| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
25-02-2025 00:00:00 |
5005.25 4963.15 |
5061 4939 |
-1122.1 (-22.61%) |
Pass
Back Test
|
|
|
18-07-2024 00:00:00 |
5582 5754.05 |
5776.95 5582 |
820.95 (14.27%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -32.55 -0.65 % |
01-06-2023 00:00:00 |
5001.05 4968.5 |
5039.25 4958.15 |
| -26.65 -0.53 % |
02-06-2023 00:00:00 |
5020 4993.35 |
5020 4980 |
| -56.7 -1.13 % |
05-06-2023 00:00:00 |
5000.3 4943.6 |
5028.65 4932.05 |
| -16.25 -0.33 % |
06-06-2023 00:00:00 |
4897.95 4881.7 |
4915 4800 |
| -5.45 -0.11 % |
07-06-2023 00:00:00 |
4905.05 4899.6 |
4936.45 4865 |
| -94.85 -1.94 % |
08-06-2023 00:00:00 |
4900 4805.15 |
4900 4798 |
| 22.55 0.47 % |
09-06-2023 00:00:00 |
4802.05 4824.6 |
4833.05 4777.5 |
| 73.55 1.52 % |
12-06-2023 00:00:00 |
4824.6 4898.15 |
4937.6 4794.9 |
| 22.3 0.45 % |
13-06-2023 00:00:00 |
4921.8 4944.1 |
4966.65 4905 |
| -36.8 -0.74 % |
14-06-2023 00:00:00 |
4945 4908.2 |
4954.45 4872 |
| 71.35 1.46 % |
15-06-2023 00:00:00 |
4901 4972.35 |
5020.6 4880.05 |
| 10.3 0.21 % |
16-06-2023 00:00:00 |
4999 5009.3 |
5092.15 4951.85 |
| 40.45 0.81 % |
19-06-2023 00:00:00 |
5009.25 5049.7 |
5140.25 5008.95 |
| -49.9 -0.98 % |
20-06-2023 00:00:00 |
5070.2 5020.3 |
5075 4958.1 |
| -37.2 -0.74 % |
21-06-2023 00:00:00 |
5039 5001.8 |
5070.85 4969.5 |
| 14.3 0.29 % |
22-06-2023 00:00:00 |
5008.05 5022.35 |
5038.15 4970 |
| -48.45 -0.97 % |
23-06-2023 00:00:00 |
5009.95 4961.5 |
5009.95 4908 |
| 54.75 1.11 % |
26-06-2023 00:00:00 |
4950 5004.75 |
5017.9 4923.95 |
| 191.6 3.85 % |
27-06-2023 00:00:00 |
4975 5166.6 |
5195 4975 |
| -109.25 -2.1 % |
28-06-2023 00:00:00 |
5200 5090.75 |
5215 5061.1 |
| 88.15 1.73 % |
30-06-2023 00:00:00 |
5110.05 5198.2 |
5228 5100.15 |
| -14.7 -0.28 % |
03-07-2023 00:00:00 |
5225 5210.3 |
5233.45 5135.75 |
| 34.7 0.66 % |
04-07-2023 00:00:00 |
5220 5254.7 |
5273.3 5147.45 |
| -134.8 -2.51 % |
05-07-2023 00:00:00 |
5373.05 5238.25 |
5399.75 5205.05 |
| -83.55 -1.59 % |
06-07-2023 00:00:00 |
5259 5175.45 |
5263.85 5170 |
| -67.05 -1.29 % |
07-07-2023 00:00:00 |
5182.05 5115 |
5250 5104 |
| -95.9 -1.89 % |
10-07-2023 00:00:00 |
5085.9 4990 |
5090 4956.65 |
| -66.4 -1.33 % |
11-07-2023 00:00:00 |
4999.35 4932.95 |
5020.15 4915 |
| -165 -3.33 % |
12-07-2023 00:00:00 |
4959 4794 |
4985.2 4777.15 |
| 75.5 1.57 % |
13-07-2023 00:00:00 |
4810 4885.5 |
4944.6 4799 |
| 188.9 3.85 % |
14-07-2023 00:00:00 |
4906.05 5094.95 |
5113.75 4902 |
| 24.35 0.48 % |
17-07-2023 00:00:00 |
5115.15 5139.5 |
5297.25 5081.05 |
| -39.25 -0.78 % |
18-07-2023 00:00:00 |
5036.05 4996.8 |
5072.85 4944.65 |
| -22.95 -0.46 % |
19-07-2023 00:00:00 |
5020 4997.05 |
5035.6 4950 |
| -21.1 -0.42 % |
20-07-2023 00:00:00 |
4990.05 4968.95 |
5050 4956.4 |
| 9.05 0.18 % |
21-07-2023 00:00:00 |
4929.95 4939 |
5020 4852.8 |
| -31.8 -0.65 % |
24-07-2023 00:00:00 |
4905.05 4873.25 |
4964.7 4870 |
| -6.25 -0.13 % |
25-07-2023 00:00:00 |
4880.05 4873.8 |
4898 4852.5 |
| -32.95 -0.67 % |
26-07-2023 00:00:00 |
4888 4855.05 |
4930.75 4854.45 |
| -10.4 -0.21 % |
27-07-2023 00:00:00 |
4882.6 4872.2 |
4893.9 4840 |
| -25.8 -0.53 % |
28-07-2023 00:00:00 |
4864.8 4839 |
4893.55 4814.4 |
| 65 1.34 % |
31-07-2023 00:00:00 |
4835 4900 |
4900 4806 |
| 51.95 1.05 % |
01-08-2023 00:00:00 |
4925.05 4977 |
4999 4899.45 |
| -39.8 -0.81 % |
02-08-2023 00:00:00 |
4912.35 4872.55 |
4965.25 4843.6 |
| 28 0.58 % |
03-08-2023 00:00:00 |
4865 4893 |
4900.2 4829.75 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -493.6 | Min | 1333.3 1293.25 |
1373.4 | 1207.6 | 162 | |
| 387.8 | Max | 7595.25 7560.45 |
7595.25 | 7435.3 | 418245 | |
| -4.92 | Avergae | 4488.67 4483.75 |
4549.64 | 4421.51 | 18925.98 | |
| 1 | -47 -1.03 % |
24-04-2025 00:00:00 Thursday |
4577 4530 |
4585 | 4450 | 21739 |
| 2 | 144.85 3.3 % |
23-04-2025 00:00:00 Wednesday |
4393.65 4538.5 |
4565.55 | 4393.65 | 27550 |
| 3 | 18.05 0.42 % |
22-04-2025 00:00:00 Tuesday |
4302 4320.05 |
4360.15 | 4247.75 | 12637 |
| 4 | 103.45 2.47 % |
21-04-2025 00:00:00 Monday |
4192.05 4295.5 |
4349.95 | 4192.05 | 29456 |
| 5 | 27.6 0.66 % |
17-04-2025 00:00:00 Thursday |
4162.4 4190 |
4217.2 | 4050 | 11635 |
| 6 | -36.6 -0.85 % |
16-04-2025 00:00:00 Wednesday |
4318.95 4282.35 |
4318.95 | 4255.05 | 5597 |
| 7 | -1.05 -0.02 % |
15-04-2025 00:00:00 Tuesday |
4320.05 4319 |
4328.2 | 4255.7 | 12525 |
| 8 | 26.95 0.64 % |
11-04-2025 00:00:00 Friday |
4215 4241.95 |
4251.05 | 4179.2 | 18529 |
| 9 | 9.35 0.23 % |
09-04-2025 00:00:00 Wednesday |
4101.05 4110.4 |
4161 | 4026.1 | 14354 |
| 10 | 15.9 0.38 % |
08-04-2025 00:00:00 Tuesday |
4160.2 4176.1 |
4234.95 | 4065 | 18122 |
| 11 | 224.5 5.84 % |
07-04-2025 00:00:00 Monday |
3841.05 4065.55 |
4100 | 3841.05 | 26189 |
| 12 | -197.75 -4.56 % |
04-04-2025 00:00:00 Friday |
4334.4 4136.65 |
4340.7 | 4100.85 | 20366 |
| 13 | -58.3 -1.32 % |
03-04-2025 00:00:00 Thursday |
4400 4341.7 |
4449.35 | 4304.45 | 12148 |
| 14 | 54.8 1.23 % |
02-04-2025 00:00:00 Wednesday |
4445 4499.8 |
4512.55 | 4396.65 | 8489 |
| 15 | -66.45 -1.48 % |
01-04-2025 00:00:00 Tuesday |
4490.9 4424.45 |
4490.9 | 4374 | 17316 |
| 16 | 132.4 3.04 % |
28-03-2025 00:00:00 Friday |
4360 4492.4 |
4625.05 | 4360 | 29030 |
| 17 | 50.85 1.1 % |
27-03-2025 00:00:00 Thursday |
4607.95 4658.8 |
4671 | 4552.05 | 8343 |
| 18 | 17.15 0.37 % |
26-03-2025 00:00:00 Wednesday |
4600.25 4617.4 |
4655 | 4582.65 | 14155 |
| 19 | -50.5 -1.08 % |
25-03-2025 00:00:00 Tuesday |
4658.05 4607.55 |
4659.7 | 4557.5 | 62722 |
| 20 | 77.2 1.7 % |
24-03-2025 00:00:00 Monday |
4542.65 4619.85 |
4644.5 | 4500 | 21721 |
| 21 | 157.05 3.6 % |
21-03-2025 00:00:00 Friday |
4365 4522.05 |
4535.85 | 4273.45 | 24883 |
| 22 | -26.45 -0.59 % |
20-03-2025 00:00:00 Thursday |
4449.8 4423.35 |
4514.15 | 4384.25 | 33248 |
| 23 | -105.3 -2.36 % |
19-03-2025 00:00:00 Wednesday |
4469.95 4364.65 |
4469.95 | 4327.6 | 37978 |
| 24 | 87.25 2 % |
18-03-2025 00:00:00 Tuesday |
4360.5 4447.75 |
4487.25 | 4358.7 | 15945 |
| 25 | -88.5 -1.99 % |
17-03-2025 00:00:00 Monday |
4450 4361.5 |
4450 | 4240 | 17669 |
| 26 | -42.6 -0.94 % |
13-03-2025 00:00:00 Thursday |
4509.3 4466.7 |
4575.9 | 4440 | 11247 |
| 27 | -168.05 -3.61 % |
12-03-2025 00:00:00 Wednesday |
4654.9 4486.85 |
4670.95 | 4465.75 | 15744 |
| 28 | 40 0.87 % |
11-03-2025 00:00:00 Tuesday |
4614.95 4654.95 |
4670.6 | 4521 | 7179 |
| 29 | -51.6 -1.09 % |
10-03-2025 00:00:00 Monday |
4722.25 4670.65 |
4771.75 | 4662.55 | 3712 |
| 30 | -102.35 -2.12 % |
07-03-2025 00:00:00 Friday |
4823 4720.65 |
4823 | 4701 | 3997 |
| 31 | -26.9 -0.55 % |
06-03-2025 00:00:00 Thursday |
4849.95 4823.05 |
4849.95 | 4788.9 | 3878 |
| 32 | 113.25 2.43 % |
05-03-2025 00:00:00 Wednesday |
4660 4773.25 |
4815 | 4660 | 10652 |
| 33 | -44.6 -0.94 % |
04-03-2025 00:00:00 Tuesday |
4731 4686.4 |
4779 | 4640 | 13921 |
| 34 | 169.6 3.64 % |
03-03-2025 00:00:00 Monday |
4660.15 4829.75 |
4852 | 4633.85 | 16505 |
| 35 | -191.4 -3.94 % |
28-02-2025 00:00:00 Friday |
4859.75 4668.35 |
4859.75 | 4654.75 | 18740 |
| 36 | -86.3 -1.74 % |
27-02-2025 00:00:00 Thursday |
4964.85 4878.55 |
4970.6 | 4864.85 | 3890 |
| 37 | -42.1 -0.84 % |
25-02-2025 00:00:00 Tuesday |
5005.25 4963.15 |
5061 | 4939 | 8292 |
| 38 | -243.75 -4.61 % |
24-02-2025 00:00:00 Monday |
5289.25 5045.5 |
5289.25 | 5000 | 9757 |
| 39 | -98.65 -1.83 % |
21-02-2025 00:00:00 Friday |
5395 5296.35 |
5422.9 | 5267.1 | 4469 |
| 40 | -29.4 -0.54 % |
20-02-2025 00:00:00 Thursday |
5424.5 5395.1 |
5450 | 5355 | 6382 |
| 41 | -180.55 -3.19 % |
19-02-2025 00:00:00 Wednesday |
5651.05 5470.5 |
5651.05 | 5457.55 | 6128 |
| 42 | 167.9 3.05 % |
18-02-2025 00:00:00 Tuesday |
5501 5668.9 |
5685 | 5466.35 | 14081 |
| 43 | 53 0.98 % |
17-02-2025 00:00:00 Monday |
5425.05 5478.05 |
5518.75 | 5416.25 | 21925 |
| 44 | -106.8 -1.9 % |
14-02-2025 00:00:00 Friday |
5616.05 5509.25 |
5650 | 5474.7 | 5003 |
| 45 | -86.35 -1.52 % |
13-02-2025 00:00:00 Thursday |
5687.45 5601.1 |
5736.8 | 5578.7 | 4848 |
| 46 | 11.25 0.2 % |
12-02-2025 00:00:00 Wednesday |
5695.05 5706.3 |
5712.4 | 5609.35 | 2976 |
| 47 | -119.9 -2.07 % |
11-02-2025 00:00:00 Tuesday |
5797 5677.1 |
5815.8 | 5655 | 25695 |
| 48 | -162.5 -2.73 % |
10-02-2025 00:00:00 Monday |
5955.05 5792.55 |
5968.6 | 5777.65 | 1548 |
| 49 | 13.25 0.22 % |
07-02-2025 00:00:00 Friday |
5940 5953.25 |
5984.7 | 5885.05 | 3767 |
| 50 | -79.4 -1.32 % |
06-02-2025 00:00:00 Thursday |
6024.9 5945.5 |
6086.7 | 5909.45 | 1706 |
| 51 | 127.3 2.16 % |
05-02-2025 00:00:00 Wednesday |
5895 6022.3 |
6097.6 | 5876.25 | 6358 |
| 52 | 80.7 1.39 % |
04-02-2025 00:00:00 Tuesday |
5821.5 5902.2 |
5917 | 5821.5 | 4603 |
| 53 | -77 -1.31 % |
03-02-2025 00:00:00 Monday |
5869.9 5792.9 |
5869.9 | 5731.75 | 41066 |
| 54 | -69.35 -1.16 % |
01-02-2025 00:00:00 Saturday |
5978.95 5909.6 |
5978.95 | 5866 | 3229 |
| 55 | 77.1 1.32 % |
31-01-2025 00:00:00 Friday |
5840.5 5917.6 |
5953 | 5822.85 | 10832 |
| 56 | -105.05 -1.77 % |
30-01-2025 00:00:00 Thursday |
5948.95 5843.9 |
5948.95 | 5818.45 | 1995 |
| 57 | 220.5 3.9 % |
29-01-2025 00:00:00 Wednesday |
5660.2 5880.7 |
5913.1 | 5660.2 | 5727 |
| 58 | 12.7 0.22 % |
28-01-2025 00:00:00 Tuesday |
5651.05 5663.75 |
5732.7 | 5608.4 | 7127 |
| 59 | -181 -3.08 % |
27-01-2025 00:00:00 Monday |
5871.45 5690.45 |
5932.25 | 5625 | 11379 |
| 60 | -15.7 -0.26 % |
24-01-2025 00:00:00 Friday |
6007 5991.3 |
6051.05 | 5964.25 | 3935 |
| 61 | 199.85 3.45 % |
23-01-2025 00:00:00 Thursday |
5800 5999.85 |
6059.85 | 5800 | 6645 |
| 62 | 92.05 1.6 % |
22-01-2025 00:00:00 Wednesday |
5756 5848.05 |
5870 | 5690 | 5247 |
| 63 | -68.95 -1.18 % |
21-01-2025 00:00:00 Tuesday |
5825 5756.05 |
5879 | 5737.1 | 7417 |
| 64 | -40.4 -0.69 % |
20-01-2025 00:00:00 Monday |
5868.6 5828.2 |
5896.4 | 5792.4 | 5355 |
| 65 | 110.85 1.92 % |
17-01-2025 00:00:00 Friday |
5780.3 5891.15 |
5977 | 5771.1 | 16677 |
| 66 | 154.15 2.65 % |
16-01-2025 00:00:00 Thursday |
5824.7 5978.85 |
6033.6 | 5824.7 | 11784 |
| 67 | 73.6 1.28 % |
15-01-2025 00:00:00 Wednesday |
5762.45 5836.05 |
5904 | 5688.95 | 12424 |
| 68 | -237.5 -3.96 % |
14-01-2025 00:00:00 Tuesday |
5990.05 5752.55 |
6034.1 | 5725.4 | 25159 |
| 69 | -67.35 -1.1 % |
13-01-2025 00:00:00 Monday |
6100 6032.65 |
6155 | 6002.35 | 21040 |
| 70 | 286.35 4.9 % |
10-01-2025 00:00:00 Friday |
5838.65 6125 |
6155.45 | 5838.65 | 19231 |
| 71 | -56.35 -0.96 % |
09-01-2025 00:00:00 Thursday |
5895 5838.65 |
5895 | 5814 | 1525 |
| 72 | 124.4 2.16 % |
08-01-2025 00:00:00 Wednesday |
5754.9 5879.3 |
5892.6 | 5664.35 | 4585 |
| 73 | -25.15 -0.44 % |
07-01-2025 00:00:00 Tuesday |
5780.05 5754.9 |
5840.1 | 5738.8 | 2806 |
| 74 | -79.4 -1.37 % |
06-01-2025 00:00:00 Monday |
5810 5730.6 |
5887.65 | 5705.1 | 17421 |
| 75 | -54.15 -0.94 % |
03-01-2025 00:00:00 Friday |
5789.55 5735.4 |
5789.55 | 5700.5 | 5328 |
| 76 | 106.95 1.89 % |
02-01-2025 00:00:00 Thursday |
5645.05 5752 |
5771.7 | 5645.05 | 9690 |
| 77 | 1.45 0.03 % |
01-01-2025 00:00:00 Wednesday |
5672.95 5674.4 |
5682.35 | 5595.5 | 2537 |
