-2023 00:00:00 Tuesday |
1029 1033.3 |
1058 | 1026.85 | 2068 |
| 567 | 0.15 0.01 % |
09-01-2023 00:00:00 Monday |
1052.05 1052.2 |
1067.4 | 1041.3 | 4852 |
| 568 | -12.4 -1.15 % |
06-01-2023 00:00:00 Friday |
1074 1061.6 |
1085.1 | 1050.95 | 6215 |
| 569 | 2.05 0.19 % |
05-01-2023 00:00:00 Thursday |
1075.05 1077.1 |
1094.05 | 1069.6 | 4891 |
| 570 | -20.3 -1.86 % |
04-01-2023 00:00:00 Wednesday |
1092 1071.7 |
1094.45 | 1070 | 3284 |
| 571 | 12.1 1.12 % |
03-01-2023 00:00:00 Tuesday |
1080.25 1092.35 |
1105 | 1080.25 | 3127 |
| 572 | 10.25 0.94 % |
02-01-2023 00:00:00 Monday |
1089.95 1100.2 |
1104.55 | 1067 | 6974 |
| 573 | -8.65 -0.79 % |
30-12-2022 00:00:00 Friday |
1100.1 1091.45 |
1111.6 | 1081 | 10875 |
| 574 | 41.3 3.91 % |
29-12-2022 00:00:00 Thursday |
1055 1096.3 |
1108.1 | 1050.8 | 11617 |
| 575 | 68.7 6.75 % |
28-12-2022 00:00:00 Wednesday |
1018.1 1086.8 |
1098 | 1018.1 | 20547 |
| 576 | 14.05 1.38 % |
27-12-2022 00:00:00 Tuesday |
1017.05 1031.1 |
1050 | 1005 | 4240 |
| 577 | 8.85 0.87 % |
26-12-2022 00:00:00 Monday |
1015.6 1024.45 |
1037.7 | 1015.6 | 1643 |
| 578 | 7.95 0.78 % |
23-12-2022 00:00:00 Friday |
1020 1027.95 |
1039.35 | 1011.85 | 15893 |
| 579 | -7.7 -0.74 % |
22-12-2022 00:00:00 Thursday |
1035 1027.3 |
1046.25 | 1019.85 | 2248 |
| 580 | -5.35 -0.51 % |
21-12-2022 00:00:00 Wednesday |
1041.45 1036.1 |
1075 | 1002.35 | 24098 |
| 581 | -12.75 -1.22 % |
20-12-2022 00:00:00 Tuesday |
1042.9 1030.15 |
1042.9 | 1021.5 | 3165 |
| 582 | -4.85 -0.46 % |
19-12-2022 00:00:00 Monday |
1044.9 1040.05 |
1044.9 | 1023 | 1231 |
| 583 | 1.85 0.18 % |
16-12-2022 00:00:00 Friday |
1030 1031.85 |
1053.1 | 1011.4 | 26706 |
| 584 | 23.55 2.3 % |
15-12-2022 00:00:00 Thursday |
1024.15 1047.7 |
1057.8 | 1024.15 | 6024 |
| 585 | 6.25 0.6 % |
14-12-2022 00:00:00 Wednesday |
1034.05 1040.3 |
1049 | 1022.4 | 5530 |
| 586 | -43.6 -4.07 % |
13-12-2022 00:00:00 Tuesday |
1070.05 1026.45 |
1085 | 1005.5 | 12061 |
| 587 | 32.5 3.1 % |
12-12-2022 00:00:00 Monday |
1050 1082.5 |
1092.5 | 1038.15 | 8129 |
| 588 | -31.1 -2.86 % |
09-12-2022 00:00:00 Friday |
1087.6 1056.5 |
1091.95 | 1050.8 | 8399 |
| 589 | 12.75 1.19 % |
08-12-2022 00:00:00 Thursday |
1074.8 1087.55 |
1109 | 1074.8 | 34612 |
| 590 | -3.65 -0.34 % |
07-12-2022 00:00:00 Wednesday |
1070.95 1067.3 |
1074 | 1034.3 | 5651 |
| 591 | -23.2 -2.15 % |
06-12-2022 00:00:00 Tuesday |
1078.55 1055.35 |
1078.55 | 1053 | 12469 |
| 592 | 36.1 3.43 % |
05-12-2022 00:00:00 Monday |
1052.1 1088.2 |
1096 | 1050 | 40695 |
| 593 | 39.8 3.94 % |
02-12-2022 00:00:00 Friday |
1009.5 1049.3 |
1052.7 | 1007.95 | 19146 |
| 594 | 12.6 1.28 % |
01-12-2022 00:00:00 Thursday |
987.05 999.65 |
1006.2 | 987.05 | 9636 |
| 595 | -2.95 -0.3 % |
30-11-2022 00:00:00 Wednesday |
990 987.05 |
994.5 | 980 | 4252 |
| 596 | -4.4 -0.44 % |
29-11-2022 00:00:00 Tuesday |
998.55 994.15 |
1005 | 983.55 | 10161 |
| 597 | -35.4 -3.42 % |
28-11-2022 00:00:00 Monday |
1034.9 999.5 |
1034.9 | 990.55 | 53927 |
| 598 | 22.55 2.24 % |
25-11-2022 00:00:00 Friday |
1008.55 1031.1 |
1035 | 993.5 | 27639 |
| 599 | 29.65 3 % |
24-11-2022 00:00:00 Thursday |
989 1018.65 |
1030 | 977.05 | 52386 |
| 600 | 21.85 2.26 % |
23-11-2022 00:00:00 Wednesday |
964.9 986.75 |
1000.05 | 962.05 | 52575 |
| 601 | -18.5 -1.88 % |
22-11-2022 00:00:00 Tuesday |
983.6 965.1 |
984 | 959 | 23436 |
| 602 | -46.05 -4.44 % |
21-11-2022 00:00:00 Monday |
1036.95 990.9 |
1036.95 | 977 | 9491 |
| 603 | 24.8 2.46 % |
18-11-2022 00:00:00 Friday |
1008 1032.8 |
1044 | 990.4 | 10337 |
| 604 | 27.85 2.84 % |
17-11-2022 00:00:00 Thursday |
980.7 1008.55 |
1019 | 968.2 | 11663 |
| 605 | 0.75 0.08 % |
16-11-2022 00:00:00 Wednesday |
985 985.75 |
1011.45 | 980.65 | 14107 |
| 606 | 42.65 4.53 % |
15-11-2022 00:00:00 Tuesday |
942 984.65 |
993 | 936 | 20370 |
| 607 | -10.6 -1.11 % |
14-11-2022 00:00:00 Monday |
956.15 945.55 |
971.05 | 939 | 3537 |
| 608 | -11.05 -1.14 % |
11-11-2022 00:00:00 Friday |
965.15 954.1 |
965.15 | 935.55 | 5505 |
| 609 | 1.9 0.2 % |
10-11-2022 00:00:00 Thursday |
950.05 951.95 |
964.25 | 934.45 | 11546 |
| 610 | 26.5 2.85 % |
09-11-2022 00:00:00 Wednesday |
929.05 955.55 |
960 | 927.4 | 15343 |
| 611 | -31.6 -3.29 % |
07-11-2022 00:00:00 Monday |
959.45 927.85 |
959.45 | 920.7 | 14809 |
| 612 | -7.35 -0.77 % |
04-11-2022 00:00:00 Friday |
955.1 947.75 |
962.45 | 942.1 | 5346 |
| 613 | -33.25 -3.36 % |
03-11-2022 00:00:00 Thursday |
988.95 955.7 |
988.95 | 952.65 | 19322 |
| 614 | 1.05 0.11 % |
02-11-2022 00:00:00 Wednesday |
985 986.05 |
1009 | 980 | 8304 |
| 615 | 13.65 1.38 % |
01-11-2022 00:00:00 Tuesday |
990.55 1004.2 |
1012.55 | 981.55 | 4631 |
| 616 | -1.25 -0.13 % |
31-10-2022 00:00:00 Monday |
990.6 989.35 |
1000.3 | 971.35 | 6644 |
| 617 | -9.15 -0.92 % |
28-10-2022 00:00:00 Friday |
998.9 989.75 |
1009 | 985.6 | 3198 |
| 618 | 5.6 0.56 % |
27-10-2022 00:00:00 Thursday |
1008.25 1013.85 |
1028.9 | 1008.25 | 3249 |
| 619 | -25.45 -2.47 % |
25-10-2022 00:00:00 Tuesday |
1031.75 1006.3 |
1039 | 1003 | 5629 |
| 620 | 20.5 2.04 % |