| 78 | -26.5 -0.47 % |
31-12-2024 00:00:00 Tuesday |
5612.05 5585.55 |
5620.6 | 5510 | 11457 |
| 79 | -31.3 -0.55 % |
30-12-2024 00:00:00 Monday |
5680 5648.7 |
5702.95 | 5602 | 9002 |
| 80 | -102.85 -1.78 % |
27-12-2024 00:00:00 Friday |
5779.95 5677.1 |
5805.8 | 5670.3 | 7808 |
| 81 | 29.95 0.52 % |
26-12-2024 00:00:00 Thursday |
5721 5750.95 |
5776.25 | 5651 | 6593 |
| 82 | -54.2 -0.94 % |
24-12-2024 00:00:00 Tuesday |
5779.65 5725.45 |
5782.3 | 5706 | 5943 |
| 83 | -151.05 -2.57 % |
23-12-2024 00:00:00 Monday |
5875 5723.95 |
5903 | 5709.65 | 7783 |
| 84 | -440.8 -7.04 % |
20-12-2024 00:00:00 Friday |
6261.65 5820.85 |
6291.4 | 5801 | 45767 |
| 85 | -128.8 -2.03 % |
19-12-2024 00:00:00 Thursday |
6350.55 6221.75 |
6355 | 6210 | 23801 |
| 86 | -120.5 -1.8 % |
18-12-2024 00:00:00 Wednesday |
6697.05 6576.55 |
6736.4 | 6557.2 | 2808 |
| 87 | -44.25 -0.66 % |
17-12-2024 00:00:00 Tuesday |
6738.45 6694.2 |
6760 | 6651.15 | 2523 |
| 88 | 23.05 0.34 % |
16-12-2024 00:00:00 Monday |
6714 6737.05 |
6764.8 | 6696.35 | 4776 |
| 89 | 63.3 0.95 % |
13-12-2024 00:00:00 Friday |
6650.05 6713.35 |
6737.05 | 6637.75 | 12006 |
| 90 | 58.7 0.89 % |
12-12-2024 00:00:00 Thursday |
6610.05 6668.75 |
6733.1 | 6610.05 | 19720 |
| 91 | -71 -1.06 % |
11-12-2024 00:00:00 Wednesday |
6670.45 6599.45 |
6670.45 | 6542.55 | 7514 |
| 92 | 205.6 3.23 % |
10-12-2024 00:00:00 Tuesday |
6369 6574.6 |
6624 | 6369 | 8396 |
| 93 | -11.2 -0.18 % |
09-12-2024 00:00:00 Monday |
6395 6383.8 |
6440.35 | 6334.95 | 4254 |
| 94 | 29.4 0.46 % |
06-12-2024 00:00:00 Friday |
6347 6376.4 |
6395 | 6320.85 | 3757 |
| 95 | 95.65 1.53 % |
05-12-2024 00:00:00 Thursday |
6250 6345.65 |
6355.7 | 6249.95 | 6370 |
| 96 | 10.35 0.17 % |
04-12-2024 00:00:00 Wednesday |
6209.95 6220.3 |
6248.8 | 6150.75 | 1684 |
| 97 | -47.65 -0.77 % |
03-12-2024 00:00:00 Tuesday |
6210.6 6162.95 |
6285.4 | 6128.2 | 2966 |
| 98 | 35.15 0.57 % |
02-12-2024 00:00:00 Monday |
6175 6210.15 |
6231.05 | 6135.2 | 8123 |
| 99 | 22.65 0.37 % |
29-11-2024 00:00:00 Friday |
6150.95 6173.6 |
6250 | 6133.6 | 1718 |
| 100 | -105.25 -1.68 % |
28-11-2024 00:00:00 Thursday |
6261.7 6156.45 |
6276.4 | 6086.35 | 5058 |
| 101 | 37.95 0.61 % |
27-11-2024 00:00:00 Wednesday |
6220.7 6258.65 |
6300 | 6200 | 3274 |
| 102 | 92.05 1.5 % |
26-11-2024 00:00:00 Tuesday |
6131.65 6223.7 |
6262 | 6130.25 | 8101 |
| 103 | -51.25 -0.83 % |
25-11-2024 00:00:00 Monday |
6166.85 6115.6 |
6195 | 6089.3 | 3268 |
| 104 | 140.8 2.35 % |
22-11-2024 00:00:00 Friday |
5988.3 6129.1 |
6146 | 5928.05 | 4302 |
| 105 | 54.15 0.92 % |
21-11-2024 00:00:00 Thursday |
5875 5929.15 |
5944.5 | 5845.4 | 1897 |
| 106 | 56.55 0.97 % |
19-11-2024 00:00:00 Tuesday |
5820.05 5876.6 |
5960.6 | 5820.05 | 3684 |
| 107 | -83.1 -1.4 % |
18-11-2024 00:00:00 Monday |
5920.3 5837.2 |
5955.95 | 5714 | 4505 |
| 108 | 74.2 1.25 % |
14-11-2024 00:00:00 Thursday |
5919 5993.2 |
6008 | 5916.95 | 6625 |
| 109 | -61.8 -1.03 % |
13-11-2024 00:00:00 Wednesday |
6014.05 5952.25 |
6014.25 | 5919.65 | 10722 |
| 110 | 19.05 0.32 % |
12-11-2024 00:00:00 Tuesday |
5985 6004.05 |
6031 | 5959.55 | 3580 |
| 111 | 120.3 2.06 % |
11-11-2024 00:00:00 Monday |
5851.2 5971.5 |
6019.2 | 5851.2 | 2767 |
| 112 | 75.85 1.3 % |
08-11-2024 00:00:00 Friday |
5850.05 5925.9 |
5994.35 | 5850.05 | 4131 |
| 113 | -110.35 -1.84 % |
07-11-2024 00:00:00 Thursday |
5991.7 5881.35 |
5997.55 | 5823 | 10907 |
| 114 | 221.7 3.84 % |
06-11-2024 00:00:00 Wednesday |
5770 5991.7 |
5998 | 5770 | 13939 |
| 115 | -14.75 -0.26 % |
05-11-2024 00:00:00 Tuesday |
5735 5720.25 |
5781 | 5686.55 | 2786 |
| 116 | 19.7 0.34 % |
04-11-2024 00:00:00 Monday |
5716.25 5735.95 |
5752.35 | 5666 | 6491 |
| 117 | 32.65 0.57 % |
01-11-2024 00:00:00 Friday |
5701.45 5734.1 |
5800 | 5701.45 | 709 |
| 118 | -84.65 -1.46 % |
31-10-2024 00:00:00 Thursday |
5789.05 5704.4 |
5812.75 | 5625 | 5255 |
| 119 | -32.65 -0.56 % |
30-10-2024 00:00:00 Wednesday |
5824.65 5792 |
5885.7 | 5778 | 5773 |
| 120 | -103.05 -1.73 % |
29-10-2024 00:00:00 Tuesday |
5959.15 5856.1 |
5959.15 | 5810 | 2487 |
| 121 | 0.45 0.01 % |
28-10-2024 00:00:00 Monday |
5888.95 5889.4 |
5917.3 | 5830.2 | 3145 |
| 122 | -75.7 -1.27 % |
25-10-2024 00:00:00 Friday |
5973.8 5898.1 |
5973.8 | 5823.3 | 10525 |
| 123 | 13.55 0.23 % |
24-10-2024 00:00:00 Thursday |
5960.25 5973.8 |
5990 | 5929.35 | 2436 |
| 124 | 81.75 1.4 % |
23-10-2024 00:00:00 Wednesday |
5852.6 5934.35 |
6029.9 | 5852.6 | 5218 |
| 125 | -86.2 -1.45 % |
22-10-2024 00:00:00 Tuesday |
5961.5 5875.3 |
5996 | 5861.75 | 3774 |
| 126 | -71.7 -1.19 % |
21-10-2024 00:00:00 Monday |
6008.05 5936.35 |
6069.5 | 5919.2 | 10077 |
| 127 | -377.75 -5.93 % |
18-10-2024 00:00:00 Friday |
6370 5992.25 |
6374.95 | 5956.1 | 37337 |
| 128 | 31.5 0.49 % |
17-10-2024 00:00:00 Thursday |
6370 6401.5 |
6426.9 | 6311.25 | 5111 |
| 129 | -100.7 -1.56 % |
16-10-2024 00:00:00 Wednesday |
6459.6 6358.9 |
6459.6 | 6344 | 2796 |
| 130 | -35.4 -0.55 % |
15-10-2024 00:00:00 Tuesday |
6495 6459.6 |
6550 | 6445 | 4367 |
| 131 | 32.8 0.51 % |
14-10-2024 00:00:00 Monday |
6412 6444.8 |
6485 | 6366.45 | 12109 |
| 132 | 112 1.78 % |
11-10-2024 00:00:00 Friday |
6300 6412 |
6458.65 | 6300 | 6225 |
| 133 | -106.35 -1.65 % |
10-10-2024 00:00:00 Thursday |
6450.05 6343.7 |
6488.8 | 6318.2 | 7702 |
| 134 | 65.15 1.02 % |
09-10-2024 00:00:00 Wednesday |
6377 6442.15 |
6486 | 6374.05 | 14045 |
| 135 | 115.35 1.84 % |
08-10-2024 00:00:00 Tuesday |
6260.05 6375.4 |
6387.75 | 6187.4 | 6865 |
| 136 | 128.1 2.09 % |
07-10-2024 00:00:00 Monday |
6125 6253.1 |
6296.15 | 6125 | 27966 |
| 137 | -68.15 -1.1 % |
04-10-2024 00:00:00 Friday |
6185.05 6116.9 |
6263 | 6100.5 | 7983 |
| 138 | 26.95 0.44 % |
03-10-2024 00:00:00 Thursday |
6156.7 6183.65 |
6300.05 | 6156.7 | 8531 |
| 139 | 28.8 0.46 % |
01-10-2024 00:00:00 Tuesday |
6243.3 6272.1 |
6287.6 | 6187.55 | 6833 |
| 140 | 132.3 2.16 % |
30-09-2024 00:00:00 Monday |
6111 6243.3 |
6272 | 6009.65 | 28640 |
| 141 | -51.8 -0.84 % |
27-09-2024 00:00:00 Friday |
6191.5 6139.7 |
6358 | 6106 | 27668 |
| 142 | 57.9 0.95 % |
26-09-2024 00:00:00 Thursday |
6105.15 6163.05 |
6195 | 6105.15 | 13992 |
| 143 | -252.55 -3.97 % |
25-09-2024 00:00:00 Wednesday |
6357 6104.45 |
6357 | 6094 | 16548 |
| 144 | 32.5 0.52 % |
24-09-2024 00:00:00 Tuesday |
6310.55 6343.05 |
6354 | 6211.65 | 8753 |
| 145 | -64 -1 % |
23-09-2024 00:00:00 Monday |
6388.5 6324.5 |
6400 | 6285 | 10484 |
| 146 | 58.35 0.92 % |
20-09-2024 00:00:00 Friday |
6315 6373.35 |
6450 | 6315 | 11621 |
| 147 | -19.1 -0.3 % |
19-09-2024 00:00:00 Thursday |
6400.25 6381.15 |
6575 | 6341.55 | 17488 |
| 148 | -39 -0.61 % |
18-09-2024 00:00:00 Wednesday |
6405 6366 |
6405 | 6232 | 12934 |
| 149 | 52.65 0.82 % |
17-09-2024 00:00:00 Tuesday |
6400.45 6453.1 |
6512.3 | 6393.6 | 13646 |
| 150 | 6.1 0.1 % |
16-09-2024 00:00:00 Monday |
6417.35 6423.45 |
6450 | 6389.05 | 9495 |
| 151 | 45.45 0.71 % |
13-09-2024 00:00:00 Friday |
6371 6416.45 |
6447.1 | 6336.95 | 6163 |
| 152 | 86.5 1.37 % |
12-09-2024 00:00:00 Thursday |
6305.3 6391.8 |
6410.55 | 6284.8 | 6567 |
| 153 | -47.15 -0.74 % |
11-09-2024 00:00:00 Wednesday |
6343.1 6295.95 |
6360 | 6274.55 | 8698 |
| 154 | 128.8 2.07 % |
10-09-2024 00:00:00 Tuesday |
6214.4 6343.2 |
6399 | 6175.4 | 37489 |
| 155 | 25.05 0.41 % |
09-09-2024 00:00:00 Monday |
6123.05 6148.1 |
6196.8 | 6114.05 | 5290 |
| 156 | -36.25 -0.58 % |
06-09-2024 00:00:00 Friday |
6200 6163.75 |
6315 | 6150.35 | 40771 |
| 157 | 93.75 1.55 % |
05-09-2024 00:00:00 Thursday |
6060.25 6154 |
6198 | 6060.25 | 5309 |
| 158 | 118.75 2 % |
04-09-2024 00:00:00 Wednesday |
5951.85 6070.6 |
6087.35 | 5951.85 | 15019 |
| 159 | 28.7 0.47 % |
03-09-2024 00:00:00 Tuesday |
6120 6148.7 |
6175.7 | 6088 | 13375 |
| 160 | 20.6 0.34 % |
02-09-2024 00:00:00 Monday |
6130.1 6150.7 |
6200 | 6119 | 12753 |
| 161 | 23.75 0.39 % |
30-08-2024 00:00:00 Friday |
6135.15 6158.9 |
6173.95 | 6063.7 | 11396 |
| 162 | 17 0.28 % |
29-08-2024 00:00:00 Thursday |
6110 6127 |
6146.3 | 6056.7 | 18250 |
| 163 | 357.5 6.2 % |
28-08-2024 00:00:00 Wednesday |
5770 6127.5 |
6199.3 | 5770 | 95830 |
| 164 | 48.35 0.85 % |
27-08-2024 00:00:00 Tuesday |
5700.95 5749.3 |
5798 | 5700.95 | 9147 |
| 165 | 112.35 2 % |
26-08-2024 00:00:00 Monday |
5626.05 5738.4 |
5752.95 | 5626.05 | 19617 |
| 166 | -28.7 -0.51 % |
23-08-2024 00:00:00 Friday |
5675.55 5646.85 |
5679.25 | 5620.55 | 15709 |
| 167 | -15.55 -0.27 % |
22-08-2024 00:00:00 Thursday |
5715.05 5699.5 |
5767.45 | 5654.05 | 9882 |
| 168 | 5.7 0.1 % |
21-08-2024 00:00:00 Wednesday |
5707.75 5713.45 |
5730 | 5657.8 | 27065 |
| 169 | 56.8 1.01 % |
20-08-2024 00:00:00 Tuesday |
5651.15 5707.95 |
5751.6 | 5651.15 | 6319 |
| 170 | 110 1.98 % |
19-08-2024 00:00:00 Monday |
5564.75 5674.75 |
5706 | 5564.75 | 9140 |
| 171 | 61.3 1.11 % |
16-08-2024 00:00:00 Friday |
5500.05 5561.35 |
5600 | 5500 | 20713 |
| 172 | 40 0.74 % |
14-08-2024 00:00:00 Wednesday |
5388 5428 |
5439.75 | 5366.45 | 7898 |
| 173 | 22.45 0.42 % |
13-08-2024 00:00:00 Tuesday |
5365 5387.45 |
5401.15 | 5312.05 | 39147 |
| 174 | 43.1 0.8 % |
12-08-2024 00:00:00 Monday |
5358.05 5401.15 |
5433.1 | 5320.05 | 3982 |
| 175 | -39.4 -0.73 % |
09-08-2024 00:00:00 Friday |
5411.05 5371.65 |
5488.1 | 5361.75 | 11549 |
| 176 | -176.9 -3.21 % |
08-08-2024 00:00:00 Thursday |
5515.8 5338.9 |
5522.45 | 5320 | 23820 |
| 177 | 24.45 0.44 % |
07-08-2024 00:00:00 Wednesday |
5540.5 5564.95 |
5579.05 | 5502.4 | 8914 |
| 178 | 79.6 1.48 % |
06-08-2024 00:00:00 Tuesday |
5380 5459.6 |
5527.05 | 5380 | 30776 |
| 179 | 235.55 4.57 % |
05-08-2024 00:00:00 Monday |
5153.05 5388.6 |
5400.9 | 5153.05 | 9105 |
| 180 | -93.15 -1.66 % |
02-08-2024 00:00:00 Friday |
5600 5506.85 |
5654 | 5461.05 | 28635 |
| 181 | 14.65 0.26 % |
01-08-2024 00:00:00 Thursday |
5665.65 5680.3 |
5767.1 | 5629.75 | 7950 |
| 182 | -18.65 -0.33 % |
31-07-2024 00:00:00 Wednesday |
5672.5 5653.85 |
5707 | 5638 | 13623 |
| 183 | -106.3 -1.84 % |
30-07-2024 00:00:00 Tuesday |
5785 5678.7 |
5785 | 5660 | 5939 |
| 184 | -6.05 -0.1 % |
29-07-2024 00:00:00 Monday |
5790 5783.95 |
5855.2 | 5750 | 12606 |
| 185 | 314.3 5.74 % |
26-07-2024 00:00:00 Friday |
5475 5789.3 |
5810.35 | 5475 | 19939 |
| 186 | 12.85 0.23 % |
25-07-2024 00:00:00 Thursday |
5584.6 5597.45 |
5634.4 | 5560.95 | 10146 |
| 187 | -34.4 -0.6 % |
24-07-2024 00:00:00 Wednesday |
5700 5665.6 |
5706.95 | 5650 | 9218 |
| 188 | -31.5 -0.55 % |
23-07-2024 00:00:00 Tuesday |
5720.7 5689.2 |
5750.05 | 5547.05 | 14123 |
| 189 | -43.55 -0.76 % |
22-07-2024 00:00:00 Monday |
5759.9 5716.35 |
5780.6 | 5661.15 | 8802 |
| 190 | -9.05 -0.16 % |
19-07-2024 00:00:00 Friday |
5769.05 5760 |
5875.65 | 5730.45 | 27408 |
| 191 | 172.05 3.08 % |
18-07-2024 00:00:00 Thursday |
5582 5754.05 |
5776.95 | 5582 | 68347 |
| 192 | 61.8 1.12 % |
16-07-2024 00:00:00 Tuesday |
5499.85 5561.65 |
5577.7 | 5438.05 | 8674 |
| 193 | -102.4 -1.83 % |
15-07-2024 00:00:00 Monday |
5580.4 5478 |
5640.4 | 5463 | 8283 |
| 194 | 69.9 1.27 % |
12-07-2024 00:00:00 Friday |
5500.05 5569.95 |
5657 | 5471.5 | 28320 |
| 195 | 21.75 0.4 % |
11-07-2024 00:00:00 Thursday |
5384.7 5406.45 |
5421 | 5337.85 | 11984 |
| 196 | 8.05 0.15 % |
10-07-2024 00:00:00 Wednesday |
5376.6 5384.65 |
5427.4 | 5320.05 | 9357 |
| 197 | -23.5 -0.44 % |
09-07-2024 00:00:00 Tuesday |
5400.05 5376.55 |
5427.05 | 5335 | 6502 |
| 198 | -11.65 -0.22 % |
08-07-2024 00:00:00 Monday |
5401.05 5389.4 |
5458.45 | 5346.7 | 7486 |
| 199 | -41.3 -0.76 % |
05-07-2024 00:00:00 Friday |
5460 5418.7 |
5493.55 | 5394.9 | 12776 |
| 200 | -10.05 -0.18 % |
04-07-2024 00:00:00 Thursday |
5470 5459.95 |
5520.45 | 5445 | 10442 |
| 201 | -18.55 -0.34 % |
03-07-2024 00:00:00 Wednesday |
5481.5 5462.95 |
5501.5 | 5437 | 6396 |
| 202 | -9.25 -0.17 % |
02-07-2024 00:00:00 Tuesday |
5479.55 5470.3 |
5540.45 | 5417.1 | 37704 |
| 203 | 51.1 0.95 % |
01-07-2024 00:00:00 Monday |
5386.95 5438.05 |
5548.7 | 5350.75 | 79873 |
| 204 | 10 0.19 % |
28-06-2024 00:00:00 Friday |
5380 5390 |
5421.95 | 5314.2 | 19178 |
| 205 | 197.45 3.82 % |
27-06-2024 00:00:00 Thursday |
5175 5372.45 |
5388 | 5124.05 | 80311 |
| 206 | 28.2 0.55 % |
26-06-2024 00:00:00 Wednesday |
5150 5178.2 |
5189.55 | 5137.4 | 21260 |
| 207 | 4 0.08 % |
25-06-2024 00:00:00 Tuesday |
5119.95 5123.95 |
5135 | 5068.8 | 7675 |
| 208 | 20.75 0.41 % |
24-06-2024 00:00:00 Monday |
5090.05 5110.8 |
5148.45 | 5061.35 | 20401 |
| 209 | -65.55 -1.26 % |
21-06-2024 00:00:00 Friday |
5184.45 5118.9 |
5273.3 | 5108.25 | 41679 |
| 210 | 18 0.36 % |
20-06-2024 00:00:00 Thursday |
5030 5048 |
5068.7 | 5000 | 20854 |
| 211 | -76.1 -1.5 % |
19-06-2024 00:00:00 Wednesday |
5088.95 5012.85 |
5088.95 | 4970.85 | 8517 |
| 212 | 64.95 1.29 % |
18-06-2024 00:00:00 Tuesday |
5026.05 5091 |
5130 | 5026.05 | 17046 |
| 213 | -28.95 -0.57 % |
14-06-2024 00:00:00 Friday |
5055 5026.05 |
5069.75 | 4995 | 9568 |
| 214 | 63.5 1.27 % |
13-06-2024 00:00:00 Thursday |
4981.6 5045.1 |
5090.5 | 4981.6 | 34176 |
| 215 | 13.2 0.27 % |
12-06-2024 00:00:00 Wednesday |
4938 4951.2 |
5025.4 | 4937.05 | 33182 |
| 216 | 1.3 0.03 % |
11-06-2024 00:00:00 Tuesday |
4905.65 4906.95 |
4943.95 | 4890.05 | 16778 |
| 217 | -70.35 -1.41 % |
10-06-2024 00:00:00 Monday |
4975.55 4905.2 |
4975.55 | 4865.6 | 40936 |
| 218 | 141.6 2.93 % |
07-06-2024 00:00:00 Friday |
4833.95 4975.55 |
5004.8 | 4825.05 | 77986 |
| 219 | 100.45 2.14 % |
06-06-2024 00:00:00 Thursday |
4702.45 4802.9 |
4816 | 4702.45 | 20423 |
| 220 | 64.85 1.4 % |
05-06-2024 00:00:00 Wednesday |
4620.15 4685 |
4770 | 4620.15 | 20552 |
| 221 | -25.05 -0.54 % |
04-06-2024 00:00:00 Tuesday |
4645 4619.95 |
4671.35 | 4518.35 | 19887 |
| 222 | -160.1 -3.33 % |
03-06-2024 00:00:00 Monday |
4805.1 4645 |
4815.15 | 4640.2 | 26140 |
| 223 | -56.15 -1.18 % |
31-05-2024 00:00:00 Friday |
4761.05 4704.9 |
4761.65 | 4677.95 | 37730 |
| 224 | -61.85 -1.28 % |
30-05-2024 00:00:00 Thursday |
4850 4788.15 |
4858.65 | 4750 | 17016 |
| 225 | 26.1 0.54 % |
29-05-2024 00:00:00 Wednesday |
4858.85 4884.95 |
4890 | 4822.1 | 4638 |
| 226 | -25 -0.51 % |
28-05-2024 00:00:00 Tuesday |
4915 4890 |
4931 | 4853.55 | 12797 |
| 227 | 48.9 1.01 % |
27-05-2024 00:00:00 Monday |
4843.05 4891.95 |
4913.2 | 4824.65 | 50458 |
| 228 | -9.75 -0.2 % |
24-05-2024 00:00:00 Friday |
4850.75 4841 |
4857.4 | 4823.85 | 12419 |
| 229 | 51.95 1.09 % |
23-05-2024 00:00:00 Thursday |
4776 4827.95 |
4847.95 | 4776 | 22781 |
| 230 | 25.9 0.55 % |
22-05-2024 00:00:00 Wednesday |
4750 4775.9 |
4804.7 | 4727.8 | 6361 |
| 231 | -16.1 -0.34 % |
21-05-2024 00:00:00 Tuesday |
4751.1 4735 |
4780 | 4711.6 | 4349 |
| 232 | -12 -0.25 % |
18-05-2024 00:00:00 Saturday |
4759.95 4747.95 |
4759.95 | 4742.75 | 1911 |
| 233 | -2.2 -0.05 % |
17-05-2024 00:00:00 Friday |
4771.3 4769.1 |
4785.45 | 4724.6 | 39697 |
| 234 | 117.4 2.52 % |
16-05-2024 00:00:00 Thursday |
4651.05 4768.45 |
4785 | 4651.05 | 37000 |
| 235 | -3.25 -0.07 % |
15-05-2024 00:00:00 Wednesday |
4644.25 4641 |
4675 | 4633.95 | 15292 |
| 236 | 34.6 0.75 % |
14-05-2024 00:00:00 Tuesday |
4595.4 4630 |
4669 | 4591.7 | 8727 |
| 237 | -12.95 -0.28 % |
13-05-2024 00:00:00 Monday |
4608.35 4595.4 |
4629.2 | 4565 | 40269 |
| 238 | -29.85 -0.64 % |
10-05-2024 00:00:00 Friday |
4638.2 4608.35 |
4640 | 4567 | 14566 |
| 239 | -73.5 -1.56 % |
09-05-2024 00:00:00 Thursday |
4715 4641.5 |
4729 | 4630 | 43870 |
| 240 | -10.25 -0.22 % |
08-05-2024 00:00:00 Wednesday |
4720.25 4710 |
4725 | 4678.45 | 4800 |
| 241 | -13.6 -0.29 % |
07-05-2024 00:00:00 Tuesday |
4714.8 4701.2 |
4726.15 | 4654 | 4987 |
| 242 | 63.55 1.37 % |
06-05-2024 00:00:00 Monday |
4654.45 4718 |
4739.15 | 4654.45 | 22185 |
| 243 | -38.75 -0.83 % |
03-05-2024 00:00:00 Friday |
4693.75 4655 |
4718.3 | 4640.9 | 23937 |
| 244 | -19.1 -0.41 % |
02-05-2024 00:00:00 Thursday |
4708.15 4689.05 |
4738.35 | 4677 | 26332 |
| 245 | -41.55 -0.88 % |
30-04-2024 00:00:00 Tuesday |
4748 4706.45 |
4778 | 4702 | 51737 |
| 246 | -49.9 -1.04 % |
29-04-2024 00:00:00 Monday |
4800 4750.1 |
4809.95 | 4713.2 | 26670 |
| 247 | 153.05 3.3 % |
26-04-2024 00:00:00 Friday |
4636.45 4789.5 |
4822.95 | 4636.45 | 62581 |
| 248 | -18.6 -0.4 % |
25-04-2024 00:00:00 Thursday |
4655.05 4636.45 |
4680.75 | 4593.05 | 74759 |
| 249 | 2.3 0.05 % |
24-04-2024 00:00:00 Wednesday |
4730.25 4732.55 |
4754 | 4710 | 73618 |
| 250 | 37.75 0.81 % |
23-04-2024 00:00:00 Tuesday |
4679.75 4717.5 |
4739.15 | 4679.75 | 11220 |
| 251 | 25.6 0.55 % |
22-04-2024 00:00:00 Monday |
4674.4 4700 |
4700 | 4634.55 | 5408 |
| 252 | 8.3 0.18 % |
19-04-2024 00:00:00 Friday |
4650 4658.3 |
4673.3 | 4599 | 24447 |
| 253 | -23.2 -0.49 % |
18-04-2024 00:00:00 Thursday |
4722.2 4699 |
4754.8 | 4681.1 | 40652 |
| 254 | -116.1 -2.43 % |
16-04-2024 00:00:00 Tuesday |
4782.1 4666 |
4785.8 | 4651 | 28699 |
| 255 | -65 -1.33 % |
15-04-2024 00:00:00 Monday |
4875 4810 |
4890.3 | 4800 | 11295 |
| 256 | -24.85 -0.51 % |
12-04-2024 00:00:00 Friday |
4912.9 4888.05 |
4952.9 | 4882.05 | 6538 |
| 257 | 10.85 0.22 % |
10-04-2024 00:00:00 Wednesday |
4900.25 4911.1 |
4925.5 | 4875.15 | 4870 |
| 258 | -23.3 -0.47 % |
09-04-2024 00:00:00 Tuesday |
4920.4 4897.1 |
4973.15 | 4881 | 18196 |
| 259 | -25.8 -0.52 % |
08-04-2024 00:00:00 Monday |
4928.85 4903.05 |
4955.45 | 4885.05 | 13994 |
| 260 | -18.9 -0.38 % |
05-04-2024 00:00:00 Friday |
4940.7 4921.8 |
4947 | 4894.05 | 5417 |
| 261 | 54.75 1.12 % |
04-04-2024 00:00:00 Thursday |
4880.35 4935.1 |
4966 | 4866.35 | 26772 |
| 262 | -11.45 -0.23 % |
03-04-2024 00:00:00 Wednesday |
4885.35 4873.9 |
4932.95 | 4865 | 6909 |
| 263 | 20.5 0.42 % |
02-04-2024 00:00:00 Tuesday |
4880.15 4900.65 |
4913.55 | 4868.8 | 7507 |
| 264 | -68.4 -1.38 % |
01-04-2024 00:00:00 Monday |
4949.9 4881.5 |
4979.9 | 4865 | 10951 |
| 265 | 6.1 0.12 % |
28-03-2024 00:00:00 Thursday |
4930.05 4936.15 |
4967.75 | 4907.05 | 23366 |
| 266 | -57.35 -1.15 % |
27-03-2024 00:00:00 Wednesday |
4974.35 4917 |
5002.15 | 4916 | 24892 |
| 267 | -17.95 -0.36 % |
26-03-2024 00:00:00 Tuesday |
4992.3 4974.35 |
5044.65 | 4967 | 24359 |
| 268 | -44 -0.87 % |
22-03-2024 00:00:00 Friday |
5049.2 5005.2 |
5077 | 4945.05 | 37048 |
| 269 | 12.4 0.24 % |
21-03-2024 00:00:00 Thursday |
5150.5 5162.9 |
5194.45 | 5133.6 | 11345 |
| 270 | -39.95 -0.78 % |
20-03-2024 00:00:00 Wednesday |
5147.75 5107.8 |
5147.75 | 5072.1 | 10643 |
| 271 | -34.8 -0.68 % |
19-03-2024 00:00:00 Tuesday |
5151.75 5116.95 |
5166.15 | 5080 | 23708 |
| 272 | -49.4 -0.95 % |
18-03-2024 00:00:00 Monday |
5202 5152.6 |
5205 | 5150 | 14687 |
| 273 | -67.85 -1.29 % |
15-03-2024 00:00:00 Friday |
5259.6 5191.75 |
5259.6 | 5173.3 | 11440 |
| 274 | 237.95 4.75 % |
14-03-2024 00:00:00 Thursday |
5010.05 5248 |
5270 | 5010.05 | 18056 |
| 275 | -8.95 -0.17 % |
13-03-2024 00:00:00 Wednesday |
5206.9 5197.95 |
5270.4 | 5160.9 | 34126 |
| 276 | 71.25 1.39 % |
12-03-2024 00:00:00 Tuesday |
5135.65 5206.9 |
5219.4 | 5126.65 | 23135 |
| 277 | 12.2 0.24 % |
11-03-2024 00:00:00 Monday |
5123 5135.2 |
5135.75 | 5056.25 | 16525 |
| 278 | -59.4 -1.15 % |
07-03-2024 00:00:00 Thursday |
5180 5120.6 |
5200 | 5108.65 | 7128 |
| 279 | 43.95 0.86 % |
06-03-2024 00:00:00 Wednesday |
5131.85 5175.8 |
5179.2 | 5074 | 8439 |
| 280 | -72.2 -1.39 % |
05-03-2024 00:00:00 Tuesday |
5203.55 5131.35 |
5217.95 | 5111.95 | 13993 |
| 281 | -77.1 -1.46 % |
04-03-2024 00:00:00 Monday |
5293.45 5216.35 |
5313 | 5210 | 44164 |
| 282 | -10.05 -0.19 % |
02-03-2024 00:00:00 Saturday |
5309 5298.95 |
5309 | 5289.1 | 162 |
| 283 | -58.45 -1.1 % |
01-03-2024 00:00:00 Friday |
5329.35 5270.9 |
5348.65 | 5257.05 | 17890 |
| 284 | -154.8 -2.84 % |
29-02-2024 00:00:00 Thursday |
5458.55 5303.75 |
5458.55 | 5269 | 23018 |
| 285 | -44.35 -0.81 % |
28-02-2024 00:00:00 Wednesday |
5451 5406.65 |
5454.9 | 5385 | 15004 |
| 286 | -20 -0.37 % |
27-02-2024 00:00:00 Tuesday |
5460 5440 |
5509.7 | 5402.05 | 21129 |
| 287 | -54.5 -0.99 % |
26-02-2024 00:00:00 Monday |
5520.55 5466.05 |
5522 | 5445.5 | 22590 |
| 288 | 9.8 0.18 % |
23-02-2024 00:00:00 Friday |
5533.2 5543 |
5550.3 | 5510.2 | 18354 |
| 289 | 0.65 0.01 % |
22-02-2024 00:00:00 Thursday |
5484 5484.65 |
5503.9 | 5409 | 18761 |
| 290 | -104.45 -1.89 % |
21-02-2024 00:00:00 Wednesday |
5519.6 5415.15 |
5519.6 | 5407.5 | 28849 |
| 291 | -32.85 -0.59 % |
20-02-2024 00:00:00 Tuesday |
5534.95 5502.1 |
5590.4 | 5481.55 | 28152 |
| 292 | -46.35 -0.83 % |
19-02-2024 00:00:00 Monday |
5560.05 5513.7 |
5568.9 | 5509 | 13630 |
| 293 | 21.75 0.39 % |
16-02-2024 00:00:00 Friday |
5560.4 5582.15 |
5594.95 | 5500 | 6686 |
| 294 | -51 -0.92 % |
15-02-2024 00:00:00 Thursday |
5572.8 5521.8 |
5589.9 | 5513.25 | 11026 |
| 295 | 69.8 1.28 % |
14-02-2024 00:00:00 Wednesday |
5450.15 5519.95 |
5519.95 | 5406 | 17688 |
| 296 | 49.7 0.9 % |
13-02-2024 00:00:00 Tuesday |
5505.15 5554.85 |
5577 | 5466 | 27082 |
| 297 | 45.4 0.83 % |
12-02-2024 00:00:00 Monday |
5458.55 5503.95 |
5546.7 | 5458.55 | 18289 |
| 298 | 0.65 0.01 % |
09-02-2024 00:00:00 Friday |
5451.15 5451.8 |
5465 | 5361 | 11204 |
| 299 | -24 -0.44 % |
08-02-2024 00:00:00 Thursday |
5448.1 5424.1 |
5486.9 | 5404.1 | 5847 |
| 300 | -62.25 -1.13 % |
07-02-2024 00:00:00 Wednesday |
5509.85 5447.6 |
5509.85 | 5438.95 | 89588 |
| 301 | 30.95 0.57 % |
06-02-2024 00:00:00 Tuesday |
5435 5465.95 |
5505 | 5394 | 7417 |
| 302 | -94.15 -1.7 % |
05-02-2024 00:00:00 Monday |
5545 5450.85 |
5545 | 5427.35 | 34868 |
| 303 | 101.15 1.88 % |
02-02-2024 00:00:00 Friday |
5379.85 5481 |
5540 | 5379.85 | 37240 |
| 304 | -74.4 -1.37 % |
01-02-2024 00:00:00 Thursday |
5439.95 5365.55 |
5439.95 | 5341.25 | 45589 |
| 305 | 88.15 1.64 % |
31-01-2024 00:00:00 Wednesday |
5358.95 5447.1 |
5465 | 5311.85 | 22598 |
| 306 | -152.95 -2.77 % |
30-01-2024 00:00:00 Tuesday |
5514.85 5361.9 |
5524.65 | 5346.65 | 22571 |
| 307 | -40 -0.73 % |
29-01-2024 00:00:00 Monday |
5492 5452 |
5505 | 5401 | 24814 |
| 308 | -151.05 -2.68 % |
25-01-2024 00:00:00 Thursday |
5643.15 5492.1 |
5643.15 | 5460 | 98515 |
| 309 | -21 -0.37 % |
24-01-2024 00:00:00 Wednesday |
5642.55 5621.55 |