24-10-2022 00:00:00 Monday |
1006.25 1026.75 |
1040 | 1003.25 | 4091 |
| 621 | -4.6 -0.45 % |
21-10-2022 00:00:00 Friday |
1011 1006.4 |
1030 | 995 | 7748 |
| 622 | -11.85 -1.16 % |
20-10-2022 00:00:00 Thursday |
1020 1008.15 |
1020 | 1003 | 2908 |
| 623 | 25.2 2.52 % |
19-10-2022 00:00:00 Wednesday |
1000.75 1025.95 |
1040.3 | 982.95 | 9882 |
| 624 | 14.7 1.48 % |
18-10-2022 00:00:00 Tuesday |
990.45 1005.15 |
1015 | 977 | 10146 |
| 625 | 36 3.71 % |
17-10-2022 00:00:00 Monday |
970.05 1006.05 |
1016.9 | 964 | 4064 |
| 626 | -15.65 -1.57 % |
14-10-2022 00:00:00 Friday |
994.1 978.45 |
1007.5 | 975.25 | 11296 |
| 627 | -9.8 -0.98 % |
13-10-2022 00:00:00 Thursday |
999.95 990.15 |
999.95 | 980 | 5185 |
| 628 | 13 1.32 % |
12-10-2022 00:00:00 Wednesday |
983.65 996.65 |
1011.55 | 953 | 9390 |
| 629 | -19.45 -1.94 % |
11-10-2022 00:00:00 Tuesday |
1001.05 981.6 |
1045 | 971.9 | 4532 |
| 630 | 8.65 0.87 % |
10-10-2022 00:00:00 Monday |
998.95 1007.6 |
1017 | 996.85 | 3151 |
| 631 | 11.05 1.11 % |
07-10-2022 00:00:00 Friday |
995.05 1006.1 |
1039.95 | 990.9 | 5908 |
| 632 | -3.1 -0.31 % |
06-10-2022 00:00:00 Thursday |
996 992.9 |
1006.45 | 971 | 7670 |
| 633 | 38.25 4.1 % |
04-10-2022 00:00:00 Tuesday |
933.05 971.3 |
977.15 | 925.65 | 13637 |
| 634 | -0.35 -0.04 % |
03-10-2022 00:00:00 Monday |
927 926.65 |
936 | 908.6 | 9388 |
| 635 | -21.45 -2.27 % |
30-09-2022 00:00:00 Friday |
945.95 924.5 |
945.95 | 921 | 7947 |
| 636 | -14.25 -1.48 % |
29-09-2022 00:00:00 Thursday |
962.05 947.8 |
970.45 | 927.3 | 6573 |
| 637 | -19.55 -1.99 % |
28-09-2022 00:00:00 Wednesday |
981.5 961.95 |
984.45 | 954.6 | 5607 |
| 638 | -28.4 -2.8 % |
27-09-2022 00:00:00 Tuesday |
1016 987.6 |
1021 | 981 | 8892 |
| 639 | -23.95 -2.33 % |
26-09-2022 00:00:00 Monday |
1029.85 1005.9 |
1031.25 | 987.9 | 5329 |
| 640 | -46.15 -4.27 % |
23-09-2022 00:00:00 Friday |
1080 1033.85 |
1082.45 | 1026.35 | 3657 |
| 641 | 30.8 2.93 % |
22-09-2022 00:00:00 Thursday |
1052.75 1083.55 |
1090 | 1052.75 | 5718 |
| 642 | 25.85 2.46 % |
21-09-2022 00:00:00 Wednesday |
1050 1075.85 |
1080 | 1047 | 12918 |
| 643 | 8.4 0.8 % |
20-09-2022 00:00:00 Tuesday |
1050.3 1058.7 |
1064.55 | 1040.8 | 1242 |
| 644 | 1.6 0.16 % |
19-09-2022 00:00:00 Monday |
1028.25 1029.85 |
1044.5 | 1010.85 | 1968 |
| 645 | -4.55 -0.44 % |
16-09-2022 00:00:00 Friday |
1040 1035.45 |
1058.2 | 1025.3 | 9447 |
| 646 | -26.4 -2.47 % |
15-09-2022 00:00:00 Thursday |
1067.85 1041.45 |
1071.25 | 1036.5 | 3467 |
| 647 | -0.3 -0.03 % |
14-09-2022 00:00:00 Wednesday |
1061.05 1060.75 |
1085.6 | 1058.5 | 5284 |
| 648 | 0.55 0.05 % |
13-09-2022 00:00:00 Tuesday |
1100.05 1100.6 |
1116.2 | 1097 | 5365 |
| 649 | 4.65 0.42 % |
12-09-2022 00:00:00 Monday |
1099.25 1103.9 |
1108.25 | 1097.2 | 2390 |
| 650 | -6.95 -0.63 % |
09-09-2022 00:00:00 Friday |
1110.95 1104 |
1110.95 | 1092 | 4450 |
| 651 | -5.25 -0.47 % |
08-09-2022 00:00:00 Thursday |
1110.6 1105.35 |
1116 | 1096.6 | 6793 |
| 652 | 22.5 2.07 % |
07-09-2022 00:00:00 Wednesday |
1086.1 1108.6 |
1110 | 1086.05 | 1404 |
| 653 | -8.05 -0.73 % |
06-09-2022 00:00:00 Tuesday |
1104.55 1096.5 |
1114 | 1091.3 | 3735 |
| 654 | 18.25 1.68 % |
05-09-2022 00:00:00 Monday |
1084.4 1102.65 |
1111.15 | 1084.35 | 9821 |
| 655 | 6 0.55 % |
02-09-2022 00:00:00 Friday |
1084.05 1090.05 |
1104.2 | 1082 | 12486 |
| 656 | 1.5 0.14 % |
01-09-2022 00:00:00 Thursday |
1082 1083.5 |
1099 | 1065 | 11213 |
| 657 | 32.25 3.04 % |
30-08-2022 00:00:00 Tuesday |
1060.4 1092.65 |
1105 | 1049.3 | 16266 |
| 658 | 29.9 2.95 % |
29-08-2022 00:00:00 Monday |
1013 1042.9 |
1048 | 1013 | 5912 |
| 659 | -32.6 -2.98 % |
26-08-2022 00:00:00 Friday |
1093.05 1060.45 |
1093.05 | 1051.6 | 1966 |
| 660 | -34.85 -3.16 % |
25-08-2022 00:00:00 Thursday |
1103.45 1068.6 |
1112 | 1065 | 15630 |
| 661 | 23.6 2.22 % |
24-08-2022 00:00:00 Wednesday |
1061.25 1084.85 |
1095 | 1058.05 | 4292 |
| 662 | 7.1 0.68 % |
23-08-2022 00:00:00 Tuesday |
1047.9 1055 |
1064 | 1047 | 5346 |
| 663 | -33.5 -3.07 % |
22-08-2022 00:00:00 Monday |
1090.3 1056.8 |
1090.3 | 1051.25 | 3812 |
| 664 | -26.1 -2.33 % |
19-08-2022 00:00:00 Friday |
1121.7 1095.6 |
1125.45 | 1079.55 | 12939 |
| 665 | -21.5 -1.89 % |
18-08-2022 00:00:00 Thursday |
1140.3 1118.8 |
1173.45 | 1114.25 | 8624 |
| 666 | 28.5 2.56 % |
17-08-2022 00:00:00 Wednesday |
1111.8 1140.3 |
1143.25 | 1109.5 | 25668 |
| 667 | 14.2 1.29 % |
16-08-2022 00:00:00 Tuesday |
1098.05 1112.25 |
1118.35 | 1096.55 | 433583 |
| 668 | 13.15 1.22 % |
12-08-2022 00:00:00 Friday |
1082 1095.15 |
1107 | 1074 | 18627 |
| 669 | 12.15 1.14 % |
11-08-2022 00:00:00 Thursday |
1069.45 1081.6 |
1095 | 1061.1 | 22245 |
| 670 | -30.7 -2.84 % |
10-08-2022 00:00:00 Wednesday |
1082.5 1051.8 |
1082.5 | 1041.7 | 123935 |
| 671 | 1 0.09 % |
08-08-2022 00:00:00 Monday |
1067.35 1068.35 |
1084.5 | 1059.65 | 5170 |
| 672 | 21.2 2.03 % |
05-08-2022 00:00:00 Friday |
1044 1065.2 |
1072 | 1037.35 | 231968 |
| 673 | -76.4 -6.85 % |
04-08-2022 00:00:00 Thursday |
1116 1039.6 |
1116 | 1010 | 3751586 |
| 674 | 3.65 0.33 % |
03-08-2022 00:00:00 Wednesday |
1100.2 1103.85 |
1116.45 | 1090.1 | 8725 |
| 675 | -34.35 -3.03 % |
02-08-2022 00:00:00 Tuesday |
1133.4 1099.05 |
1136.75 | 1090 | 16352 |
| 676 | -36.25 -3.11 % |
01-08-2022 00:00:00 Monday |
1167.4 1131.15 |
1167.4 | 1122.8 | 2462 |
| 677 | -30.4 -2.59 % |
29-07-2022 00:00:00 Friday |
1174.2 1143.8 |
1176 | 1139.7 | 2642 |
| 678 | 19.9 1.73 % |
28-07-2022 00:00:00 Thursday |
1149.25 1169.15 |
1191 | 1149.25 | 5788 |
| 679 | 8.9 0.79 % |
27-07-2022 00:00:00 Wednesday |
1132.7 1141.6 |
1160 | 1126 | 3498 |
| 680 | -25.25 -2.18 % |
26-07-2022 00:00:00 Tuesday |
1157.9 1132.65 |
1169 | 1123.75 | 9752 |
| 681 | 25.1 2.21 % |
25-07-2022 00:00:00 Monday |
1133.85 1158.95 |
1160.75 | 1125 | 5514 |
| 682 | 22.9 2.07 % |
22-07-2022 00:00:00 Friday |
1105.05 1127.95 |
1142.05 | 1105.05 | 2763 |
| 683 | -23.2 -2.03 % |
21-07-2022 00:00:00 Thursday |
1141 1117.8 |
1153.9 | 1110 | 128639 |
| 684 | -3.35 -0.3 % |
20-07-2022 00:00:00 Wednesday |
1135.05 1131.7 |
1150 | 1125.6 | 7539 |
| 685 | 18.9 1.69 % |
19-07-2022 00:00:00 Tuesday |
1115.9 1134.8 |
1140.15 | 1107.35 | 16676 |
| 686 | -6.55 -0.59 % |
18-07-2022 00:00:00 Monday |
1118.8 1112.25 |
1127.4 | 1101.75 | 2318 |
| 687 | -9.2 -0.83 % |
15-07-2022 00:00:00 Friday |
1107.7 1098.5 |
1118.55 | 1096.85 | 1069 |
| 688 | 25.35 2.34 % |
14-07-2022 00:00:00 Thursday |
1082.35 1107.7 |
1138 | 1071.4 | 4568 |
| 689 | -4.4 -0.4 % |
13-07-2022 00:00:00 Wednesday |
1099.95 1095.55 |
1138.5 | 1084.55 | 12730 |
| 690 | -1.55 -0.14 % |
12-07-2022 00:00:00 Tuesday |
1098.2 1096.65 |
1110 | 1055 | 5202 |
| 691 | 8 0.74 % |
11-07-2022 00:00:00 Monday |
1081.1 1089.1 |
1103.65 | 1081.1 | 629 |
| 692 | -19.5 -1.76 % |
08-07-2022 00:00:00 Friday |
1107.6 1088.1 |
1118 | 1080 | 4444 |
| 693 | 10.65 0.97 % |
07-07-2022 00:00:00 Thursday |
1093.8 1104.45 |
1125 | 1090.8 | 3838 |
| 694 | 57.7 5.57 % |
06-07-2022 00:00:00 Wednesday |
1036.1 1093.8 |
1096.35 | 1036.1 | 7934 |
| 695 | -44.7 -4.12 % |
05-07-2022 00:00:00 Tuesday |
1085 1040.3 |
1085 | 1035.85 | 1143 |
| 696 | -11.95 -1.12 % |
04-07-2022 00:00:00 Monday |
1070.3 1058.35 |
1076.1 | 1053.2 | 3078 |
| 697 | 1.55 0.15 % |
01-07-2022 00:00:00 Friday |
1065.4 1066.95 |
1073.7 | 1045.85 | 3034 |
| 698 | 20.3 1.94 % |
30-06-2022 00:00:00 Thursday |
1048.95 1069.25 |
1082.35 | 1042.9 | 3288 |
| 699 | 24.15 2.35 % |
29-06-2022 00:00:00 Wednesday |
1029.85 1054 |
1062.75 | 1029.85 | 4848 |
| 700 | 7.8 0.76 % |
28-06-2022 00:00:00 Tuesday |
1022.05 1029.85 |
1058.8 | 997 | 3528 |
| 701 | -2.1 -0.2 % |
27-06-2022 00:00:00 Monday |
1028 1025.9 |
1038 | 1018 | 2997 |
| 702 | -9.4 -0.92 % |
24-06-2022 00:00:00 Friday |
1019.95 1010.55 |
1024.05 | 1006.25 | 1696 |
| 703 | 18.9 1.89 % |
23-06-2022 00:00:00 Thursday |
1001.05 1019.95 |
1031 | 1001.05 | 2319 |
| 704 | -12.8 -1.25 % |
22-06-2022 00:00:00 Wednesday |
1026 1013.2 |
1034.15 | 998.95 | 3140 |
| 705 | 17.7 1.74 % |
21-06-2022 00:00:00 Tuesday |
1014.75 1032.45 |
1037 | 1014 | 3500 |
| 706 | -46.15 -4.38 % |
20-06-2022 00:00:00 Monday |
1054.45 1008.3 |
1054.55 | 985.25 | 8652 |
| 707 | 25.2 2.47 % |
17-06-2022 00:00:00 Friday |
1018.45 1043.65 |
1064.45 | 993.5 | 20109 |
| 708 | -18 -1.71 % |
16-06-2022 00:00:00 Thursday |
1055.05 1037.05 |
1062 | 1021 | 5121 |
| 709 | -41.7 -3.82 % |
15-06-2022 00:00:00 Wednesday |
1092.9 1051.2 |
1095.55 | 1036.75 | 4119 |
| 710 | 5.55 0.51 % |
14-06-2022 00:00:00 Tuesday |
1090 1095.55 |
1114 | 1089 | 8908 |
| 711 | 39.9 3.75 % |
13-06-2022 00:00:00 Monday |
1063.9 1103.8 |
1109.65 | 1063.9 | 20133 |
| 712 | 19.15 1.77 % |
10-06-2022 00:00:00 Friday |
1080 1099.15 |
1105.5 | 1079.5 | 4329 |
| 713 | 38.8 3.64 % |
09-06-2022 00:00:00 Thursday |
1065.6 1104.4 |
1115 | 1065.6 | 23313 |
| 714 | 55.85 5.35 % |
08-06-2022 00:00:00 Wednesday |
1044.05 1099.9 |
1110.05 | 1044.05 | 22548 |
| 715 | -7.85 -0.74 % |
07-06-2022 00:00:00 Tuesday |
1055.05 1047.2 |
1063.95 | 1035.35 | 3044 |
| 716 | -18.75 -1.72 % |
06-06-2022 00:00:00 Monday |
1090 1071.25 |
1119 | 1048.95 | 14670 |
| 717 | 52.8 5.09 % |
03-06-2022 00:00:00 Friday |
1037.8 1090.6 |
1102.9 | 1027.8 | 36613 |
| 718 | 33.6 3.35 % |
02-06-2022 00:00:00 Thursday |
1001.95 1035.55 |
1040 | 1000.3 | 19086 |
| 719 | 23.4 2.39 % |
01-06-2022 00:00:00 Wednesday |
978.55 1001.95 |
1014 | 970 | 10074 |
| 720 | 43.9 4.75 % |
31-05-2022 00:00:00 Tuesday |
924 967.9 |
977.15 | 917.9 | 8754 |
| 721 | 37.3 4.15 % |
30-05-2022 00:00:00 Monday |
898.3 935.6 |
948.4 | 890.05 | 134182 |
| 722 | -15.25 -1.69 % |
27-05-2022 00:00:00 Friday |
899.9 884.65 |
899.9 | 855.25 | 238189 |
| 723 | -5.8 -0.66 % |
26-05-2022 00:00:00 Thursday |
885 879.2 |
885 | 814.85 | 6047 |
| 724 | -42 -4.71 % |
25-05-2022 00:00:00 Wednesday |
891 849 |
915.9 | 826.9 | 8681 |
| 725 | -45.85 -4.83 % |
24-05-2022 00:00:00 Tuesday |
949.9 904.05 |
949.9 | 900.9 | 7210 |
| 726 | -41.25 -4.21 % |
23-05-2022 00:00:00 Monday |
980.05 938.8 |
1005.85 | 925 | 18042 |
| 727 | 61.95 6.68 % |
20-05-2022 00:00:00 Friday |