5716.1 | 5600 | 45192 |
| 310 | -6.2 -0.11 % |
23-01-2024 00:00:00 Tuesday |
5648.6 5642.4 |
5724.7 | 5580.35 | 27435 |
| 311 | -66.3 -1.16 % |
20-01-2024 00:00:00 Saturday |
5715 5648.7 |
5720 | 5625 | 6908 |
| 312 | -48.95 -0.86 % |
19-01-2024 00:00:00 Friday |
5699.95 5651 |
5715.5 | 5580.65 | 65966 |
| 313 | -206.25 -3.55 % |
18-01-2024 00:00:00 Thursday |
5808.55 5602.3 |
5808.55 | 5436 | 182867 |
| 314 | 74.45 1.2 % |
17-01-2024 00:00:00 Wednesday |
6200 6274.45 |
6326.35 | 6156.55 | 9600 |
| 315 | -62.8 -1 % |
16-01-2024 00:00:00 Tuesday |
6305 6242.2 |
6305 | 6197.15 | 7647 |
| 316 | -25.6 -0.4 % |
15-01-2024 00:00:00 Monday |
6330.6 6305 |
6442.65 | 6249.9 | 15768 |
| 317 | 213.25 3.54 % |
12-01-2024 00:00:00 Friday |
6018.9 6232.15 |
6242.95 | 6018.9 | 53738 |
| 318 | -10.85 -0.18 % |
11-01-2024 00:00:00 Thursday |
5972.1 5961.25 |
5997.85 | 5919.9 | 39788 |
| 319 | 33.05 0.56 % |
10-01-2024 00:00:00 Wednesday |
5910 5943.05 |
5957.9 | 5883.05 | 24612 |
| 320 | -1.9 -0.03 % |
09-01-2024 00:00:00 Tuesday |
5919.85 5917.95 |
5955 | 5877.5 | 24288 |
| 321 | -134.15 -2.24 % |
08-01-2024 00:00:00 Monday |
5978 5843.85 |
5980 | 5836.95 | 6685 |
| 322 | -7.9 -0.13 % |
05-01-2024 00:00:00 Friday |
5950 5942.1 |
6010 | 5901.45 | 20962 |
| 323 | -93.85 -1.57 % |
04-01-2024 00:00:00 Thursday |
5963 5869.15 |
6015.9 | 5853 | 11549 |
| 324 | -169.9 -2.77 % |
03-01-2024 00:00:00 Wednesday |
6129.9 5960 |
6129.9 | 5954.15 | 12275 |
| 325 | -117.25 -1.87 % |
02-01-2024 00:00:00 Tuesday |
6259.9 6142.65 |
6280 | 6122.5 | 16684 |
| 326 | -56.05 -0.89 % |
01-01-2024 00:00:00 Monday |
6319.95 6263.9 |
6319.95 | 6237.8 | 6641 |
| 327 | 38.2 0.61 % |
29-12-2023 00:00:00 Friday |
6252.05 6290.25 |
6305.1 | 6212.7 | 5715 |
| 328 | -50.05 -0.8 % |
28-12-2023 00:00:00 Thursday |
6293.65 6243.6 |
6335.5 | 6230.75 | 6053 |
| 329 | 1.6 0.03 % |
27-12-2023 00:00:00 Wednesday |
6284.35 6285.95 |
6355 | 6253.4 | 19468 |
| 330 | 27.65 0.44 % |
26-12-2023 00:00:00 Tuesday |
6232.45 6260.1 |
6289.95 | 6215.9 | 6545 |
| 331 | 45.4 0.73 % |
22-12-2023 00:00:00 Friday |
6180.75 6226.15 |
6235 | 6106.9 | 19206 |
| 332 | 161.05 2.7 % |
21-12-2023 00:00:00 Thursday |
5962.95 6124 |
6148.4 | 5950.7 | 24183 |
| 333 | -81.8 -1.34 % |
20-12-2023 00:00:00 Wednesday |
6122.2 6040.4 |
6288 | 6004.35 | 31325 |
| 334 | -68.6 -1.11 % |
19-12-2023 00:00:00 Tuesday |
6179 6110.4 |
6179 | 6030.25 | 19837 |
| 335 | 0.05 0 % |
18-12-2023 00:00:00 Monday |
6139.45 6139.5 |
6200 | 6075 | 26336 |
| 336 | 199.35 3.36 % |
15-12-2023 00:00:00 Friday |
5930.1 6129.45 |
6215.8 | 5930.1 | 65774 |
| 337 | 142.9 2.46 % |
14-12-2023 00:00:00 Thursday |
5804.1 5947 |
5962 | 5796.5 | 54177 |
| 338 | -31.7 -0.55 % |
13-12-2023 00:00:00 Wednesday |
5783.85 5752.15 |
5783.85 | 5620 | 7861 |
| 339 | -48.9 -0.84 % |
12-12-2023 00:00:00 Tuesday |
5798 5749.1 |
5820.8 | 5737.2 | 19156 |
| 340 | 24 0.42 % |
11-12-2023 00:00:00 Monday |
5740 5764 |
5799.95 | 5700 | 11156 |
| 341 | 107.65 1.92 % |
08-12-2023 00:00:00 Friday |
5600 5707.65 |
5750.95 | 5588 | 34702 |
| 342 | -65.25 -1.16 % |
07-12-2023 00:00:00 Thursday |
5640.05 5574.8 |
5664.1 | 5542.25 | 9795 |
| 343 | 117.9 2.14 % |
06-12-2023 00:00:00 Wednesday |
5519.9 5637.8 |
5668.25 | 5502.85 | 36691 |
| 344 | -85.7 -1.54 % |
05-12-2023 00:00:00 Tuesday |
5574.65 5488.95 |
5574.65 | 5452.3 | 5878 |
| 345 | -4.05 -0.07 % |
04-12-2023 00:00:00 Monday |
5585.05 5581 |
5631 | 5552.55 | 5106 |
| 346 | -5.6 -0.1 % |
01-12-2023 00:00:00 Friday |
5582 5576.4 |
5605 | 5520.6 | 11449 |
| 347 | -36.45 -0.65 % |
30-11-2023 00:00:00 Thursday |
5589 5552.55 |
5620.95 | 5515 | 8847 |
| 348 | 108.25 1.98 % |
29-11-2023 00:00:00 Wednesday |
5480.05 5588.3 |
5594.95 | 5480.05 | 7942 |
| 349 | 8.55 0.16 % |
28-11-2023 00:00:00 Tuesday |
5472.1 5480.65 |
5490 | 5406.35 | 5636 |
| 350 | -52.7 -0.95 % |
24-11-2023 00:00:00 Friday |
5524.95 5472.25 |
5524.95 | 5440 | 3262 |
| 351 | -104.5 -1.87 % |
23-11-2023 00:00:00 Thursday |
5574 5469.5 |
5600 | 5454 | 12176 |
| 352 | 32.6 0.59 % |
22-11-2023 00:00:00 Wednesday |
5514.95 5547.55 |
5574 | 5503.95 | 11551 |
| 353 | -45.75 -0.82 % |
21-11-2023 00:00:00 Tuesday |
5570.05 5524.3 |
5611.3 | 5510.7 | 14554 |
| 354 | 36.9 0.67 % |
20-11-2023 00:00:00 Monday |
5510.1 5547 |
5638.5 | 5510.1 | 9169 |
| 355 | -17.5 -0.32 % |
17-11-2023 00:00:00 Friday |
5533.05 5515.55 |
5549.65 | 5485.65 | 17717 |
| 356 | 111.25 2.06 % |
16-11-2023 00:00:00 Thursday |
5411.05 5522.3 |
5546 | 5367.1 | 12372 |
| 357 | 95.9 1.81 % |
15-11-2023 00:00:00 Wednesday |
5305.05 5400.95 |
5443.45 | 5295.4 | 10280 |
| 358 | 12.95 0.25 % |
13-11-2023 00:00:00 Monday |
5250.05 5263 |
5267.1 | 5217 | 5906 |
| 359 | -34.95 -0.66 % |
12-11-2023 00:00:00 Sunday |
5298.95 5264 |
5305 | 5250 | 1270 |
| 360 | -10.65 -0.2 % |
10-11-2023 00:00:00 Friday |
5249.95 5239.3 |
5279.35 | 5182.85 | 4601 |
| 361 | 31.6 0.6 % |
09-11-2023 00:00:00 Thursday |
5230 5261.6 |
5267.75 | 5207.45 | 8120 |
| 362 | 59.1 1.14 % |
08-11-2023 00:00:00 Wednesday |
5180.05 5239.15 |
5241.95 | 5180 | 19763 |
| 363 | 56.2 1.1 % |
07-11-2023 00:00:00 Tuesday |
5130.05 5186.25 |
5209 | 5130.05 | 9348 |
| 364 | 20.85 0.41 % |
06-11-2023 00:00:00 Monday |
5140.05 5160.9 |
5179.9 | 5111.25 | 22889 |
| 365 | 42.35 0.83 % |
03-11-2023 00:00:00 Friday |
5089.95 5132.3 |
5146 | 5057.4 | 13561 |
| 366 | -0.15 0 % |
02-11-2023 00:00:00 Thursday |
5050.15 5050 |
5122 | 5007.7 | 7775 |
| 367 | -65.7 -1.3 % |
01-11-2023 00:00:00 Wednesday |
5062.8 4997.1 |
5105.05 | 4986.45 | 10581 |
| 368 | -91.05 -1.77 % |
31-10-2023 00:00:00 Tuesday |
5151.05 5060 |
5168 | 5051.05 | 4967 |
| 369 | -12 -0.23 % |
30-10-2023 00:00:00 Monday |
5155 5143 |
5176.5 | 5081.7 | 5133 |
| 370 | -2.2 -0.04 % |
27-10-2023 00:00:00 Friday |
5172 5169.8 |
5214.95 | 5159.65 | 12176 |
| 371 | 61.2 1.2 % |
26-10-2023 00:00:00 Thursday |
5107.85 5169.05 |
5196.55 | 5070 | 7640 |
| 372 | -26.65 -0.51 % |
25-10-2023 00:00:00 Wednesday |
5230.05 5203.4 |
5291.45 | 5180.05 | 15475 |
| 373 | -106.5 -2.01 % |
23-10-2023 00:00:00 Monday |
5308.5 5202 |
5408.9 | 5183.25 | 17514 |
| 374 | -33.3 -0.61 % |
20-10-2023 00:00:00 Friday |
5450.1 5416.8 |
5511.1 | 5384.6 | 22774 |
| 375 | 268.95 5.18 % |
19-10-2023 00:00:00 Thursday |
5191.05 5460 |
5474 | 5191.05 | 91221 |
| 376 | -30.05 -0.58 % |
18-10-2023 00:00:00 Wednesday |
5190.05 5160 |
5200 | 5045.45 | 11690 |
| 377 | 10.95 0.21 % |
17-10-2023 00:00:00 Tuesday |
5199.95 5210.9 |
5230 | 5177.5 | 20286 |
| 378 | 69.75 1.37 % |
16-10-2023 00:00:00 Monday |
5105.05 5174.8 |
5191 | 5097.4 | 17599 |
| 379 | -13.25 -0.26 % |
13-10-2023 00:00:00 Friday |
5110 5096.75 |
5205.1 | 5075.05 | 26095 |
| 380 | -114.95 -2.18 % |
12-10-2023 00:00:00 Thursday |
5269.95 5155 |
5269.95 | 5137 | 6630 |
| 381 | -61 -1.15 % |
11-10-2023 00:00:00 Wednesday |
5299 5238 |
5340.8 | 5229.6 | 8041 |
| 382 | 35.8 0.68 % |
10-10-2023 00:00:00 Tuesday |
5230 5265.8 |
5294 | 5213.8 | 6639 |
| 383 | 10.45 0.2 % |
09-10-2023 00:00:00 Monday |
5200.55 5211 |
5232 | 5175 | 5602 |
| 384 | 5.2 0.1 % |
06-10-2023 00:00:00 Friday |
5231.05 5236.25 |
5264.35 | 5214.05 | 4993 |
| 385 | 28.65 0.55 % |
05-10-2023 00:00:00 Thursday |
5201.05 5229.7 |
5254.1 | 5201.05 | 5975 |
| 386 | -12.95 -0.25 % |
04-10-2023 00:00:00 Wednesday |
5198.95 5186 |
5198.95 | 5130 | 5668 |
| 387 | 5.15 0.1 % |
03-10-2023 00:00:00 Tuesday |
5200 5205.15 |
5249 | 5132.6 | 11303 |
| 388 | -52.85 -1 % |
29-09-2023 00:00:00 Friday |
5263 5210.15 |
5295 | 5130 | 19799 |
| 389 | -159.2 -2.92 % |
28-09-2023 00:00:00 Thursday |
5452.5 5293.3 |
5465.3 | 5218.4 | 10847 |
| 390 | 3 0.06 % |
27-09-2023 00:00:00 Wednesday |
5438.95 5441.95 |
5445 | 5376.55 | 5977 |
| 391 | -27 -0.5 % |
26-09-2023 00:00:00 Tuesday |
5380 5353 |
5408.15 | 5353 | 2607 |
| 392 | -84.9 -1.55 % |
25-09-2023 00:00:00 Monday |
5464.95 5380.05 |
5464.95 | 5363.8 | 6102 |
| 393 | 53 0.99 % |
22-09-2023 00:00:00 Friday |
5372.05 5425.05 |
5451.55 | 5350 | 12176 |
| 394 | -63.05 -1.15 % |
21-09-2023 00:00:00 Thursday |
5460.05 5397 |
5460.05 | 5355.3 | 7579 |
| 395 | -34.9 -0.64 % |
20-09-2023 00:00:00 Wednesday |
5494 5459.1 |
5529.85 | 5455 | 3707 |
| 396 | -25.05 -0.45 % |
18-09-2023 00:00:00 Monday |
5529.95 5504.9 |
5529.95 | 5471.4 | 3232 |
| 397 | 12.5 0.23 % |
15-09-2023 00:00:00 Friday |
5518 5530.5 |
5548.8 | 5493.9 | 6823 |
| 398 | -38.85 -0.7 % |
14-09-2023 00:00:00 Thursday |
5535.05 5496.2 |
5590 | 5479.05 | 11308 |
| 399 | 35 0.64 % |
13-09-2023 00:00:00 Wednesday |
5500 5535 |
5549 | 5456.2 | 15262 |
| 400 | 0 0 % |
12-09-2023 00:00:00 Tuesday |
5500 5500 |
5536.1 | 5418.15 | 8943 |
| 401 | 29.95 0.55 % |
11-09-2023 00:00:00 Monday |
5460.05 5490 |
5522.85 | 5460.05 | 9292 |
| 402 | -13.1 -0.24 % |
08-09-2023 00:00:00 Friday |
5490.05 5476.95 |
5500 | 5448.3 | 17951 |
| 403 | 81.8 1.51 % |
07-09-2023 00:00:00 Thursday |
5405 5486.8 |
5496 | 5354.3 | 23267 |
| 404 | -0.55 -0.01 % |
06-09-2023 00:00:00 Wednesday |
5406.05 5405.5 |
5480 | 5355.45 | 17154 |
| 405 | 101.05 1.91 % |
05-09-2023 00:00:00 Tuesday |
5304.05 5405.1 |
5463.35 | 5304.05 | 12182 |
| 406 | 55.9 1.05 % |
04-09-2023 00:00:00 Monday |
5307.35 5363.25 |
5380 | 5264.55 | 18951 |
| 407 | 82.8 1.59 % |
01-09-2023 00:00:00 Friday |
5220 5302.8 |
5312.95 | 5196.05 | 30369 |
| 408 | 25.95 0.5 % |
31-08-2023 00:00:00 Thursday |
5180.05 5206 |
5253 | 5170 | 14099 |
| 409 | 0.95 0.02 % |
30-08-2023 00:00:00 Wednesday |
5161.05 5162 |
5211 | 5136 | 25322 |
| 410 | 9.55 0.19 % |
29-08-2023 00:00:00 Tuesday |
5149.95 5159.5 |
5187.95 | 5122.4 | 5474 |
| 411 | 10 0.19 % |
28-08-2023 00:00:00 Monday |
5135 5145 |
5157.65 | 5093.75 | 5969 |
| 412 | -28 -0.54 % |
25-08-2023 00:00:00 Friday |
5138 5110 |
5190.6 | 5104.35 | 8416 |
| 413 | -37.1 -0.71 % |
24-08-2023 00:00:00 Thursday |
5201.05 5163.95 |
5230 | 5120.25 | 6759 |
| 414 | -61.7 -1.18 % |
23-08-2023 00:00:00 Wednesday |
5234.95 5173.25 |
5244.95 | 5160.25 | 10351 |
| 415 | -25.25 -0.49 % |
22-08-2023 00:00:00 Tuesday |
5164.25 5139 |
5171.35 | 5110 | 5211 |
| 416 | 78.95 1.56 % |
21-08-2023 00:00:00 Monday |
5070.05 5149 |
5150 | 5064.4 | 12799 |
| 417 | -26 -0.51 % |
18-08-2023 00:00:00 Friday |
5115 5089 |
5115 | 5009.05 | 9181 |
| 418 | -95.75 -1.85 % |
17-08-2023 00:00:00 Thursday |
5180.05 5084.3 |
5180.05 | 5083.85 | 9916 |
| 419 | -4 -0.08 % |
16-08-2023 00:00:00 Wednesday |
5182.05 5178.05 |
5235.9 | 5168.65 | 22553 |
| 420 | 85 1.67 % |
14-08-2023 00:00:00 Monday |
5090 5175 |
5202.7 | 5062.75 | 12022 |
| 421 | 0.85 0.02 % |
11-08-2023 00:00:00 Friday |
5106.05 5106.9 |
5170 | 5094.05 | 5000 |
| 422 | 29.95 0.59 % |
10-08-2023 00:00:00 Thursday |
5070.05 5100 |
5143.35 | 5070.05 | 5687 |
| 423 | 17.45 0.34 % |
09-08-2023 00:00:00 Wednesday |
5082.55 5100 |
5112 | 5031.95 | 16929 |
| 424 | 64.8 1.29 % |
08-08-2023 00:00:00 Tuesday |
5025.15 5089.95 |
5097.3 | 5021.15 | 9472 |
| 425 | 74.05 1.5 % |
07-08-2023 00:00:00 Monday |
4951.05 5025.1 |
5059.3 | 4930 | 28102 |