928 989.95 |
993.05 | 920.45 | 44968 |
| 728 | 12.8 1.44 % |
19-05-2022 00:00:00 Thursday |
890 902.8 |
910.5 | 868.6 | 3442 |
| 729 | -14.75 -1.6 % |
18-05-2022 00:00:00 Wednesday |
924 909.25 |
927 | 900 | 7161 |
| 730 | -3.55 -0.38 % |
17-05-2022 00:00:00 Tuesday |
926.9 923.35 |
931.55 | 902.65 | 12341 |
| 731 | 44.7 5.1 % |
16-05-2022 00:00:00 Monday |
877 921.7 |
936 | 851 | 7130 |
| 732 | -34.75 -3.88 % |
13-05-2022 00:00:00 Friday |
895 860.25 |
913 | 852.5 | 11767 |
| 733 | -20.15 -2.24 % |
12-05-2022 00:00:00 Thursday |
900.4 880.25 |
900.4 | 860 | 5481 |
| 734 | -4.45 -0.49 % |
11-05-2022 00:00:00 Wednesday |
900 895.55 |
910.05 | 836.45 | 299828 |
| 735 | -53.7 -5.71 % |
10-05-2022 00:00:00 Tuesday |
940.6 886.9 |
940.6 | 875 | 5429 |
| 736 | -40.8 -4.18 % |
09-05-2022 00:00:00 Monday |
977.05 936.25 |
977.05 | 922.8 | 7737 |
| 737 | -30.9 -3.03 % |
06-05-2022 00:00:00 Friday |
1020 989.1 |
1020 | 963 | 5607 |
| 738 | -48.75 -4.52 % |
05-05-2022 00:00:00 Thursday |
1078 1029.25 |
1078 | 1016 | 2597 |
| 739 | -14.95 -1.44 % |
04-05-2022 00:00:00 Wednesday |
1035.95 1021 |
1047.75 | 1011 | 4005 |
| 740 | 16.95 1.68 % |
02-05-2022 00:00:00 Monday |
1010 1026.95 |
1040 | 1004 | 4744 |
| 741 | -43.35 -4.13 % |
29-04-2022 00:00:00 Friday |
1050 1006.65 |
1056.05 | 981.6 | 12011 |
| 742 | 27.65 2.73 % |
28-04-2022 00:00:00 Thursday |
1012.5 1040.15 |
1051.8 | 1012.5 | 9443 |
| 743 | -28.5 -2.74 % |
27-04-2022 00:00:00 Wednesday |
1041 1012.5 |
1049.8 | 990.5 | 33046 |
| 744 | 0.25 0.02 % |
26-04-2022 00:00:00 Tuesday |
1011.9 1012.15 |
1020.6 | 995 | 3291 |
| 745 | -65.55 -6.24 % |
25-04-2022 00:00:00 Monday |
1050 984.45 |
1050 | 980.55 | 7154 |
| 746 | -1.55 -0.15 % |
22-04-2022 00:00:00 Friday |
1023 1021.45 |
1046 | 1008.8 | 12101 |
| 747 | 17.85 1.78 % |
21-04-2022 00:00:00 Thursday |
1005 1022.85 |
1035 | 980 | 14473 |
| 748 | -42.35 -4.04 % |
20-04-2022 00:00:00 Wednesday |
1047.25 1004.9 |
1057.65 | 991.25 | 24256 |
| 749 | -52.75 -4.8 % |
19-04-2022 00:00:00 Tuesday |
1100 1047.25 |
1100.05 | 1024.55 | 17750 |
| 750 | -40.8 -3.59 % |
18-04-2022 00:00:00 Monday |
1137 1096.2 |
1137.5 | 1090 | 14028 |
| 751 | -20.85 -1.8 % |
13-04-2022 00:00:00 Wednesday |
1158 1137.15 |
1159.85 | 1134 | 9796 |
| 752 | -2.2 -0.19 % |
12-04-2022 00:00:00 Tuesday |
1141 1138.8 |
1161.7 | 1126 | 17481 |
| 753 | -9.95 -0.85 % |
11-04-2022 00:00:00 Monday |
1175.2 1165.25 |
1179.2 | 1151.25 | 13776 |
| 754 | -5.25 -0.45 % |
08-04-2022 00:00:00 Friday |
1174.95 1169.7 |
1188 | 1161.15 | 16771 |
| 755 | -35.3 -2.94 % |
07-04-2022 00:00:00 Thursday |
1199.8 1164.5 |
1223.55 | 1155.15 | 30545 |
| 756 | 1.5 0.13 % |
06-04-2022 00:00:00 Wednesday |
1162.8 1164.3 |
1200 | 1121.2 | 39880 |
| 757 | -62.15 -4.98 % |
05-04-2022 00:00:00 Tuesday |
1248 1185.85 |
1248 | 1173 | 24356 |
| 758 | -3.4 -0.28 % |
04-04-2022 00:00:00 Monday |
1204.5 1201.1 |
1220.8 | 1184.3 | 10509 |
| 759 | 32.05 2.79 % |
01-04-2022 00:00:00 Friday |
1147.8 1179.85 |
1192.8 | 1144.05 | 11513 |
| 760 | 4.15 0.37 % |
31-03-2022 00:00:00 Thursday |
1121.15 1125.3 |
1128.8 | 1106.6 | 11929 |
| 761 | 22.55 2.06 % |
30-03-2022 00:00:00 Wednesday |
1095 1117.55 |
1122.2 | 1081.45 | 29051 |
| 762 | 9.8 0.92 % |
29-03-2022 00:00:00 Tuesday |
1066 1075.8 |
1091.75 | 1065 | 130016 |
| 763 | 1.4 0.13 % |
28-03-2022 00:00:00 Monday |
1078.8 1080.2 |
1083.25 | 1062 | 10441 |
| 764 | -9.7 -0.89 % |
25-03-2022 00:00:00 Friday |
1088 1078.3 |
1095.45 | 1065.15 | 22611 |
| 765 | 18.65 1.74 % |
24-03-2022 00:00:00 Thursday |
1069.85 1088.5 |
1095 | 1062 | 12113 |
| 766 | -14.45 -1.33 % |
23-03-2022 00:00:00 Wednesday |
1084.95 1070.5 |
1084.95 | 1063.7 | 183031 |
| 767 | -47 -4.23 % |
22-03-2022 00:00:00 Tuesday |
1112.25 1065.25 |
1124.95 | 1053.65 | 21981 |
| 768 | -20.15 -1.78 % |
21-03-2022 00:00:00 Monday |
1129.5 1109.35 |
1129.5 | 1081.8 | 8828 |
| 769 | 20.9 1.92 % |
17-03-2022 00:00:00 Thursday |
1089 1109.9 |
1117.95 | 1061.1 | 26568 |
| 770 | -0.8 -0.08 % |
16-03-2022 00:00:00 Wednesday |
1055.95 1055.15 |
1080 | 1041.35 | 10121 |
| 771 | -40.8 -3.79 % |
15-03-2022 00:00:00 Tuesday |
1076.85 1036.05 |
1076.85 | 1023.45 | 7725 |
| 772 | -14.5 -1.34 % |
14-03-2022 00:00:00 Monday |
1080 1065.5 |
1091.85 | 1031.7 | 15414 |
| 773 | -3.7 -0.34 % |
11-03-2022 00:00:00 Friday |
1102 1098.3 |
1107 | 1065 | 8821 |
| 774 | -30 -2.68 % |
10-03-2022 00:00:00 Thursday |
1120 1090 |
1120 | 1056.85 | 18625 |
| 775 | 30.2 2.88 % |
09-03-2022 00:00:00 Wednesday |
1050 1080.2 |
1104.4 | 1035.65 | 18171 |
| 776 | 42.15 4.27 % |
08-03-2022 00:00:00 Tuesday |
988 1030.15 |
1042.7 | 970.1 | 20099 |
| 777 | -7.55 -0.75 % |
07-03-2022 00:00:00 Monday |
1000 992.45 |
1015 | 979 | 24003 |
| 778 | -36.65 -3.39 % |
04-03-2022 00:00:00 Friday |
1080 1043.35 |
1080 | 1035 | 13754 |
| 779 | -41.15 -3.66 % |
03-03-2022 00:00:00 Thursday |
1124 1082.85 |
1127.25 | 1063.6 | 10810 |
| 780 | -2.3 -0.21 % |
02-03-2022 00:00:00 Wednesday |
1101 1098.7 |
1122.3 | 1092 | 10284 |
| 781 | -32 -2.76 % |
28-02-2022 00:00:00 Monday |
1160 1128 |
1160 | 1107.55 | 10568 |
| 782 | 75.3 6.86 % |
25-02-2022 00:00:00 Friday |
1098 1173.3 |
1181.6 | 1092.05 | 11575 |
| 783 | -48.4 -4.4 % |
24-02-2022 00:00:00 Thursday |
1100.05 1051.65 |
1158.45 | 1038.95 | 31886 |
| 784 | -13.2 -1.09 % |
23-02-2022 00:00:00 Wednesday |
1206.9 1193.7 |
1212 | 1183.55 | 9482 |
| 785 | -19.45 -1.62 % |
22-02-2022 00:00:00 Tuesday |
1203 1183.55 |
1270 | 1173.15 | 28142 |
| 786 | 10.95 0.87 % |
21-02-2022 00:00:00 Monday |
1261.85 1272.8 |
1281 | 1243.7 | 115211 |
| 787 | 15.95 1.27 % |
18-02-2022 00:00:00 Friday |
1255 1270.95 |
1278.25 | 1251 | 6059 |
| 788 | -20.75 -1.61 % |
17-02-2022 00:00:00 Thursday |
1285.1 1264.35 |
1307 | 1248 | 11910 |
| 789 | 42.15 3.38 % |
16-02-2022 00:00:00 Wednesday |
1245.2 1287.35 |
1293.55 | 1241.1 | 17433 |
| 790 | -16.6 -1.33 % |
15-02-2022 00:00:00 Tuesday |
1250 1233.4 |
1261.5 | 1172 | 28610 |
| 791 | -13.6 -1.1 % |
14-02-2022 00:00:00 Monday |
1236 1222.4 |
1257.4 | 1216.9 | 7808 |
| 792 | -7.35 -0.57 % |
11-02-2022 00:00:00 Friday |
1294.25 1286.9 |
1294.25 | 1262.25 | 10947 |
| 793 | -10.35 -0.79 % |
10-02-2022 00:00:00 Thursday |
1310.7 1300.35 |
1337 | 1288.15 | 11739 |
| 794 | 1.8 0.14 % |
09-02-2022 00:00:00 Wednesday |
1297.55 1299.35 |
1309.9 | 1284 | 3093 |
| 795 | -47.4 -3.55 % |
08-02-2022 00:00:00 Tuesday |
1335.15 1287.75 |
1337.65 | 1271.05 | 9992 |
| 796 | 15.5 1.2 % |
07-02-2022 00:00:00 Monday |
1296.6 1312.1 |
1337.1 | 1295.6 | 8552 |
| 797 | -35.05 -2.62 % |
04-02-2022 00:00:00 Friday |
1338.9 1303.85 |
1338.9 | 1295 | 9853 |
| 798 | -36.45 -2.66 % |
03-02-2022 00:00:00 Thursday |
1369.9 1333.45 |
1372.35 | 1316 | 9893 |
| 799 | 70.75 5.44 % |
02-02-2022 00:00:00 Wednesday |
1300 1370.75 |
1391 | 1300 | 24365 |
| 800 | -17.4 -1.32 % |
01-02-2022 00:00:00 Tuesday |
1315 1297.6 |
1327 | 1284.4 | 11680 |
| 801 | -5 -0.38 % |
31-01-2022 00:00:00 Monday |
1300 1295 |
1327.05 | 1281 | 7162 |
| 802 | -38 -2.88 % |
28-01-2022 00:00:00 Friday |
1319 1281 |
1326 | 1263.2 | 12159 |
| 803 | -16.8 -1.31 % |
27-01-2022 00:00:00 Thursday |
1283.5 1266.7 |
1314 | 1227.45 | 16623 |
| 804 | 103.3 8.75 % |
25-01-2022 00:00:00 Tuesday |
1180.2 1283.5 |
1298 | 1156.8 | 20709 |
| 805 | -50.65 -4.01 % |
24-01-2022 00:00:00 Monday |
1263.05 1212.4 |
1319.6 | 1166.3 | 39658 |
| 806 | 14.1 1.12 % |
21-01-2022 00:00:00 Friday |
1262.5 1276.6 |
1298.85 | 1245.1 | 14523 |
| 807 | 26.55 2.13 % |
20-01-2022 00:00:00 Thursday |
1248.65 1275.2 |
1284.4 | 1238.45 | 9193 |
| 808 | -19.7 -1.57 % |
19-01-2022 00:00:00 Wednesday |
1258 1238.3 |
1258 | 1212.6 | 6460 |
| 809 | -11.55 -0.92 % |
18-01-2022 00:00:00 Tuesday |
1251 1239.45 |
1276.15 | 1230.6 | 20796 |
| 810 | 33.85 2.8 % |
17-01-2022 00:00:00 Monday |
1209.75 1243.6 |
1250 | 1192.5 | 32323 |
| 811 | -15.95 -1.31 % |
14-01-2022 00:00:00 Friday |
1221 1205.05 |
1221.4 | 1193.05 | 6385 |
| 812 | -27.1 -2.17 % |
13-01-2022 00:00:00 Thursday |
1246 1218.9 |
1247 | 1213 | 10415 |
| 813 | -12.45 -0.99 % |
12-01-2022 00:00:00 Wednesday |
1255 1242.55 |
1285 | 1231.9 | 22095 |
| 814 | 9.95 0.8 % |
11-01-2022 00:00:00 Tuesday |
1238.7 1248.65 |
1258 | 1227.85 | 8854 |
| 815 | 8.3 0.68 % |
10-01-2022 00:00:00 Monday |
1215 1223.3 |
1233 | 1212.6 | 7731 |
| 816 | -35.3 -2.85 % |
07-01-2022 00:00:00 Friday |
1240 1204.7 |
1240 | 1184 | 21878 |
| 817 | -29.25 -2.38 % |
06-01-2022 00:00:00 Thursday |
1230.45 1201.2 |
1245.15 | 1193.25 | 9706 |
| 818 | -22.55 -1.79 % |
05-01-2022 00:00:00 Wednesday |
1260.05 1237.5 |
1271 | 1230.45 | 20749 |
| 819 | -31.3 -2.47 % |
04-01-2022 00:00:00 Tuesday |
1264.9 1233.6 |
1264.9 | 1222.65 | 13312 |
| 820 | 2.65 0.21 % |
03-01-2022 00:00:00 Monday |
1239.6 1242.25 |
1340.4 | 1232 | 21422 |
| 821 | -34 -2.69 % |
31-12-2021 00:00:00 Friday |
1265.95 1231.95 |
1265.95 | 1219.65 | 8362 |
| 822 | -15.2 -1.21 % |
30-12-2021 00:00:00 Thursday |
1254.9 1239.7 |
1254.9 | 1225.05 | 11340 |
| 823 | 29.1 2.39 % |
29-12-2021 00:00:00 Wednesday |
1219.95 1249.05 |
1268.55 | 1219.95 | 28243 |
| 824 | -9.5 -0.77 % |
28-12-2021 00:00:00 Tuesday |
1228 1218.5 |
1253.5 | 1204.55 | 7658 |
| 825 | -38.75 -3.05 % |
27-12-2021 00:00:00 Monday |
1268.5 1229.75 |
1269.2 | 1189.65 | 14860 |
| 826 | -37.4 -2.92 % |
24-12-2021 00:00:00 Friday |
1281 1243.6 |
1297.45 | 1237.6 | 16663 |
| 827 | 50.6 4.13 % |
23-12-2021 00:00:00 Thursday |
1224 1274.6 |
1283.25 | 1214.65 | 27918 |
| 828 | 65.65 5.72 % |
22-12-2021 00:00:00 Wednesday |
1147 1212.65 |
1218.6 | 1130.05 | 27025 |
| 829 | 27 2.43 % |
21-12-2021 00:00:00 Tuesday |
1110 1137 |
1150.3 | 1109.9 | 25424 |
| 830 | -69.35 -6.06 % |
20-12-2021 00:00:00 Monday |
1145 1075.65 |
1147.2 | 1062.45 | 30154 |
| 831 | -86.1 -6.79 % |
17-12-2021 00:00:00 Friday |
1268.3 1182.2 |
1282 | 1160 | 24648 |
| 832 | -22.1 -1.72 % |
16-12-2021 00:00:00 Thursday |
1282.65 1260.55 |
1339 | 1252 | 22035 |
| 833 | -27.45 -2.1 % |
15-12-2021 00:00:00 Wednesday |
1306 1278.55 |
1306 | 1263 | 137129 |
| 834 | -66.2 -4.83 % |
14-12-2021 00:00:00 Tuesday |
1371.5 1305.3 |