| 426 | 43.85 0.9 % |
04-08-2023 00:00:00 Friday |
4890 4933.85 |
4980.85 | 4889.9 | 16051 |
| 427 | 28 0.58 % |
03-08-2023 00:00:00 Thursday |
4865 4893 |
4900.2 | 4829.75 | 15391 |
| 428 | -39.8 -0.81 % |
02-08-2023 00:00:00 Wednesday |
4912.35 4872.55 |
4965.25 | 4843.6 | 25528 |
| 429 | 51.95 1.05 % |
01-08-2023 00:00:00 Tuesday |
4925.05 4977 |
4999 | 4899.45 | 11528 |
| 430 | 65 1.34 % |
31-07-2023 00:00:00 Monday |
4835 4900 |
4900 | 4806 | 4869 |
| 431 | -25.8 -0.53 % |
28-07-2023 00:00:00 Friday |
4864.8 4839 |
4893.55 | 4814.4 | 17037 |
| 432 | -10.4 -0.21 % |
27-07-2023 00:00:00 Thursday |
4882.6 4872.2 |
4893.9 | 4840 | 5189 |
| 433 | -32.95 -0.67 % |
26-07-2023 00:00:00 Wednesday |
4888 4855.05 |
4930.75 | 4854.45 | 6869 |
| 434 | -6.25 -0.13 % |
25-07-2023 00:00:00 Tuesday |
4880.05 4873.8 |
4898 | 4852.5 | 19282 |
| 435 | -31.8 -0.65 % |
24-07-2023 00:00:00 Monday |
4905.05 4873.25 |
4964.7 | 4870 | 20969 |
| 436 | 9.05 0.18 % |
21-07-2023 00:00:00 Friday |
4929.95 4939 |
5020 | 4852.8 | 28840 |
| 437 | -21.1 -0.42 % |
20-07-2023 00:00:00 Thursday |
4990.05 4968.95 |
5050 | 4956.4 | 7988 |
| 438 | -22.95 -0.46 % |
19-07-2023 00:00:00 Wednesday |
5020 4997.05 |
5035.6 | 4950 | 30815 |
| 439 | -39.25 -0.78 % |
18-07-2023 00:00:00 Tuesday |
5036.05 4996.8 |
5072.85 | 4944.65 | 49154 |
| 440 | 24.35 0.48 % |
17-07-2023 00:00:00 Monday |
5115.15 5139.5 |
5297.25 | 5081.05 | 83333 |
| 441 | 188.9 3.85 % |
14-07-2023 00:00:00 Friday |
4906.05 5094.95 |
5113.75 | 4902 | 27776 |
| 442 | 75.5 1.57 % |
13-07-2023 00:00:00 Thursday |
4810 4885.5 |
4944.6 | 4799 | 22765 |
| 443 | -165 -3.33 % |
12-07-2023 00:00:00 Wednesday |
4959 4794 |
4985.2 | 4777.15 | 35631 |
| 444 | -66.4 -1.33 % |
11-07-2023 00:00:00 Tuesday |
4999.35 4932.95 |
5020.15 | 4915 | 23527 |
| 445 | -95.9 -1.89 % |
10-07-2023 00:00:00 Monday |
5085.9 4990 |
5090 | 4956.65 | 33831 |
| 446 | -67.05 -1.29 % |
07-07-2023 00:00:00 Friday |
5182.05 5115 |
5250 | 5104 | 25854 |
| 447 | -83.55 -1.59 % |
06-07-2023 00:00:00 Thursday |
5259 5175.45 |
5263.85 | 5170 | 13437 |
| 448 | -134.8 -2.51 % |
05-07-2023 00:00:00 Wednesday |
5373.05 5238.25 |
5399.75 | 5205.05 | 61836 |
| 449 | 34.7 0.66 % |
04-07-2023 00:00:00 Tuesday |
5220 5254.7 |
5273.3 | 5147.45 | 13772 |
| 450 | -14.7 -0.28 % |
03-07-2023 00:00:00 Monday |
5225 5210.3 |
5233.45 | 5135.75 | 21325 |
| 451 | 88.15 1.73 % |
30-06-2023 00:00:00 Friday |
5110.05 5198.2 |
5228 | 5100.15 | 38444 |
| 452 | -109.25 -2.1 % |
28-06-2023 00:00:00 Wednesday |
5200 5090.75 |
5215 | 5061.1 | 26743 |
| 453 | 191.6 3.85 % |
27-06-2023 00:00:00 Tuesday |
4975 5166.6 |
5195 | 4975 | 13739 |
| 454 | 54.75 1.11 % |
26-06-2023 00:00:00 Monday |
4950 5004.75 |
5017.9 | 4923.95 | 12805 |
| 455 | -48.45 -0.97 % |
23-06-2023 00:00:00 Friday |
5009.95 4961.5 |
5009.95 | 4908 | 6605 |
| 456 | 14.3 0.29 % |
22-06-2023 00:00:00 Thursday |
5008.05 5022.35 |
5038.15 | 4970 | 15695 |
| 457 | -37.2 -0.74 % |
21-06-2023 00:00:00 Wednesday |
5039 5001.8 |
5070.85 | 4969.5 | 5614 |
| 458 | -49.9 -0.98 % |
20-06-2023 00:00:00 Tuesday |
5070.2 5020.3 |
5075 | 4958.1 | 7871 |
| 459 | 40.45 0.81 % |
19-06-2023 00:00:00 Monday |
5009.25 5049.7 |
5140.25 | 5008.95 | 13778 |
| 460 | 10.3 0.21 % |
16-06-2023 00:00:00 Friday |
4999 5009.3 |
5092.15 | 4951.85 | 27088 |
| 461 | 71.35 1.46 % |
15-06-2023 00:00:00 Thursday |
4901 4972.35 |
5020.6 | 4880.05 | 22768 |
| 462 | -36.8 -0.74 % |
14-06-2023 00:00:00 Wednesday |
4945 4908.2 |
4954.45 | 4872 | 7891 |
| 463 | 22.3 0.45 % |
13-06-2023 00:00:00 Tuesday |
4921.8 4944.1 |
4966.65 | 4905 | 7033 |
| 464 | 73.55 1.52 % |
12-06-2023 00:00:00 Monday |
4824.6 4898.15 |
4937.6 | 4794.9 | 19067 |
| 465 | 22.55 0.47 % |
09-06-2023 00:00:00 Friday |
4802.05 4824.6 |
4833.05 | 4777.5 | 7538 |
| 466 | -94.85 -1.94 % |
08-06-2023 00:00:00 Thursday |
4900 4805.15 |
4900 | 4798 | 8784 |
| 467 | -5.45 -0.11 % |
07-06-2023 00:00:00 Wednesday |
4905.05 4899.6 |
4936.45 | 4865 | 11075 |
| 468 | -16.25 -0.33 % |
06-06-2023 00:00:00 Tuesday |
4897.95 4881.7 |
4915 | 4800 | 27981 |
| 469 | -56.7 -1.13 % |
05-06-2023 00:00:00 Monday |
5000.3 4943.6 |
5028.65 | 4932.05 | 5058 |
| 470 | -26.65 -0.53 % |
02-06-2023 00:00:00 Friday |
5020 4993.35 |
5020 | 4980 | 7195 |
| 471 | -32.55 -0.65 % |
01-06-2023 00:00:00 Thursday |
5001.05 4968.5 |
5039.25 | 4958.15 | 5465 |
| 472 | 12.5 0.25 % |
31-05-2023 00:00:00 Wednesday |
4985 4997.5 |
5027.35 | 4951.85 | 7785 |
| 473 | -20.85 -0.42 % |
30-05-2023 00:00:00 Tuesday |
5009.9 4989.05 |
5020.95 | 4970 | 11885 |
| 474 | -36.9 -0.73 % |
29-05-2023 00:00:00 Monday |
5026.1 4989.2 |
5050 | 4977.95 | 7512 |
| 475 | 85.6 1.74 % |
26-05-2023 00:00:00 Friday |
4915.05 5000.65 |
5018 | 4915.05 | 10478 |
| 476 | 82.85 1.72 % |
25-05-2023 00:00:00 Thursday |
4826.25 4909.1 |
4924.25 | 4796.6 | 19009 |
| 477 | -13.8 -0.29 % |
24-05-2023 00:00:00 Wednesday |
4840 4826.2 |
4879.4 | 4781.65 | 8059 |
| 478 | -130.45 -2.62 % |
23-05-2023 00:00:00 Tuesday |
4987.7 4857.25 |
5016 | 4842.4 | 27497 |
| 479 | 184.9 3.85 % |
22-05-2023 00:00:00 Monday |
4806.95 4991.85 |
5012 | 4806.95 | 46808 |
| 480 | 63.5 1.34 % |
19-05-2023 00:00:00 Friday |
4740 4803.5 |
4840 | 4732.05 | 16864 |
| 481 | -29.3 -0.62 % |
18-05-2023 00:00:00 Thursday |
4740.05 4710.75 |
4778.35 | 4701.2 | 5802 |
| 482 | 7.85 0.17 % |
17-05-2023 00:00:00 Wednesday |
4730 4737.85 |
4749.6 | 4682.05 | 10965 |
| 483 | 31 0.66 % |
16-05-2023 00:00:00 Tuesday |
4705.05 4736.05 |
4790 | 4705.05 | 9632 |
| 484 | 40.35 0.86 % |
15-05-2023 00:00:00 Monday |
4666.1 4706.45 |
4717.5 | 4660.7 | 8273 |
| 485 | 35.35 0.76 % |
12-05-2023 00:00:00 Friday |
4649.95 4685.3 |
4720.7 | 4616.05 | 6644 |
| 486 | 7.65 0.16 % |
11-05-2023 00:00:00 Thursday |
4650.05 4657.7 |
4683.15 | 4631 | 17469 |
| 487 | -33.2 -0.72 % |
10-05-2023 00:00:00 Wednesday |
4629.8 4596.6 |
4630 | 4573.4 | 5404 |
| 488 | 99.5 2.2 % |
09-05-2023 00:00:00 Tuesday |
4520.05 4619.55 |
4667.6 | 4517.5 | 22182 |
| 489 | 10.9 0.24 % |
08-05-2023 00:00:00 Monday |
4505.05 4515.95 |
4534.95 | 4488.5 | 12737 |
| 490 | -14.65 -0.33 % |
05-05-2023 00:00:00 Friday |
4502.8 4488.15 |
4549.8 | 4475 | 13281 |
| 491 | 32.75 0.73 % |
04-05-2023 00:00:00 Thursday |
4470.05 4502.8 |
4526.95 | 4466.4 | 7360 |
| 492 | -63.8 -1.4 % |
03-05-2023 00:00:00 Wednesday |
4548.25 4484.45 |
4548.25 | 4441.15 | 24235 |
| 493 | 131.65 2.98 % |
02-05-2023 00:00:00 Tuesday |
4418 4549.65 |
4615.9 | 4418 | 19752 |
| 494 | 98.95 2.29 % |
28-04-2023 00:00:00 Friday |
4320.35 4419.3 |
4440.5 | 4300 | 48152 |
| 495 | 130.35 3.11 % |
27-04-2023 00:00:00 Thursday |
4189.95 4320.3 |
4351.9 | 4161.75 | 33512 |
| 496 | -26.4 -0.63 % |
26-04-2023 00:00:00 Wednesday |
4185 4158.6 |
4215 | 4152.6 | 9525 |
| 497 | -34.6 -0.82 % |
25-04-2023 00:00:00 Tuesday |
4219.95 4185.35 |
4220.05 | 4176.25 | 5719 |
| 498 | -7.15 -0.17 % |
24-04-2023 00:00:00 Monday |
4190.05 4182.9 |
4212.8 | 4149 | 9531 |
| 499 | 20 0.48 % |
21-04-2023 00:00:00 Friday |
4150.05 4170.05 |
4213.9 | 4130.3 | 19506 |
| 500 | -47 -1.12 % |
20-04-2023 00:00:00 Thursday |
4200 4153 |
4241.4 | 4137.8 | 24679 |
| 501 | -120.25 -2.79 % |
19-04-2023 00:00:00 Wednesday |
4315 4194.75 |
4355 | 4180 | 23557 |
| 502 | -35.3 -0.81 % |
18-04-2023 00:00:00 Tuesday |
4352.05 4316.75 |
4374 | 4240 | 23899 |
| 503 | -178.5 -3.96 % |
17-04-2023 00:00:00 Monday |
4509.95 4331.45 |
4509.95 | 4181 | 75280 |
| 504 | -133.1 -2.79 % |
13-04-2023 00:00:00 Thursday |
4778.35 4645.25 |
4784.15 | 4618.05 | 57944 |
| 505 | 60.1 1.26 % |
12-04-2023 00:00:00 Wednesday |
4768.85 4828.95 |
4835 | 4752 | 5883 |
| 506 | -40.1 -0.83 % |
11-04-2023 00:00:00 Tuesday |
4808.95 4768.85 |
4808.95 | 4726.95 | 13896 |
| 507 | 22.95 0.48 % |
10-04-2023 00:00:00 Monday |
4775.25 4798.2 |
4809.35 | 4753.9 | 14152 |
| 508 | -46.75 -0.97 % |
06-04-2023 00:00:00 Thursday |
4820.05 4773.3 |
4834.45 | 4752.1 | 11573 |
| 509 | 121.6 2.58 % |
05-04-2023 00:00:00 Wednesday |
4712.05 4833.65 |
4847.95 | 4710.15 | 9698 |
| 510 | -19.7 -0.41 % |
03-04-2023 00:00:00 Monday |
4759 4739.3 |
4776 | 4698.15 | 5736 |
| 511 | 131 2.83 % |
31-03-2023 00:00:00 Friday |
4627 4758 |
4775.05 | 4627 | 24628 |
| 512 | 75.05 1.65 % |
29-03-2023 00:00:00 Wednesday |
4550.05 4625.1 |
4660 | 4549.25 | 16073 |
| 513 | 0 0 % |
28-03-2023 00:00:00 Tuesday |
4557.7 4557.7 |
4613.25 | 4519 | 8370 |
| 514 | -44.25 -0.96 % |
27-03-2023 00:00:00 Monday |
4601.05 4556.8 |
4663.5 | 4551 | 5637 |
| 515 | -34.6 -0.75 % |
24-03-2023 00:00:00 Friday |
4635.05 4600.45 |
4713.15 | 4584.35 | 23897 |
| 516 | -7.8 -0.17 % |
23-03-2023 00:00:00 Thursday |
4610 4602.2 |
4647.95 | 4543.05 | 16262 |
| 517 | -48.7 -1.04 % |
22-03-2023 00:00:00 Wednesday |
4700.05 4651.35 |
4796.45 | 4633.7 | 18300 |
| 518 | -13.3 -0.28 % |
21-03-2023 00:00:00 Tuesday |
4688 4674.7 |
4714.05 | 4646.2 | 16276 |
| 519 | 132.9 2.92 % |
20-03-2023 00:00:00 Monday |
4550 4682.9 |
4707.05 | 4550 | 15897 |
| 520 | 76.2 1.66 % |
17-03-2023 00:00:00 Friday |
4598.1 4674.3 |
4749 | 4598.1 | 20546 |
| 521 | -47.7 -1.04 % |
16-03-2023 00:00:00 Thursday |
4599.95 4552.25 |
4603.1 | 4480 | 31380 |
| 522 | -57.35 -1.24 % |
15-03-2023 00:00:00 Wednesday |
4639.9 4582.55 |
4677.1 | 4568 | 6585 |
| 523 | -19.45 -0.42 % |
14-03-2023 00:00:00 Tuesday |
4586.2 4566.75 |
4650.2 | 4485 | 22153 |
| 524 | -9.95 -0.22 % |
13-03-2023 00:00:00 Monday |
4625.05 4615.1 |
4713.95 | 4604.3 | 23215 |
| 525 | -49.85 -1.06 % |
10-03-2023 00:00:00 Friday |
4690 4640.15 |
4690 | 4601 | 9999 |
| 526 | -62.2 -1.3 % |
09-03-2023 00:00:00 Thursday |
4799.75 4737.55 |
4817.7 | 4721 | 6148 |
| 527 | 3.05 0.06 % |
08-03-2023 00:00:00 Wednesday |
4775.05 4778.1 |
4799.25 | 4728.1 | 11610 |
| 528 | 80.85 1.7 % |
06-03-2023 00:00:00 Monday |
4744 4824.85 |
4852.25 | 4744 | 22542 |
| 529 | 2.7 0.06 % |
03-03-2023 00:00:00 Friday |
4705.3 4708 |
4761.5 | 4687.5 | 7999 |
| 530 | 0.55 0.01 % |
02-03-2023 00:00:00 Thursday |
4703 4703.55 |
4712.15 | 4650 | 5921 |
| 531 | 36.15 0.77 % |
01-03-2023 00:00:00 Wednesday |
4705.05 4741.2 |
4768.75 | 4705.05 | 13217 |
| 532 | -41.95 -0.88 % |
28-02-2023 00:00:00 Tuesday |
4774.65 4732.7 |
4852 | 4707.5 | 16061 |
| 533 | -50.3 -1.04 % |
27-02-2023 00:00:00 Monday |
4824.95 4774.65 |
4831 | 4681 | 11059 |
| 534 | 7.15 0.15 % |
24-02-2023 00:00:00 Friday |
4845.05 4852.2 |
4945.05 | 4823.25 | 16576 |
| 535 | 38 0.79 % |
23-02-2023 00:00:00 Thursday |
4816.05 4854.05 |
4871.05 | 4762.6 | 6657 |
| 536 | -32.9 -0.68 % |
22-02-2023 00:00:00 Wednesday |
4837.95 4805.05 |
4837.95 | 4755 | 10652 |
| 537 | -24.35 -0.5 % |
21-02-2023 00:00:00 Tuesday |
4903 4878.65 |
4922.3 | 4869.1 | 16669 |
| 538 | 35.7 0.74 % |
20-02-2023 00:00:00 Monday |
4852.05 4887.75 |
4955 | 4842.5 | 26464 |
| 539 | 6.25 0.13 % |
17-02-2023 00:00:00 Friday |
4852.05 4858.3 |
4909.7 | 4838.1 | 12837 |
| 540 | 187.25 3.93 % |
16-02-2023 00:00:00 Thursday |
4760.05 4947.3 |
4972.1 | 4754.3 | 30079 |
| 541 | 91.45 1.97 % |