1375.4 | 1262 | 27336 |
| 835 | -48.95 -3.45 % |
13-12-2021 00:00:00 Monday |
1420.5 1371.55 |
1425.65 | 1361.1 | 10603 |
| 836 | -27.95 -1.94 % |
10-12-2021 00:00:00 Friday |
1437.05 1409.1 |
1449.9 | 1400 | 2572 |
| 837 | -15.9 -1.1 % |
09-12-2021 00:00:00 Thursday |
1450.45 1434.55 |
1457 | 1426.3 | 2042 |
| 838 | 17.15 1.21 % |
08-12-2021 00:00:00 Wednesday |
1422.1 1439.25 |
1468 | 1422.05 | 13134 |
| 839 | 0.45 0.03 % |
07-12-2021 00:00:00 Tuesday |
1430.05 1430.5 |
1458 | 1426 | 9673 |
| 840 | -6.8 -0.47 % |
06-12-2021 00:00:00 Monday |
1440 1433.2 |
1454.95 | 1415 | 5223 |
| 841 | -25.45 -1.76 % |
03-12-2021 00:00:00 Friday |
1450 1424.55 |
1472 | 1410.2 | 5268 |
| 842 | -62.35 -4.17 % |
02-12-2021 00:00:00 Thursday |
1496 1433.65 |
1508.3 | 1427 | 9344 |
| 843 | 78.35 5.52 % |
01-12-2021 00:00:00 Wednesday |
1419.8 1498.15 |
1538.65 | 1403.4 | 770582 |
| 844 | -43.2 -2.97 % |
30-11-2021 00:00:00 Tuesday |
1452.6 1409.4 |
1516.1 | 1357.1 | 23908 |
| 845 | 76.2 5.64 % |
29-11-2021 00:00:00 Monday |
1351 1427.2 |
1459.9 | 1232.9 | 9681 |
| 846 | -45.15 -3.22 % |
26-11-2021 00:00:00 Friday |
1400.05 1354.9 |
1406.3 | 1330.05 | 186308 |
| 847 | 8.1 0.58 % |
25-11-2021 00:00:00 Thursday |
1403.45 1411.55 |
1440 | 1395.4 | 7679 |
| 848 | 24.15 1.77 % |
24-11-2021 00:00:00 Wednesday |
1366 1390.15 |
1397.85 | 1350 | 3803 |
| 849 | -19.05 -1.38 % |
23-11-2021 00:00:00 Tuesday |
1376 1356.95 |
1378.65 | 1340 | 3146 |
| 850 | 8.45 0.62 % |
22-11-2021 00:00:00 Monday |
1365.05 1373.5 |
1460 | 1358.85 | 14529 |
| 851 | -37.65 -2.66 % |
18-11-2021 00:00:00 Thursday |
1416 1378.35 |
1416 | 1352.15 | 19131 |
| 852 | 10.85 0.76 % |
17-11-2021 00:00:00 Wednesday |
1419.9 1430.75 |
1461.75 | 1394.05 | 21933 |
| 853 | 129.6 10.08 % |
16-11-2021 00:00:00 Tuesday |
1286 1415.6 |
1459.25 | 1286 | 65788 |
| 854 | 18.45 1.46 % |
15-11-2021 00:00:00 Monday |
1265 1283.45 |
1307.45 | 1257.4 | 23900 |
| 855 | 16.2 1.3 % |
12-11-2021 00:00:00 Friday |
1245.75 1261.95 |
1275 | 1219.95 | 20985 |
| 856 | -9.7 -0.78 % |
11-11-2021 00:00:00 Thursday |
1248.8 1239.1 |
1266.9 | 1216 | 21188 |
| 857 | 39.6 3.32 % |
10-11-2021 00:00:00 Wednesday |
1192.7 1232.3 |
1240.05 | 1167 | 22716 |
| 858 | 18.9 1.63 % |
09-11-2021 00:00:00 Tuesday |
1161.3 1180.2 |
1219.7 | 1161.25 | 16695 |
| 859 | -16.35 -1.4 % |
08-11-2021 00:00:00 Monday |
1169 1152.65 |
1171.5 | 1144.55 | 6085 |
| 860 | -29.45 -2.46 % |
04-11-2021 00:00:00 Thursday |
1198.85 1169.4 |
1198.85 | 1161 | 3588 |
| 861 | 7.5 0.64 % |
03-11-2021 00:00:00 Wednesday |
1173 1180.5 |
1199 | 1108.05 | 29777 |
| 862 | 28.95 2.52 % |
02-11-2021 00:00:00 Tuesday |
1150 1178.95 |
1190.45 | 1122.9 | 34783 |
| 863 | 100.45 9.57 % |
01-11-2021 00:00:00 Monday |
1049.9 1150.35 |
1157.8 | 1048.8 | 27299 |
| 864 | 3.7 0.35 % |
29-10-2021 00:00:00 Friday |
1050.6 1054.3 |
1097 | 1011 | 16614 |
| 865 | -33 -3.06 % |
28-10-2021 00:00:00 Thursday |
1076.8 1043.8 |
1079.25 | 1030 | 27382 |
| 866 | 4.75 0.45 % |
27-10-2021 00:00:00 Wednesday |
1067 1071.75 |
1107 | 1050 | 50774 |
| 867 | 108.7 11.44 % |
26-10-2021 00:00:00 Tuesday |
950.05 1058.75 |
1069.15 | 950.05 | 62238 |
| 868 | -105.85 -9.85 % |
25-10-2021 00:00:00 Monday |
1075 969.15 |
1075 | 951 | 74292 |
| 869 | -9.7 -0.91 % |
22-10-2021 00:00:00 Friday |
1061 1051.3 |
1085.7 | 1030 | 128743 |
| 870 | -40.1 -3.75 % |
21-10-2021 00:00:00 Thursday |
1070.45 1030.35 |
1088.35 | 1000.85 | 150471 |
| 871 | -61.7 -5.56 % |
20-10-2021 00:00:00 Wednesday |
1110 1048.3 |
1131.7 | 1040 | 33350 |
| 872 | -75.85 -6.42 % |
19-10-2021 00:00:00 Tuesday |
1181.4 1105.55 |
1193.9 | 1091.85 | 43077 |
| 873 | -21.85 -1.81 % |
18-10-2021 00:00:00 Monday |
1206 1184.15 |
1217.85 | 1179 | 25704 |
| 874 | 18.05 1.53 % |
14-10-2021 00:00:00 Thursday |
1182 1200.05 |
1225.3 | 1180.05 | 39703 |
| 875 | -7.7 -0.65 % |
13-10-2021 00:00:00 Wednesday |
1190 1182.3 |
1195.55 | 1167.1 | 17896 |
| 876 | 10.85 0.92 % |
12-10-2021 00:00:00 Tuesday |
1180 1190.85 |
1202.6 | 1162.8 | 53714 |
| 877 | 0.35 0.03 % |
11-10-2021 00:00:00 Monday |
1190 1190.35 |
1209.9 | 1170.5 | 61855 |
| 878 | 13.25 1.15 % |
08-10-2021 00:00:00 Friday |
1151 1164.25 |
1181.7 | 1115.6 | 69297 |
| 879 | 33 3.03 % |
07-10-2021 00:00:00 Thursday |
1090.15 1123.15 |
1144.65 | 1073.3 | 70103 |
| 880 | -60.35 -5.41 % |
06-10-2021 00:00:00 Wednesday |
1114.95 1054.6 |
1114.95 | 1050 | 14805 |
| 881 | 16.55 1.55 % |
05-10-2021 00:00:00 Tuesday |
1064.9 1081.45 |
1099 | 1038.4 | 29995 |
| 882 | -6.65 -0.62 % |
04-10-2021 00:00:00 Monday |
1066 1059.35 |
1098.95 | 1049.3 | 26362 |
| 883 | 5.75 0.55 % |
01-10-2021 00:00:00 Friday |
1053 1058.75 |
1075 | 1050 | 18239 |
| 884 | -16.9 -1.57 % |
30-09-2021 00:00:00 Thursday |
1075.7 1058.8 |
1078.05 | 1053 | 8770 |
| 885 | 14.65 1.39 % |
29-09-2021 00:00:00 Wednesday |
1053.9 1068.55 |
1083.9 | 1041.7 | 27077 |
| 886 | -35 -3.21 % |
28-09-2021 00:00:00 Tuesday |
1090 1055 |
1105 | 1042.25 | 24537 |
| 887 | 51.3 4.89 % |
27-09-2021 00:00:00 Monday |
1050.05 1101.35 |
1106.95 | 1050.05 | 46009 |
| 888 | -54.45 -4.87 % |
24-09-2021 00:00:00 Friday |
1119 1064.55 |
1122.2 | 1035 | 60955 |
| 889 | 52 4.91 % |
23-09-2021 00:00:00 Thursday |
1058 1110 |
1152.4 | 1057.45 | 75759 |
| 890 | 9.75 0.93 % |
22-09-2021 00:00:00 Wednesday |
1044.5 1054.25 |
1074.9 | 1017.85 | 39642 |
| 891 | 45.25 4.65 % |
21-09-2021 00:00:00 Tuesday |
972.4 1017.65 |
1024.85 | 937 | 41499 |
| 892 | 16.35 1.69 % |
20-09-2021 00:00:00 Monday |
970 986.35 |
1023.9 | 970 | 15644 |
| 893 | -11.4 -1.12 % |
17-09-2021 00:00:00 Friday |
1016.7 1005.3 |
1042 | 990.85 | 23740 |
| 894 | -35.05 -3.34 % |
16-09-2021 00:00:00 Thursday |
1050.05 1015 |
1050.05 | 999 | 7875 |
| 895 | -28.45 -2.71 % |
15-09-2021 00:00:00 Wednesday |
1049.65 1021.2 |
1058.15 | 1009.7 | 15715 |
| 896 | -23.35 -2.18 % |
14-09-2021 00:00:00 Tuesday |
1069.95 1046.6 |
1070.1 | 1040.95 | 8461 |
| 897 | 32.3 3.14 % |
13-09-2021 00:00:00 Monday |
1030 1062.3 |
1072.75 | 1030 | 53805 |
| 898 | -16.1 -1.53 % |
09-09-2021 00:00:00 Thursday |
1054 1037.9 |
1056 | 1026.9 | 21727 |
| 899 | 4.35 0.42 % |
08-09-2021 00:00:00 Wednesday |
1047 1051.35 |
1056.6 | 1025.3 | 13623 |
| 900 | -65.45 -6 % |
07-09-2021 00:00:00 Tuesday |
1089.95 1024.5 |
1089.95 | 1015.8 | 53244 |
| 901 | -1.05 -0.1 % |
06-09-2021 00:00:00 Monday |
1091.8 1090.75 |
1102.9 | 1045 | 38006 |
| 902 | 34.55 3.29 % |
03-09-2021 00:00:00 Friday |
1049.95 1084.5 |
1099.75 | 1043.05 | 57783 |
| 903 | 40.8 4.11 % |
02-09-2021 00:00:00 Thursday |
993.9 1034.7 |
1049.9 | 986.1 | 61197 |
| 904 | 24.75 2.55 % |
01-09-2021 00:00:00 Wednesday |
969.9 994.65 |
1025 | 965.25 | 66886 |
| 905 | 29 3.11 % |
31-08-2021 00:00:00 Tuesday |
932 961 |
973 | 921.85 | 37265 |
| 906 | 36.15 4.03 % |
30-08-2021 00:00:00 Monday |
898 934.15 |
947.7 | 894.25 | 51189 |
| 907 | 19.1 2.19 % |
27-08-2021 00:00:00 Friday |
872.65 891.75 |
906.55 | 872.65 | 21002 |
| 908 | 14.65 1.72 % |
26-08-2021 00:00:00 Thursday |
851.7 866.35 |
880 | 847.75 | 15449 |
| 909 | 5.35 0.63 % |
25-08-2021 00:00:00 Wednesday |
844.9 850.25 |
858.4 | 844.9 | 9318 |
| 910 | 38.7 4.84 % |
24-08-2021 00:00:00 Tuesday |
800.05 838.75 |
845.9 | 800.05 | 14958 |
| 911 | -44.75 -5.23 % |
23-08-2021 00:00:00 Monday |
855.65 810.9 |
869.7 | 801 | 26753 |
| 912 | -2.05 -0.24 % |
20-08-2021 00:00:00 Friday |
854.95 852.9 |
881.7 | 845.85 | 31893 |
| 913 | 13.1 1.55 % |
18-08-2021 00:00:00 Wednesday |
847.65 860.75 |
876.2 | 837.35 | 29016 |
| 914 | -10.55 -1.22 % |
17-08-2021 00:00:00 Tuesday |
861.9 851.35 |
866.15 | 842 | 11300 |
| 915 | -7.6 -0.86 % |
16-08-2021 00:00:00 Monday |
879.8 872.2 |
883.05 | 856 | 23249 |
| 916 | 16.9 1.98 % |
13-08-2021 00:00:00 Friday |
854.25 871.15 |
876.9 | 840 | 31967 |
| 917 | 18.7 2.24 % |
12-08-2021 00:00:00 Thursday |
835.3 854 |
869.9 | 825.05 | 58346 |
| 918 | 25.9 3.2 % |
11-08-2021 00:00:00 Wednesday |
809.6 835.5 |
846 | 761.1 | 86070 |
| 919 | -54.85 -6.38 % |
10-08-2021 00:00:00 Tuesday |
859.7 804.85 |
866.9 | 787.45 | 53248 |
| 920 | -36.15 -4.04 % |
09-08-2021 00:00:00 Monday |
894.55 858.4 |
894.55 | 850 | 24103 |
| 921 | 4.55 0.52 % |
06-08-2021 00:00:00 Friday |
870 874.55 |
884.9 | 863 | 26290 |
| 922 | -10.4 -1.18 % |
05-08-2021 00:00:00 Thursday |
878 867.6 |
886 | 834.95 | 53159 |
| 923 | -40.55 -4.38 % |
04-08-2021 00:00:00 Wednesday |
925 884.45 |
928.4 | 876.5 | 41632 |
| 924 | -7.8 -0.84 % |
03-08-2021 00:00:00 Tuesday |
929 921.2 |
944.95 | 915.05 | 41079 |
| 925 | 66.2 7.76 % |
02-08-2021 00:00:00 Monday |
853 919.2 |
929.8 | 853 | 99708 |
| 926 | -16.35 -1.88 % |
30-07-2021 00:00:00 Friday |
869.8 853.45 |
869.8 | 842 | 13687 |
| 927 | 0.6 0.07 % |
29-07-2021 00:00:00 Thursday |
855 855.6 |
884.4 | 850.75 | 18330 |
| 928 | -23.65 -2.7 % |
28-07-2021 00:00:00 Wednesday |
876 852.35 |
876 | 817.25 | 33298 |
| 929 | 30.85 3.65 % |
27-07-2021 00:00:00 Tuesday |
845.6 876.45 |
884.75 | 836.7 | 32456 |
| 930 | -9.2 -1.08 % |
26-07-2021 00:00:00 Monday |
849.85 840.65 |
854.75 | 832.1 | 30916 |
| 931 | 2.35 0.28 % |
23-07-2021 00:00:00 Friday |
842 844.35 |
852.45 | 830.6 | 125738 |
| 932 | 51.8 6.43 % |
22-07-2021 00:00:00 Thursday |
805.25 857.05 |
866.2 | 802.3 | 128992 |
| 933 | -26.95 -3.28 % |
20-07-2021 00:00:00 Tuesday |
821.5 794.55 |
834.6 | 787.35 | 143620 |
| 934 | -0.35 -0.04 % |
19-07-2021 00:00:00 Monday |
832.1 831.75 |
847.45 | 820.55 | 67051 |
| 935 | 21.5 2.58 % |
16-07-2021 00:00:00 Friday |
832 853.5 |
872.5 | 824.65 | 124956 |
| 936 | 29.1 3.64 % |
15-07-2021 00:00:00 Thursday |
800 829.1 |
840 | 771.8 | 1208421 |
| 937 | 5.65 0.72 % |
14-07-2021 00:00:00 Wednesday |
789.7 795.35 |
826.65 | 776.5 | 97468 |
| 938 | -14.05 -1.78 % |
13-07-2021 00:00:00 Tuesday |
791.05 777 |
797.15 | 769.7 | 32049 |
| 939 | -6.5 -0.81 % |
12-07-2021 00:00:00 Monday |
797.7 791.2 |
814.9 | 775.7 | 78487 |
| 940 | 98.8 14.67 % |
09-07-2021 00:00:00 Friday |
673.5 772.3 |
789.4 | 673.5 | 214899 |
| 941 | 16.85 2.51 % |
08-07-2021 00:00:00 Thursday |
670.35 687.2 |
701.5 | 670.35 | 73567 |
| 942 | -6.25 -0.93 % |