15-02-2023 00:00:00 Wednesday |
4650 4741.45 |
4748.65 | 4587 | 18290 |
| 542 | -0.25 -0.01 % |
14-02-2023 00:00:00 Tuesday |
4638.95 4638.7 |
4714.85 | 4625.55 | 9829 |
| 543 | -69.9 -1.49 % |
13-02-2023 00:00:00 Monday |
4690 4620.1 |
4690 | 4553.5 | 8203 |
| 544 | 10.65 0.23 % |
10-02-2023 00:00:00 Friday |
4680 4690.65 |
4698 | 4650.05 | 10344 |
| 545 | 16.1 0.34 % |
09-02-2023 00:00:00 Thursday |
4680.05 4696.15 |
4741.55 | 4662.75 | 16003 |
| 546 | 114.75 2.49 % |
08-02-2023 00:00:00 Wednesday |
4600.05 4714.8 |
4726.05 | 4600.05 | 13072 |
| 547 | 4.2 0.09 % |
07-02-2023 00:00:00 Tuesday |
4590 4594.2 |
4625 | 4566.65 | 7793 |
| 548 | 115.4 2.58 % |
06-02-2023 00:00:00 Monday |
4480.25 4595.65 |
4611 | 4439.4 | 22239 |
| 549 | -147.15 -3.16 % |
03-02-2023 00:00:00 Friday |
4650 4502.85 |
4650 | 4411.15 | 14370 |
| 550 | 192.6 4.38 % |
02-02-2023 00:00:00 Thursday |
4394.45 4587.05 |
4594.85 | 4394.45 | 21030 |
| 551 | 2.9 0.07 % |
01-02-2023 00:00:00 Wednesday |
4382.1 4385 |
4425 | 4330.5 | 20875 |
| 552 | -101.05 -2.26 % |
31-01-2023 00:00:00 Tuesday |
4469.95 4368.9 |
4469.95 | 4345.05 | 12861 |
| 553 | 54.75 1.25 % |
30-01-2023 00:00:00 Monday |
4394 4448.75 |
4460 | 4342 | 8477 |
| 554 | -2.95 -0.07 % |
27-01-2023 00:00:00 Friday |
4399.95 4397 |
4470.7 | 4365 | 19374 |
| 555 | -64.45 -1.43 % |
25-01-2023 00:00:00 Wednesday |
4500.5 4436.05 |
4504.9 | 4418.5 | 15405 |
| 556 | 153.65 3.53 % |
24-01-2023 00:00:00 Tuesday |
4356.05 4509.7 |
4543.95 | 4356.05 | 27551 |
| 557 | 210.1 5.05 % |
23-01-2023 00:00:00 Monday |
4158.25 4368.35 |
4400 | 4120 | 53278 |
| 558 | 59.85 1.42 % |
20-01-2023 00:00:00 Friday |
4210 4269.85 |
4346.35 | 4210 | 30428 |
| 559 | -5.95 -0.14 % |
19-01-2023 00:00:00 Thursday |
4250.25 4244.3 |
4277 | 4217.2 | 6104 |
| 560 | -7.5 -0.18 % |
18-01-2023 00:00:00 Wednesday |
4280.55 4273.05 |
4300 | 4257 | 6683 |
| 561 | -9.45 -0.22 % |
17-01-2023 00:00:00 Tuesday |
4289.95 4280.5 |
4351.25 | 4250 | 19982 |
| 562 | -11.5 -0.27 % |
16-01-2023 00:00:00 Monday |
4287 4275.5 |
4308.8 | 4211 | 13597 |
| 563 | 11.3 0.26 % |
13-01-2023 00:00:00 Friday |
4274.95 4286.25 |
4293.25 | 4147.45 | 26723 |
| 564 | 29.2 0.69 % |
12-01-2023 00:00:00 Thursday |
4250 4279.2 |
4295 | 4244.6 | 3325 |
| 565 | -14.95 -0.35 % |
11-01-2023 00:00:00 Wednesday |
4240 4225.05 |
4298.7 | 4212.5 | 65067 |
| 566 | -60.65 -1.41 % |
10-01-2023 00:00:00 Tuesday |
4294 4233.35 |
4294 | 4216.85 | 3683 |
| 567 | 71.45 1.69 % |
09-01-2023 00:00:00 Monday |
4220.05 4291.5 |
4329.55 | 4220.05 | 8562 |
| 568 | -53.1 -1.25 % |
06-01-2023 00:00:00 Friday |
4250 4196.9 |
4279.95 | 4180.9 | 7238 |
| 569 | -25.6 -0.6 % |
05-01-2023 00:00:00 Thursday |
4285 4259.4 |
4316 | 4250.5 | 11961 |
| 570 | -20.5 -0.48 % |
04-01-2023 00:00:00 Wednesday |
4300.1 4279.6 |
4315 | 4256.35 | 22460 |
| 571 | 31.05 0.72 % |
03-01-2023 00:00:00 Tuesday |
4320 4351.05 |
4364 | 4315 | 10691 |
| 572 | -49.75 -1.14 % |
02-01-2023 00:00:00 Monday |
4374.95 4325.2 |
4382.95 | 4294.8 | 5855 |
| 573 | -56.8 -1.28 % |
30-12-2022 00:00:00 Friday |
4421.05 4364.25 |
4471.05 | 4356.8 | 9854 |
| 574 | 121.1 2.82 % |
29-12-2022 00:00:00 Thursday |
4299 4420.1 |
4455 | 4279.25 | 18087 |
| 575 | -31.2 -0.71 % |
28-12-2022 00:00:00 Wednesday |
4370 4338.8 |
4370 | 4309.65 | 6293 |
| 576 | 9.15 0.21 % |
27-12-2022 00:00:00 Tuesday |
4379.95 4389.1 |
4416.65 | 4354.45 | 11125 |
| 577 | 98.4 2.31 % |
26-12-2022 00:00:00 Monday |
4252.05 4350.45 |
4355.05 | 4246.4 | 7268 |
| 578 | -26.35 -0.61 % |
23-12-2022 00:00:00 Friday |
4291.05 4264.7 |
4344 | 4226 | 37736 |
| 579 | -44.4 -1 % |
22-12-2022 00:00:00 Thursday |
4425.05 4380.65 |
4472.85 | 4350 | 8817 |
| 580 | 52.8 1.21 % |
21-12-2022 00:00:00 Wednesday |
4370.05 4422.85 |
4458.45 | 4370.05 | 14354 |
| 581 | 1.45 0.03 % |
20-12-2022 00:00:00 Tuesday |
4359.95 4361.4 |
4369 | 4294.95 | 15326 |
| 582 | 123.6 2.91 % |
19-12-2022 00:00:00 Monday |
4250 4373.6 |
4383.95 | 4249.65 | 10169 |
| 583 | 49.3 1.15 % |
16-12-2022 00:00:00 Friday |
4286 4335.3 |
4388.4 | 4226 | 38550 |
| 584 | -111.8 -2.51 % |
15-12-2022 00:00:00 Thursday |
4446 4334.2 |
4452.15 | 4314.35 | 11631 |
| 585 | 92.05 2.12 % |
14-12-2022 00:00:00 Wednesday |
4350 4442.05 |
4466.35 | 4349.95 | 15680 |
| 586 | -36.7 -0.84 % |
13-12-2022 00:00:00 Tuesday |
4353.05 4316.35 |
4394.45 | 4309.75 | 30363 |
| 587 | -52.85 -1.21 % |
12-12-2022 00:00:00 Monday |
4384 4331.15 |
4390.95 | 4282.1 | 71948 |
| 588 | -164.3 -3.6 % |
09-12-2022 00:00:00 Friday |
4567.55 4403.25 |
4607.2 | 4396 | 53229 |
| 589 | -129.75 -2.77 % |
08-12-2022 00:00:00 Thursday |
4690 4560.25 |
4711 | 4551 | 14589 |
| 590 | -129.4 -2.69 % |
07-12-2022 00:00:00 Wednesday |
4816 4686.6 |
4816.15 | 4672.25 | 36944 |
| 591 | -125.25 -2.53 % |
06-12-2022 00:00:00 Tuesday |
4941.4 4816.15 |
4951 | 4802 | 16907 |
| 592 | -85.55 -1.69 % |
05-12-2022 00:00:00 Monday |
5060.05 4974.5 |
5120.4 | 4963 | 13538 |
| 593 | 43 0.86 % |
02-12-2022 00:00:00 Friday |
5025 5068 |
5124.75 | 4970 | 33532 |
| 594 | 148.45 3.05 % |
01-12-2022 00:00:00 Thursday |
4867 5015.45 |
5074.2 | 4867 | 25455 |
| 595 | -65.75 -1.34 % |
30-11-2022 00:00:00 Wednesday |
4901 4835.25 |
4938.45 | 4820 | 13729 |
| 596 | -7.3 -0.15 % |
29-11-2022 00:00:00 Tuesday |
4922.55 4915.25 |
4959.55 | 4903 | 20901 |
| 597 | 32 0.65 % |
28-11-2022 00:00:00 Monday |
4911.05 4943.05 |
5011.5 | 4907.95 | 17306 |
| 598 | -4.05 -0.08 % |
25-11-2022 00:00:00 Friday |
4943.05 4939 |
4973.25 | 4904.55 | 10214 |
| 599 | 188.55 3.97 % |
24-11-2022 00:00:00 Thursday |
4752.05 4940.6 |
4968.75 | 4749.35 | 26147 |
| 600 | -28.85 -0.6 % |
23-11-2022 00:00:00 Wednesday |
4771 4742.15 |
4815 | 4693 | 7957 |
| 601 | -12.9 -0.27 % |
22-11-2022 00:00:00 Tuesday |
4768 4755.1 |
4798.2 | 4723.5 | 10449 |
| 602 | -121.8 -2.49 % |
21-11-2022 00:00:00 Monday |
4890 4768.2 |
4890.1 | 4756.65 | 8820 |
| 603 | -8 -0.16 % |
18-11-2022 00:00:00 Friday |
4902.6 4894.6 |
5020.75 | 4853 | 17030 |
| 604 | -94.75 -1.89 % |
17-11-2022 00:00:00 Thursday |
5025 4930.25 |
5025 | 4860.7 | 29103 |
| 605 | -91.45 -1.78 % |
16-11-2022 00:00:00 Wednesday |
5140 5048.55 |
5213.6 | 5005.05 | 14676 |
| 606 | -71.4 -1.37 % |
15-11-2022 00:00:00 Tuesday |
5205 5133.6 |
5360.65 | 5095.2 | 61781 |
| 607 | 81.2 1.6 % |
14-11-2022 00:00:00 Monday |
5080 5161.2 |
5185 | 5076.95 | 14584 |
| 608 | 107.4 2.17 % |
11-11-2022 00:00:00 Friday |
4950.15 5057.55 |
5074 | 4933.25 | 38374 |
| 609 | 62.65 1.3 % |
10-11-2022 00:00:00 Thursday |
4802 4864.65 |
4903.15 | 4792.35 | 6462 |
| 610 | -4.65 -0.1 % |
09-11-2022 00:00:00 Wednesday |
4836.05 4831.4 |
4897.45 | 4800.8 | 13815 |
| 611 | 49.2 1.02 % |
07-11-2022 00:00:00 Monday |
4815.5 4864.7 |
4870 | 4792.35 | 11449 |
| 612 | -14.8 -0.31 % |
04-11-2022 00:00:00 Friday |
4825 4810.2 |
4830 | 4750.05 | 7036 |
| 613 | 48.7 1.02 % |
03-11-2022 00:00:00 Thursday |
4790 4838.7 |
4845 | 4772.1 | 7864 |
| 614 | 17.25 0.36 % |
02-11-2022 00:00:00 Wednesday |
4843.4 4860.65 |
4865 | 4795 | 5819 |
| 615 | 103.4 2.18 % |
01-11-2022 00:00:00 Tuesday |
4740 4843.4 |
4856.2 | 4738.15 | 7927 |
| 616 | 128.1 2.78 % |
31-10-2022 00:00:00 Monday |
4611.45 4739.55 |
4752.1 | 4611.45 | 8036 |
| 617 | -77.4 -1.66 % |
28-10-2022 00:00:00 Friday |
4660.35 4582.95 |
4680.05 | 4557 | 48900 |
| 618 | -101.85 -2.13 % |
27-10-2022 00:00:00 Thursday |
4780 4678.15 |
4795.6 | 4612.05 | 23236 |
| 619 | 78.5 1.66 % |
25-10-2022 00:00:00 Tuesday |
4730.8 4809.3 |
4819.85 | 4716.4 | 54457 |
| 620 | -39.95 -0.84 % |
24-10-2022 00:00:00 Monday |
4780.85 4740.9 |
4799.25 | 4724.75 | 3845 |
| 621 | 61.1 1.3 % |
21-10-2022 00:00:00 Friday |
4705.45 4766.55 |
4780 | 4705.45 | 6322 |
| 622 | 69.8 1.49 % |
20-10-2022 00:00:00 Thursday |
4688 4757.8 |
4765 | 4663.35 | 4977 |
| 623 | -60.4 -1.27 % |
19-10-2022 00:00:00 Wednesday |
4754.9 4694.5 |
4754.9 | 4669 | 5177 |
| 624 | 40.75 0.87 % |
18-10-2022 00:00:00 Tuesday |
4681.05 4721.8 |
4785.6 | 4673 | 10810 |
| 625 | -59.6 -1.27 % |
17-10-2022 00:00:00 Monday |
4699 4639.4 |
4699 | 4578 | 79609 |
| 626 | -29.05 -0.62 % |
14-10-2022 00:00:00 Friday |
4700 4670.95 |
4813.25 | 4632 | 19386 |
| 627 | -35.75 -0.77 % |
13-10-2022 00:00:00 Thursday |
4629.9 4594.15 |
4629.9 | 4561.6 | 4905 |
| 628 | 36.75 0.8 % |
12-10-2022 00:00:00 Wednesday |
4604.8 4641.55 |
4649.45 | 4556.35 | 10122 |
| 629 | -134.15 -2.83 % |
11-10-2022 00:00:00 Tuesday |
4738.95 4604.8 |
4757 | 4580 | 81273 |
| 630 | 154.7 3.4 % |
10-10-2022 00:00:00 Monday |
4545.05 4699.75 |
4712 | 4545.05 | 20095 |
| 631 | -6.5 -0.14 % |
07-10-2022 00:00:00 Friday |
4655.05 4648.55 |
4683.7 | 4608.9 | 8697 |
| 632 | 76.6 1.67 % |
06-10-2022 00:00:00 Thursday |
4587.8 4664.4 |
4677.9 | 4587.8 | 9939 |
| 633 | 67.75 1.5 % |
04-10-2022 00:00:00 Tuesday |
4520 4587.75 |
4595 | 4500 | 10649 |
| 634 | -3.6 -0.08 % |
03-10-2022 00:00:00 Monday |
4457.85 4454.25 |
4498.65 | 4380 | 20965 |
| 635 | 59.85 1.36 % |
30-09-2022 00:00:00 Friday |
4400.05 4459.9 |
4478.05 | 4315 | 30188 |
| 636 | -105.75 -2.32 % |
29-09-2022 00:00:00 Thursday |
4550.65 4444.9 |
4597.6 | 4388.05 | 23028 |
| 637 | 11.5 0.25 % |
28-09-2022 00:00:00 Wednesday |
4518.95 4530.45 |
4561.05 | 4463.3 | 46145 |
| 638 | 59.1 1.33 % |
27-09-2022 00:00:00 Tuesday |
4448.95 4508.05 |
4538.7 | 4378.5 | 10041 |
| 639 | 10.15 0.23 % |
26-09-2022 00:00:00 Monday |
4400 4410.15 |
4484 | 4285.3 | 10947 |
| 640 | -21.25 -0.48 % |
23-09-2022 00:00:00 Friday |
4433.95 4412.7 |
4518.45 | 4398.6 | 18646 |
| 641 | 76.45 1.75 % |
22-09-2022 00:00:00 Thursday |
4356.3 4432.75 |
4465.4 | 4356.3 | 6802 |
| 642 | 6.65 0.15 % |
21-09-2022 00:00:00 Wednesday |
4400 4406.65 |
4476.3 | 4366.05 | 23579 |
| 643 | 15.8 0.36 % |
20-09-2022 00:00:00 Tuesday |
4390 4405.8 |
4495 | 4390 | 10024 |
| 644 | -31.6 -0.72 % |
19-09-2022 00:00:00 Monday |
4385 4353.4 |
4388.7 | 4260 | 119427 |
| 645 | -164.35 -3.62 % |
16-09-2022 00:00:00 Friday |
4545.05 4380.7 |
4568.75 | 4342.65 | 26963 |
| 646 | -12.1 -0.26 % |
15-09-2022 00:00:00 Thursday |
4606.05 4593.95 |
4658.1 | 4531.25 | 20903 |
| 647 | 40.55 0.89 % |
14-09-2022 00:00:00 Wednesday |
4580 4620.55 |
4641.8 | 4544.1 | 22017 |
| 648 | -64.65 -1.34 % |
13-09-2022 00:00:00 Tuesday |
4840 4775.35 |
4849 | 4747.95 | 12110 |
| 649 | 62.1 1.31 % |
12-09-2022 00:00:00 Monday |
4747.8 4809.9 |
4838 | 4706.25 | 37048 |
| 650 | 137.05 3.02 % |
09-09-2022 00:00:00 Friday |
4537 4674.05 |
4707.15 | 4509.7 | 21401 |
| 651 | -38.35 -0.84 % |
08-09-2022 00:00:00 Thursday |
4560 4521.65 |
4570 | 4510 | 13272 |
| 652 | 62.6 1.41 % |
07-09-2022 00:00:00 Wednesday |
4448 4510.6 |
4529 | 4417.05 | 10997 |
| 653 | -60.2 -1.33 % |
06-09-2022 00:00:00 Tuesday |
4520 4459.8 |
4544.5 | 4454.6 | 19500 |
| 654 | -12.85 -0.28 % |
05-09-2022 00:00:00 Monday |
4510 4497.15 |
4571.05 | 4486.4 | 17119 |
| 655 | -36.05 -0.79 % |
02-09-2022 00:00:00 Friday |
4560 4523.95 |
4594 | 4511 | 13810 |
| 656 | -65.25 -1.42 % |
01-09-2022 00:00:00 Thursday |
4600 4534.75 |