07-07-2021 00:00:00 Wednesday |
670 663.75 |
671.65 | 655.85 | 203505 |
| 943 | -27.55 -4.06 % |
06-07-2021 00:00:00 Tuesday |
678 650.45 |
678 | 645.7 | 117804 |
| 944 | -8.15 -1.2 % |
05-07-2021 00:00:00 Monday |
680 671.85 |
687.55 | 665.9 | 115495 |
| 945 | -13.05 -1.89 % |
02-07-2021 00:00:00 Friday |
690 676.95 |
690 | 650 | 45401 |
| 946 | -3.15 -0.46 % |
01-07-2021 00:00:00 Thursday |
685.05 681.9 |
695 | 678.4 | 55221 |
| 947 | -3.25 -0.47 % |
30-06-2021 00:00:00 Wednesday |
686 682.75 |
704.35 | 680 | 225201 |
| 948 | -10.9 -1.59 % |
29-06-2021 00:00:00 Tuesday |
686.65 675.75 |
689.1 | 673 | 112637 |
| 949 | 9.6 1.44 % |
28-06-2021 00:00:00 Monday |
667 676.6 |
691.3 | 667 | 96337 |
| 950 | -8.6 -1.25 % |
25-06-2021 00:00:00 Friday |
685.65 677.05 |
686 | 673 | 99002 |
| 951 | 5.2 0.76 % |
24-06-2021 00:00:00 Thursday |
684.3 689.5 |
696.8 | 676.55 | 169872 |
| 952 | -19.85 -2.83 % |
23-06-2021 00:00:00 Wednesday |
701.9 682.05 |
701.9 | 677.35 | 117103 |
| 953 | -11.75 -1.65 % |
22-06-2021 00:00:00 Tuesday |
711 699.25 |
713 | 694.75 | 146720 |
| 954 | 34.75 5.18 % |
21-06-2021 00:00:00 Monday |
670.8 705.55 |
710 | 663.5 | 109322 |
| 955 | 11.05 1.65 % |
18-06-2021 00:00:00 Friday |
670.4 681.45 |
686.35 | 632.65 | 183418 |
| 956 | -10.2 -1.5 % |
17-06-2021 00:00:00 Thursday |
678.9 668.7 |
693.2 | 662.05 | 125927 |
| 957 | -29.4 -4.14 % |
16-06-2021 00:00:00 Wednesday |
710 680.6 |
718 | 674.85 | 176772 |
| 958 | 19.4 2.81 % |
15-06-2021 00:00:00 Tuesday |
689.9 709.3 |
715.05 | 689.9 | 102678 |
| 959 | 7.45 1.1 % |
14-06-2021 00:00:00 Monday |
676.9 684.35 |
704.5 | 652 | 98349 |
| 960 | -23.9 -3.43 % |
11-06-2021 00:00:00 Friday |
696.45 672.55 |
699 | 661.85 | 167657 |
| 961 | 25 3.73 % |
10-06-2021 00:00:00 Thursday |
669.55 694.55 |
700.35 | 667.15 | 138509 |
| 962 | -27.2 -3.91 % |
09-06-2021 00:00:00 Wednesday |
695 667.8 |
703 | 645 | 388290 |
| 963 | 24.55 3.68 % |
08-06-2021 00:00:00 Tuesday |
667 691.55 |
709.6 | 665.85 | 181778 |
| 964 | 39.05 6.16 % |
07-06-2021 00:00:00 Monday |
633.6 672.65 |
689 | 632.35 | 148951 |
| 965 | -1.9 -0.3 % |
04-06-2021 00:00:00 Friday |
628.8 626.9 |
634 | 615 | 12545 |
| 966 | 4.65 0.75 % |
03-06-2021 00:00:00 Thursday |
618.2 622.85 |
636.6 | 618.15 | 19566 |
| 967 | -6.9 -1.1 % |
02-06-2021 00:00:00 Wednesday |
625.1 618.2 |
637.4 | 616.2 | 6087 |
| 968 | -14.3 -2.25 % |
01-06-2021 00:00:00 Tuesday |
635.95 621.65 |
636 | 617.5 | 6110 |
| 969 | -8 -1.25 % |
31-05-2021 00:00:00 Monday |
638 630 |
640.75 | 622.35 | 211144 |
| 970 | 28.45 4.7 % |
28-05-2021 00:00:00 Friday |
605.05 633.5 |
642.85 | 605.05 | 13226 |
| 971 | -7.1 -1.15 % |
27-05-2021 00:00:00 Thursday |
620 612.9 |
624.8 | 610 | 12829 |
| 972 | 5.95 0.96 % |
26-05-2021 00:00:00 Wednesday |
620 625.95 |
630 | 616.8 | 12415 |
| 973 | -4.55 -0.72 % |
25-05-2021 00:00:00 Tuesday |
635.05 630.5 |
647.1 | 628 | 17576 |
| 974 | -0.7 -0.11 % |
24-05-2021 00:00:00 Monday |
645.1 644.4 |
652.4 | 637.85 | 8616 |
| 975 | 26.3 4.26 % |
21-05-2021 00:00:00 Friday |
618 644.3 |
655.75 | 618 | 18059 |
| 976 | -19.9 -3.07 % |
20-05-2021 00:00:00 Thursday |
648 628.1 |
648 | 616.6 | 21355 |
| 977 | 11.7 1.88 % |
19-05-2021 00:00:00 Wednesday |
623.5 635.2 |
641.05 | 623.5 | 50521 |
| 978 | -12.35 -1.91 % |
18-05-2021 00:00:00 Tuesday |
645.05 632.7 |
647.2 | 615 | 31704 |
| 979 | -6.8 -1.04 % |
17-05-2021 00:00:00 Monday |
655 648.2 |
657.7 | 628 | 339589 |
| 980 | -5.3 -0.81 % |
14-05-2021 00:00:00 Friday |
652 646.7 |
670.7 | 610.1 | 30960 |
| 981 | -53.1 -7.61 % |
12-05-2021 00:00:00 Wednesday |
698 644.9 |
710 | 635.9 | 74154 |
| 982 | 2.5 0.36 % |
11-05-2021 00:00:00 Tuesday |
690 692.5 |
702.65 | 677 | 36280 |
| 983 | 61.55 9.77 % |
10-05-2021 00:00:00 Monday |
630 691.55 |
721.5 | 630 | 112782 |
| 984 | 39.15 6.61 % |
07-05-2021 00:00:00 Friday |
592.05 631.2 |
638 | 592.05 | 70659 |
| 985 | -1.75 -0.29 % |
06-05-2021 00:00:00 Thursday |
604.85 603.1 |
614 | 595 | 17122 |
| 986 | 15.65 2.65 % |
05-05-2021 00:00:00 Wednesday |
590 605.65 |
611.25 | 587.2 | 21983 |
| 987 | 4.15 0.7 % |
04-05-2021 00:00:00 Tuesday |
590.2 594.35 |
610 | 578.8 | 19896 |
| 988 | 14.65 2.5 % |
03-05-2021 00:00:00 Monday |
585 599.65 |
605 | 570.7 | 20938 |
| 989 | -6.4 -1.07 % |
30-04-2021 00:00:00 Friday |
600 593.6 |
621.1 | 590 | 34583 |
| 990 | -18.3 -2.96 % |
29-04-2021 00:00:00 Thursday |
619 600.7 |
621.25 | 580 | 43670 |
| 991 | 10.45 1.73 % |
28-04-2021 00:00:00 Wednesday |
605 615.45 |
619.85 | 595.5 | 97106 |
| 992 | 25.2 4.35 % |
27-04-2021 00:00:00 Tuesday |
579.9 605.1 |
613 | 561.2 | 170917 |
| 993 | 45.25 8.46 % |
26-04-2021 00:00:00 Monday |
535 580.25 |
586 | 532 | 154809 |
| 994 | 10.55 2.03 % |
23-04-2021 00:00:00 Friday |
520 530.55 |
538 | 517.85 | 88148 |
| 995 | 31.05 6.31 % |
22-04-2021 00:00:00 Thursday |
492 523.05 |
542 | 492 | 264429 |
| 996 | 35.4 7.56 % |
20-04-2021 00:00:00 Tuesday |
468 503.4 |
514 | 457.1 | 248571 |
| 997 | 24.15 5.5 % |
19-04-2021 00:00:00 Monday |
439 463.15 |
477.9 | 421.15 | 332874 |