4600.85 | 4513.25 | 18858 |
| 657 | 157.8 3.52 % |
30-08-2022 00:00:00 Tuesday |
4484.5 4642.3 |
4659 | 4484.5 | 20100 |
| 658 | 142.8 3.3 % |
29-08-2022 00:00:00 Monday |
4331.15 4473.95 |
4502.05 | 4331.15 | 32103 |
| 659 | -38.3 -0.82 % |
26-08-2022 00:00:00 Friday |
4699 4660.7 |
4742.55 | 4650.95 | 7679 |
| 660 | -68.05 -1.45 % |
25-08-2022 00:00:00 Thursday |
4698 4629.95 |
4724.5 | 4622 | 8319 |
| 661 | -18.55 -0.4 % |
24-08-2022 00:00:00 Wednesday |
4675 4656.45 |
4703.25 | 4626.1 | 12252 |
| 662 | 51.1 1.11 % |
23-08-2022 00:00:00 Tuesday |
4615 4666.1 |
4705 | 4580 | 30701 |
| 663 | -142.05 -2.92 % |
22-08-2022 00:00:00 Monday |
4865 4722.95 |
4865 | 4714.7 | 11784 |
| 664 | -42.2 -0.86 % |
19-08-2022 00:00:00 Friday |
4934 4891.8 |
5020 | 4875 | 13543 |
| 665 | 2.95 0.06 % |
18-08-2022 00:00:00 Thursday |
4920 4922.95 |
4935.95 | 4852.2 | 16372 |
| 666 | 58.5 1.19 % |
17-08-2022 00:00:00 Wednesday |
4905 4963.5 |
4999 | 4894 | 13893 |
| 667 | -83.65 -1.68 % |
16-08-2022 00:00:00 Tuesday |
4970 4886.35 |
4976.7 | 4880.1 | 14007 |
| 668 | -88.35 -1.77 % |
12-08-2022 00:00:00 Friday |
5000 4911.65 |
5007.1 | 4895.25 | 16968 |
| 669 | 77.65 1.58 % |
11-08-2022 00:00:00 Thursday |
4925 5002.65 |
5046.65 | 4924 | 64519 |
| 670 | -44.75 -0.91 % |
10-08-2022 00:00:00 Wednesday |
4900 4855.25 |
4945 | 4790 | 11192 |
| 671 | -37.75 -0.76 % |
08-08-2022 00:00:00 Monday |
4935 4897.25 |
4959.8 | 4878.25 | 9663 |
| 672 | 13.15 0.27 % |
05-08-2022 00:00:00 Friday |
4910 4923.15 |
4956.55 | 4893.9 | 21557 |
| 673 | 70.35 1.45 % |
04-08-2022 00:00:00 Thursday |
4836.7 4907.05 |
4917.4 | 4785.25 | 46535 |
| 674 | 102.55 2.19 % |
03-08-2022 00:00:00 Wednesday |
4690 4792.55 |
4822.85 | 4675.5 | 26761 |
| 675 | -58.45 -1.23 % |
02-08-2022 00:00:00 Tuesday |
4749 4690.55 |
4749 | 4672.15 | 10780 |
| 676 | 32.5 0.69 % |
01-08-2022 00:00:00 Monday |
4736 4768.5 |
4801.6 | 4683.1 | 73831 |
| 677 | 38.8 0.83 % |
29-07-2022 00:00:00 Friday |
4690 4728.8 |
4831.9 | 4679.65 | 56814 |
| 678 | 204.4 4.6 % |
28-07-2022 00:00:00 Thursday |
4445 4649.4 |
4660.3 | 4445 | 19347 |
| 679 | 96.45 2.24 % |
27-07-2022 00:00:00 Wednesday |
4313.9 4410.35 |
4425.05 | 4278.65 | 11065 |
| 680 | -191.25 -4.25 % |
26-07-2022 00:00:00 Tuesday |
4505 4313.75 |
4506 | 4305.8 | 14523 |
| 681 | 10.5 0.23 % |
25-07-2022 00:00:00 Monday |
4489 4499.5 |
4529 | 4460.85 | 26397 |
| 682 | -44.35 -0.97 % |
22-07-2022 00:00:00 Friday |
4549 4504.65 |
4559.9 | 4480.6 | 25543 |
| 683 | 81.3 1.83 % |
21-07-2022 00:00:00 Thursday |
4450 4531.3 |
4538.95 | 4401.6 | 21010 |
| 684 | 53.4 1.22 % |
20-07-2022 00:00:00 Wednesday |
4390 4443.4 |
4460.65 | 4337.85 | 56111 |
| 685 | 121.35 2.9 % |
19-07-2022 00:00:00 Tuesday |
4189.95 4311.3 |
4335 | 4160.2 | 45856 |
| 686 | 227.7 5.71 % |
18-07-2022 00:00:00 Monday |
3990.05 4217.75 |
4232 | 3990.05 | 118311 |
| 687 | 55.15 1.41 % |
15-07-2022 00:00:00 Friday |
3920 3975.15 |
4013.45 | 3851 | 42966 |
| 688 | -174.35 -4.31 % |
14-07-2022 00:00:00 Thursday |
4048 3873.65 |
4077.5 | 3834 | 40969 |
| 689 | 23.45 0.59 % |
13-07-2022 00:00:00 Wednesday |
3992 4015.45 |
4052.5 | 3955.35 | 19414 |
| 690 | 34.1 0.86 % |
12-07-2022 00:00:00 Tuesday |
3953.5 3987.6 |
4059.75 | 3924.6 | 11476 |
| 691 | -96.5 -2.38 % |
11-07-2022 00:00:00 Monday |
4050 3953.5 |
4050 | 3890 | 33105 |
| 692 | -0.2 0 % |
08-07-2022 00:00:00 Friday |
4065 4064.8 |
4119.45 | 4030.55 | 11715 |
| 693 | -6.2 -0.15 % |
07-07-2022 00:00:00 Thursday |
4050 4043.8 |
4118 | 4015 | 34803 |
| 694 | 67.8 1.72 % |
06-07-2022 00:00:00 Wednesday |
3950.05 4017.85 |
4038.2 | 3950.05 | 30448 |
| 695 | -41.9 -1.05 % |
05-07-2022 00:00:00 Tuesday |
4002.5 3960.6 |
4044.1 | 3951.1 | 17898 |
| 696 | -67.3 -1.66 % |
04-07-2022 00:00:00 Monday |
4044 3976.7 |
4044 | 3931.75 | 5879 |
| 697 | 60.7 1.54 % |
01-07-2022 00:00:00 Friday |
3939 3999.7 |
4017.6 | 3906.25 | 16090 |
| 698 | -114.4 -2.8 % |
30-06-2022 00:00:00 Thursday |
4091 3976.6 |
4111 | 3960.4 | 15419 |
| 699 | -86.8 -2.08 % |
29-06-2022 00:00:00 Wednesday |
4170 4083.2 |
4209.3 | 4067.25 | 18571 |
| 700 | 103.9 2.52 % |
28-06-2022 00:00:00 Tuesday |
4120 4223.9 |
4233.45 | 4075.85 | 21318 |
| 701 | 56.35 1.37 % |
27-06-2022 00:00:00 Monday |
4107.5 4163.85 |
4203.6 | 4093.6 | 20274 |
| 702 | -161 -3.84 % |
24-06-2022 00:00:00 Friday |
4195 4034 |
4200 | 4009 | 17907 |
| 703 | 66.55 1.64 % |
23-06-2022 00:00:00 Thursday |
4069 4135.55 |
4145.2 | 4015.3 | 11273 |
| 704 | -107.1 -2.6 % |
22-06-2022 00:00:00 Wednesday |
4125 4017.9 |
4125 | 4006.4 | 9963 |
| 705 | 109.9 2.74 % |
21-06-2022 00:00:00 Tuesday |
4013.65 4123.55 |
4143.75 | 3979.85 | 13357 |
| 706 | -96.5 -2.38 % |
20-06-2022 00:00:00 Monday |
4049 3952.5 |
4049.9 | 3900.45 | 10020 |
| 707 | -37.1 -0.92 % |
17-06-2022 00:00:00 Friday |
4040 4002.9 |
4090 | 3965.55 | 14141 |
| 708 | -243.4 -5.66 % |
16-06-2022 00:00:00 Thursday |
4300 4056.6 |
4325 | 4026.4 | 26675 |
| 709 | 15.7 0.37 % |
15-06-2022 00:00:00 Wednesday |
4188 4203.7 |
4260 | 4166.85 | 36980 |
| 710 | 157.3 3.9 % |
14-06-2022 00:00:00 Tuesday |
4035 4192.3 |
4209 | 4009.85 | 12788 |
| 711 | 23.7 0.58 % |
13-06-2022 00:00:00 Monday |
4063.1 4086.8 |
4213.2 | 4063.1 | 30556 |
| 712 | 17.1 0.4 % |
10-06-2022 00:00:00 Friday |
4320 4337.1 |
4350.85 | 4265.55 | 12901 |
| 713 | 56.45 1.31 % |
09-06-2022 00:00:00 Thursday |
4314 4370.45 |
4384.1 | 4242.25 | 8180 |
| 714 | 7.7 0.18 % |
08-06-2022 00:00:00 Wednesday |
4307 4314.7 |
4337.2 | 4230.1 | 11061 |
| 715 | -43.35 -1 % |
07-06-2022 00:00:00 Tuesday |
4315 4271.65 |
4324.55 | 4232.5 | 9637 |
| 716 | -9.35 -0.22 % |
06-06-2022 00:00:00 Monday |
4340 4330.65 |
4380 | 4219.1 | 11683 |
| 717 | -68.6 -1.56 % |
03-06-2022 00:00:00 Friday |
4399.9 4331.3 |
4488.75 | 4307.25 | 25875 |
| 718 | 163.25 3.91 % |
02-06-2022 00:00:00 Thursday |
4170 4333.25 |
4348.95 | 4170 | 36345 |
| 719 | -83.3 -1.94 % |
01-06-2022 00:00:00 Wednesday |
4290 4206.7 |
4298.65 | 4181 | 39784 |
| 720 | 22.2 0.52 % |
31-05-2022 00:00:00 Tuesday |
4230 4252.2 |
4275 | 4138.2 | 36726 |
| 721 | 111.05 2.72 % |
30-05-2022 00:00:00 Monday |
4080 4191.05 |
4214.95 | 4052 | 32084 |
| 722 | 73.05 1.86 % |
27-05-2022 00:00:00 Friday |
3927.1 4000.15 |
4007.95 | 3894.15 | 12138 |
| 723 | 30.4 0.79 % |
26-05-2022 00:00:00 Thursday |
3840 3870.4 |
3900 | 3733.25 | 25662 |
| 724 | -151.4 -3.81 % |
25-05-2022 00:00:00 Wednesday |
3976 3824.6 |
4005 | 3804.1 | 165155 |
| 725 | -136.95 -3.3 % |
24-05-2022 00:00:00 Tuesday |
4150 4013.05 |
4168 | 3989.1 | 55263 |
| 726 | 53.05 1.3 % |
23-05-2022 00:00:00 Monday |
4096.2 4149.25 |
4171.85 | 4015 | 13088 |
| 727 | -43.75 -1.07 % |
20-05-2022 00:00:00 Friday |
4086 4042.25 |
4090.1 | 3985.3 | 14464 |
| 728 | -146.65 -3.55 % |
19-05-2022 00:00:00 Thursday |
4135 3988.35 |
4135 | 3960 | 57737 |
| 729 | -131.9 -3.04 % |
18-05-2022 00:00:00 Wednesday |
4344.15 4212.25 |
4421.7 | 4175.05 | 45885 |
| 730 | 184.5 4.5 % |
17-05-2022 00:00:00 Tuesday |
4100 4284.5 |
4298.45 | 4100 | 22378 |
| 731 | -58.5 -1.41 % |
16-05-2022 00:00:00 Monday |
4150 4091.5 |
4171.25 | 4052.7 | 10875 |
| 732 | -101.95 -2.42 % |
13-05-2022 00:00:00 Friday |
4210 4108.05 |
4278.7 | 4089 | 34087 |
| 733 | -46.9 -1.11 % |
12-05-2022 00:00:00 Thursday |
4212 4165.1 |
4310.9 | 4085 | 20952 |
| 734 | -89.65 -2.07 % |
11-05-2022 00:00:00 Wednesday |
4340 4250.35 |
4389.05 | 4106.45 | 22164 |
| 735 | -129.7 -2.91 % |
10-05-2022 00:00:00 Tuesday |
4460 4330.3 |
4494.8 | 4310.3 | 34794 |
| 736 | -75.55 -1.67 % |
09-05-2022 00:00:00 Monday |
4525 4449.45 |
4746.2 | 4413.65 | 61445 |
| 737 | -80.9 -1.73 % |
06-05-2022 00:00:00 Friday |
4674 4593.1 |
4700.4 | 4486.3 | 52183 |
| 738 | -27.45 -0.57 % |
05-05-2022 00:00:00 Thursday |
4794 4766.55 |
4823.6 | 4748.2 | 8543 |
| 739 | -33.7 -0.71 % |
04-05-2022 00:00:00 Wednesday |
4767 4733.3 |
4810 | 4674 | 83561 |
| 740 | -98.45 -2.04 % |
02-05-2022 00:00:00 Monday |
4816 4717.55 |
4816 | 4672.1 | 26507 |
| 741 | -121.55 -2.45 % |
29-04-2022 00:00:00 Friday |
4966 4844.45 |
4966 | 4823.1 | 12950 |
| 742 | -15.65 -0.32 % |
28-04-2022 00:00:00 Thursday |
4900 4884.35 |
4974 | 4784.85 | 39218 |
| 743 | -0.75 -0.02 % |
27-04-2022 00:00:00 Wednesday |
4821.6 4820.85 |
4862.55 | 4715.95 | 22392 |
| 744 | -85.6 -1.75 % |
26-04-2022 00:00:00 Tuesday |
4900.5 4814.9 |
4949.35 | 4781.05 | 42283 |
| 745 | -242.95 -4.76 % |
25-04-2022 00:00:00 Monday |
5100 4857.05 |
5100 | 4835.65 | 42773 |
| 746 | 19.45 0.38 % |
22-04-2022 00:00:00 Friday |
5072 5091.45 |
5194.85 | 5009.75 | 39481 |
| 747 | -173.3 -3.3 % |
21-04-2022 00:00:00 Thursday |
5251 5077.7 |
5251 | 4993.3 | 107570 |
| 748 | -290.75 -5.33 % |
20-04-2022 00:00:00 Wednesday |
5460 5169.25 |
5465 | 5100.8 | 105219 |
| 749 | -493.6 -8.25 % |
19-04-2022 00:00:00 Tuesday |
5979.75 5486.15 |
5979.75 | 5365 | 42519 |
| 750 | -77.35 -1.3 % |
18-04-2022 00:00:00 Monday |
5944 5866.65 |
6060 | 5804 | 30548 |
| 751 | 81.85 1.38 % |
13-04-2022 00:00:00 Wednesday |
5945 6026.85 |
6078.55 | 5853.05 | 14377 |
| 752 | -107.65 -1.79 % |
12-04-2022 00:00:00 Tuesday |
6021 5913.35 |
6021 | 5801.5 | 39932 |
| 753 | -63.95 -1.04 % |
11-04-2022 00:00:00 Monday |
6130 6066.05 |
6180.5 | 5977.65 | 23713 |
| 754 | -107.7 -1.72 % |
08-04-2022 00:00:00 Friday |
6265.7 6158 |
6265.7 | 6092 | 11311 |
| 755 | -99.1 -1.57 % |
07-04-2022 00:00:00 Thursday |
6310.05 6210.95 |
6345.55 | 6188.3 | 25265 |
| 756 | 3.85 0.06 % |
06-04-2022 00:00:00 Wednesday |
6325 6328.85 |
6390 | 6250.95 | 13922 |
| 757 | -7.25 -0.11 % |
05-04-2022 00:00:00 Tuesday |
6350 6342.75 |
6429.4 | 6306.4 | 10086 |
| 758 | 83.55 1.34 % |
04-04-2022 00:00:00 Monday |
6215 6298.55 |
6340.35 | 6196.4 | 9518 |
| 759 | 3 0.05 % |
01-04-2022 00:00:00 Friday |
6170 6173 |
6220.2 | 6079.95 | 10546 |
| 760 | -168 -2.66 % |
31-03-2022 00:00:00 Thursday |
6325 6157 |
6335 | 6141 | 10146 |
| 761 | 206.4 3.38 % |
30-03-2022 00:00:00 Wednesday |
6100 6306.4 |
6324.1 | 6000 | 15826 |
| 762 | -111 -1.81 % |
29-03-2022 00:00:00 Tuesday |
6135 6024 |
6135 | 5995 | 11543 |
| 763 | -118.15 -1.91 % |
28-03-2022 00:00:00 Monday |
6190 6071.85 |
6190 | 5925 | 11512 |
| 764 | -18.45 -0.3 % |
25-03-2022 00:00:00 Friday |
6200 6181.55 |
6212.25 | 6105 | 7988 |
| 765 | 100.6 1.66 % |
24-03-2022 00:00:00 Thursday |
6075 6175.6 |
6199 | 6054.4 | 9875 |
| 766 | -61.65 -1 % |
23-03-2022 00:00:00 Wednesday |
6140 6078.35 |
6175.4 | 6054.75 | 5941 |
| 767 | 79.95 1.32 % |
22-03-2022 00:00:00 Tuesday |
6034 6113.95 |
6149.95 | 5959 | 15450 |
| 768 | -155.95 -2.53 % |
21-03-2022 00:00:00 Monday |
6152 5996.05 |
6177.35 | 5983.3 | 8992 |
| 769 | 9.95 0.16 % |
17-03-2022 00:00:00 Thursday |
6102.2 6112.15 |
6201.7 | 6034.4 | 15432 |
| 770 | -64.35 -1.06 % |
16-03-2022 00:00:00 Wednesday |
6090 6025.65 |
6159.15 | 6009 | 9517 |
| 771 | -259.25 -4.12 % |
15-03-2022 00:00:00 Tuesday |
6298.8 6039.55 |
6298.8 | 6005 | 10738 |
| 772 | -5.25 -0.08 % |
14-03-2022 00:00:00 Monday |
6277.2 6271.95 |
6297.05 | 6208.45 | 12429 |
| 773 | -67.6 -1.07 % |
11-03-2022 00:00:00 Friday |
6293 6225.4 |
6293 | 6160 | 11847 |
| 774 | -232.75 -3.57 % |
10-03-2022 00:00:00 Thursday |
6520 6287.25 |
6520 | 6240 | 11342 |
| 775 | -145.6 -2.23 % |
09-03-2022 00:00:00 Wednesday |
6520 6374.4 |
6520 | 6352.8 | 15455 |
| 776 | 201 3.22 % |
08-03-2022 00:00:00 Tuesday |
6238 6439 |
6464.25 | 6177 | 28335 |
| 777 | 231.8 3.88 % |
07-03-2022 00:00:00 Monday |
5980 6211.8 |
6240.65 | 5951 | 26504 |
| 778 | 93.3 1.55 % |
04-03-2022 00:00:00 Friday |
6015 6108.3 |
6277.85 | 5921.35 | 21907 |
| 779 | 89.85 1.52 % |
03-03-2022 00:00:00 Thursday |
5925 6014.85 |
6040 | 5889.75 | 19202 |
| 780 | 58.8 1.01 % |
02-03-2022 00:00:00 Wednesday |
5807 5865.8 |
5876.85 | 5770.8 | 14001 |
| 781 | 112.05 1.95 % |
28-02-2022 00:00:00 Monday |
5740 5852.05 |
5884.75 | 5591.05 | 10404 |
| 782 | -87.85 -1.51 % |
25-02-2022 00:00:00 Friday |
5799 5711.15 |
5803.1 | 5664.3 | 17775 |
| 783 | -237.7 -4.07 % |
24-02-2022 00:00:00 Thursday |
5840 5602.3 |
5840 | 5580.2 | 17596 |
| 784 | -108.75 -1.81 % |
23-02-2022 00:00:00 Wednesday |
6020 5911.25 |
6072.9 | 5888.15 | 13662 |
| 785 | 147.6 2.52 % |
22-02-2022 00:00:00 Tuesday |
5847 5994.6 |
6017.9 | 5674 | 10754 |
| 786 | -7.5 -0.13 % |
21-02-2022 00:00:00 Monday |
5865 5857.5 |
5919.25 | 5743.05 | 7717 |
| 787 | -60.8 -1.03 % |
18-02-2022 00:00:00 Friday |
5919 5858.2 |
5947.35 | 5850 | 5302 |
| 788 | -83.65 -1.39 % |
17-02-2022 00:00:00 Thursday |
6015 5931.35 |
6027 | 5919.8 | 6198 |
| 789 | -216.3 -3.48 % |
16-02-2022 00:00:00 Wednesday |
6218 6001.7 |
6218 | 5971.05 | 5111 |
| 790 | 40.05 0.66 % |
15-02-2022 00:00:00 Tuesday |
6060 6100.05 |
6115 | 5885.55 | 14547 |
| 791 | 154.8 2.7 % |
14-02-2022 00:00:00 Monday |
5725 5879.8 |
5992 | 5678.15 | 32586 |
| 792 | -198.95 -3.21 % |
11-02-2022 00:00:00 Friday |
6199.7 6000.75 |
6199.7 | 5980 | 15162 |
| 793 | -36.1 -0.57 % |
10-02-2022 00:00:00 Thursday |
6349.95 6313.85 |
6349.95 | 6253 | 4656 |
| 794 | 59.2 0.95 % |
09-02-2022 00:00:00 Wednesday |
6224.8 6284 |
6318.85 | 6166.1 | 7779 |
| 795 | 3.6 0.06 % |
08-02-2022 00:00:00 Tuesday |
6132 6135.6 |
6221 | 6030 | 9410 |
| 796 | -169.1 -2.68 % |
07-02-2022 00:00:00 Monday |
6300 6130.9 |
6325 | 6085.8 | 12238 |
| 797 | 40.4 0.65 % |
04-02-2022 00:00:00 Friday |
6245 6285.4 |
6300.65 | 6111.95 | 15394 |
| 798 | -200.25 -3.13 % |
03-02-2022 00:00:00 Thursday |
6397 6196.75 |
6397 | 6178.3 | 9630 |
| 799 | 6.55 0.1 % |
02-02-2022 00:00:00 Wednesday |
6390 6396.55 |
6420 | 6281.65 | 13541 |
| 800 | -93.2 -1.46 % |
01-02-2022 00:00:00 Tuesday |
6397 6303.8 |
6406.65 | 6211 | 29799 |
| 801 | 171.2 2.81 % |
31-01-2022 00:00:00 Monday |
6100 6271.2 |
6319.95 | 6010 | 24009 |
| 802 | 111.9 1.93 % |
28-01-2022 00:00:00 Friday |
5795 5906.9 |
6094.05 | 5790.45 | 24311 |
| 803 | -343.9 -5.65 % |
27-01-2022 00:00:00 Thursday |
6086.85 5742.95 |
6086.85 | 5725.2 | 18614 |
| 804 | 253.45 4.38 % |
25-01-2022 00:00:00 Tuesday |
5780 6033.45 |
6068.95 | 5747.35 | 35364 |
| 805 | -425.9 -6.66 % |
24-01-2022 00:00:00 Monday |
6396.1 5970.2 |
6438.35 | 5830.1 | 42015 |
| 806 | -203.8 -3.09 % |
21-01-2022 00:00:00 Friday |
6599.9 6396.1 |
6599.9 | 6350.05 | 28156 |
| 807 | -284.15 -4.12 % |
20-01-2022 00:00:00 Thursday |
6891.4 6607.25 |
6928 | 6575 | 22114 |
| 808 | -57.6 -0.85 % |
19-01-2022 00:00:00 Wednesday |
6750 6692.4 |
6750 | 6551 | 27356 |
| 809 | -225 -3.17 % |
18-01-2022 00:00:00 Tuesday |
7096 6871 |
7155.4 | 6850.1 | 6885 |
| 810 | 40.2 0.57 % |
17-01-2022 00:00:00 Monday |
7060 7100.2 |
7125 | 6978.05 | 13559 |
| 811 | -20.6 -0.29 % |
14-01-2022 00:00:00 Friday |
7100 7079.4 |
7135.2 | 7030 | 20383 |
| 812 | -69.3 -0.96 % |
13-01-2022 00:00:00 Thursday |
7205 7135.7 |
7235.85 | 7089.65 | 7504 |
| 813 | -72.4 -1 % |
12-01-2022 00:00:00 Wednesday |
7240 7167.6 |
7240 | 7135 | 11068 |
| 814 | 51.1 0.72 % |
11-01-2022 00:00:00 Tuesday |
7125 7176.1 |
7231.8 | 7061.4 | 18317 |
| 815 | -187.3 -2.57 % |
10-01-2022 00:00:00 Monday |
7300 7112.7 |
7305.7 | 7080 | 13522 |
| 816 | 27.25 0.38 % |
07-01-2022 00:00:00 Friday |
7175 7202.25 |
7277 | 7175 | 17762 |
| 817 | -70.4 -0.97 % |
06-01-2022 00:00:00 Thursday |
7259 7188.6 |
7259 | 7122.6 | 15455 |
| 818 | -242 -3.2 % |
05-01-2022 00:00:00 Wednesday |
7560 7318 |
7560 | 7289.2 | 15417 |
| 819 | -34.8 -0.46 % |
04-01-2022 00:00:00 Tuesday |
7595.25 7560.45 |
7595.25 | 7435.3 | 10081 |
| 820 | 179.65 2.44 % |
03-01-2022 00:00:00 Monday |
7350 7529.65 |
7569.65 | 7350 | 14350 |
| 821 | -1.85 -0.03 % |
31-12-2021 00:00:00 Friday |
7330 7328.15 |
7359 | 7251.95 | 9423 |
| 822 | -4.9 -0.07 % |
30-12-2021 00:00:00 Thursday |
7300 7295.1 |
7348.65 | 7228.35 | 9385 |
| 823 | -14.6 -0.2 % |
29-12-2021 00:00:00 Wednesday |
7280 7265.4 |
7295 | 7213.5 | 4102 |
| 824 | 86.5 1.2 % |
28-12-2021 00:00:00 Tuesday |
7185 7271.5 |
7300 | 7185 | 5472 |
| 825 | -21.2 -0.29 % |
27-12-2021 00:00:00 Monday |
7200 7178.8 |
7220 | 7046.8 | 13891 |
| 826 | 118.25 1.68 % |
24-12-2021 00:00:00 Friday |
7050 7168.25 |
7183.1 | 7050 | 13028 |
| 827 | -165.55 -2.3 % |
23-12-2021 00:00:00 Thursday |
7200 7034.45 |
7200 | 6997 | 15357 |
| 828 | 88.45 1.26 % |
22-12-2021 00:00:00 Wednesday |
7033 7121.45 |
7197.75 | 7013.4 | 17213 |
| 829 | 216.55 3.21 % |
21-12-2021 00:00:00 Tuesday |
6755 6971.55 |
7030 | 6750 | 21034 |
| 830 | -190.9 -2.75 % |
20-12-2021 00:00:00 Monday |
6930 6739.1 |
6930 | 6612.5 | 22619 |
| 831 | 83.6 1.21 % |
17-12-2021 00:00:00 Friday |
6900 6983.6 |
7126 | 6870 | 51911 |
| 832 | 105.6 1.57 % |
16-12-2021 00:00:00 Thursday |
6738 6843.6 |
6851 | 6738 | 23471 |
| 833 | -17.35 -0.26 % |
15-12-2021 00:00:00 Wednesday |
6699.8 6682.45 |
6712 | 6568.65 | 6494 |
| 834 | -119.4 -1.76 % |
14-12-2021 00:00:00 Tuesday |
6785 6665.6 |
6785 | 6640.9 | 9369 |
| 835 | 148.8 2.24 % |
13-12-2021 00:00:00 Monday |
6633.05 6781.85 |
6885 | 6601 | 28340 |
| 836 | 7.1 0.11 % |
10-12-2021 00:00:00 Friday |
6612.3 6619.4 |
6631.9 | 6465 | 12489 |
| 837 | -49.2 -0.74 % |
09-12-2021 00:00:00 Thursday |
6647 6597.8 |
6671.3 | 6554.95 | 7782 |
| 838 | -30.9 -0.46 % |
08-12-2021 00:00:00 Wednesday |
6678 6647.1 |
6719.95 | 6611 | 12978 |
| 839 | -108.8 -1.63 % |
07-12-2021 00:00:00 Tuesday |
6668.95 6560.15 |
6684.2 | 6499 | 7633 |
| 840 | -336.85 -4.89 % |
06-12-2021 00:00:00 Monday |
6890 6553.15 |
6890 | 6525 | 9018 |
| 841 | -112.3 -1.61 % |
03-12-2021 00:00:00 Friday |
6960 6847.7 |
7000 | 6840 | 5887 |
| 842 | 34.65 0.5 % |
02-12-2021 00:00:00 Thursday |
6908 6942.65 |
6972 | 6790.3 | 11769 |
| 843 | 58.1 0.85 % |
01-12-2021 00:00:00 Wednesday |
6850 6908.1 |
6930 | 6820 | 10583 |
| 844 | 12.6 0.19 % |
30-11-2021 00:00:00 Tuesday |
6800 6812.6 |
6948 | 6756.95 | 8386 |
| 845 | 217.95 3.34 % |
29-11-2021 00:00:00 Monday |
6525 6742.95 |
6792 | 6396.55 | 12179 |
| 846 | -172.4 -2.53 % |
26-11-2021 00:00:00 Friday |
6820 6647.6 |
6848.95 | 6619.4 | 13850 |
| 847 | 105 1.56 % |
25-11-2021 00:00:00 Thursday |
6750 6855 |
6884 | 6716.3 | 5943 |
| 848 | -196.5 -2.83 % |
24-11-2021 00:00:00 Wednesday |
6940 6743.5 |
6995.15 | 6722.1 | 27077 |
| 849 | 108.5 1.59 % |
23-11-2021 00:00:00 Tuesday |
6820 6928.5 |
6941 | 6604.6 | 17276 |
| 850 | -284.6 -4 % |
22-11-2021 00:00:00 Monday |
7115 6830.4 |
7115 | 6753.4 | 32723 |
| 851 | -250 -3.38 % |
18-11-2021 00:00:00 Thursday |
7398.2 7148.2 |
7410 | 7121.15 | 24868 |
| 852 | 99.2 1.36 % |
17-11-2021 00:00:00 Wednesday |
7299 7398.2 |
7562 | 7254.4 | 35733 |
| 853 | 92.85 1.29 % |
16-11-2021 00:00:00 Tuesday |
7200.1 7292.95 |
7322 | 7184.55 | 25887 |
| 854 | -52.55 -0.72 % |
15-11-2021 00:00:00 Monday |
7250 7197.45 |
7298 | 7158.9 | 17427 |
| 855 | 198.75 2.82 % |
12-11-2021 00:00:00 Friday |
7049 7247.75 |
7265.35 | 6958.55 | 24782 |
| 856 | 119.65 1.75 % |
11-11-2021 00:00:00 Thursday |
6822.05 6941.7 |
6998 | 6763.95 | 9147 |
| 857 | -7.45 -0.11 % |
10-11-2021 00:00:00 Wednesday |
6844 6836.55 |
6912 | 6796.1 | 5321 |
| 858 | 10 0.15 % |
09-11-2021 00:00:00 Tuesday |
6830 6840 |
6932.1 | 6783.05 | 10933 |
| 859 | 54.95 0.81 % |
08-11-2021 00:00:00 Monday |
6770 6824.95 |
6875 | 6680.05 | 10939 |
| 860 | -53.85 -0.79 % |
04-11-2021 00:00:00 Thursday |
6820 6766.15 |
6820 | 6749.85 | 2110 |
| 861 | -14.7 -0.22 % |
03-11-2021 00:00:00 Wednesday |
6745 6730.3 |
6799 | 6649.1 | 14311 |
| 862 | -116.45 -1.7 % |
02-11-2021 00:00:00 Tuesday |
6870 6753.55 |
6905.55 | 6734.45 | 12680 |
| 863 | 97.4 1.45 % |
01-11-2021 00:00:00 Monday |
6710 6807.4 |
6833.7 | 6666.25 | 10490 |
| 864 | -20.65 -0.31 % |
29-10-2021 00:00:00 Friday |
6700 6679.35 |
6823.8 | 6550.2 | 16613 |
| 865 | -7.65 -0.11 % |
28-10-2021 00:00:00 Thursday |
6699 6691.35 |
6853.2 | 6651 | 17691 |
| 866 | 117.95 1.8 % |
27-10-2021 00:00:00 Wednesday |
6540 6657.95 |
6688.2 | 6540 | 15876 |
| 867 | 83.2 1.29 % |
26-10-2021 00:00:00 Tuesday |
6425.15 6508.35 |
6612.2 | 6425.15 | 11288 |
| 868 | -187.3 -2.84 % |
25-10-2021 00:00:00 Monday |
6600.9 6413.6 |
6600.9 | 6263.75 | 16748 |
| 869 | -95.35 -1.44 % |
22-10-2021 00:00:00 Friday |
6638.65 6543.3 |
6772.8 | 6475.8 | 17913 |
| 870 | -347.85 -4.97 % |
21-10-2021 00:00:00 Thursday |
6999 6651.15 |
7040 | 6554.2 | 43294 |
| 871 | 92.6 1.35 % |
20-10-2021 00:00:00 Wednesday |
6847.8 6940.4 |
7155 | 6497.85 | 139522 |
| 872 | 387.8 6 % |
19-10-2021 00:00:00 Tuesday |
6460 6847.8 |
7010 | 6381 | 216108 |
| 873 | -248 -4.03 % |
18-10-2021 00:00:00 Monday |
6155 5907 |
6225.3 | 5862.9 | 33124 |
| 874 | 34.1 0.56 % |
14-10-2021 00:00:00 Thursday |
6064 6098.1 |
6265 | 6026.95 | 23369 |
| 875 | 116.6 2 % |
13-10-2021 00:00:00 Wednesday |
5833.05 5949.65 |
5990 | 5828.45 | 15392 |
| 876 | -57.65 -0.98 % |
12-10-2021 00:00:00 Tuesday |
5886.1 5828.45 |
5945 | 5725 | 13930 |
| 877 | -108.5 -1.81 % |
11-10-2021 00:00:00 Monday |
5983 5874.5 |
5983 | 5612.05 | 66588 |
| 878 | 107.3 1.83 % |
08-10-2021 00:00:00 Friday |
5874 5981.3 |
5999 | 5786.35 | 17096 |
| 879 | 30.2 0.53 % |
07-10-2021 00:00:00 Thursday |
5745 5775.2 |
5840 | 5714.1 | 5900 |
| 880 | -87.65 -1.52 % |
06-10-2021 00:00:00 Wednesday |
5775 5687.35 |
5790.2 | 5673.55 | 6438 |
| 881 | -24.15 -0.42 % |
05-10-2021 00:00:00 Tuesday |
5786 5761.85 |
5802.55 | 5656.05 | 8151 |
| 882 | -68.55 -1.18 % |
04-10-2021 00:00:00 Monday |
5800 5731.45 |
5860 | 5683.25 | 58578 |
| 883 | -9.35 -0.16 % |
01-10-2021 00:00:00 Friday |
5760 5750.65 |
5798.6 | 5680 | 11759 |
| 884 | -6.85 -0.12 % |
30-09-2021 00:00:00 Thursday |
5774.8 5767.95 |
5869.65 | 5718.85 | 20802 |
| 885 | 98.35 1.74 % |
29-09-2021 00:00:00 Wednesday |
5650 5748.35 |
5918 | 5640.2 | 38765 |
| 886 | -272.1 -4.5 % |
28-09-2021 00:00:00 Tuesday |
6044 5771.9 |
6044 | 5685 | 45226 |
| 887 | -334.6 -5.29 % |
27-09-2021 00:00:00 Monday |
6319.85 5985.25 |
6350 | 5931.1 | 37934 |
| 888 | 82.25 1.34 % |
24-09-2021 00:00:00 Friday |
6155.55 6237.8 |
6498 | 6108.3 | 35108 |
| 889 | 153.75 2.61 % |
23-09-2021 00:00:00 Thursday |
5880.5 6034.25 |
6090 | 5864.55 | 61247 |
| 890 | 68.9 1.19 % |
22-09-2021 00:00:00 Wednesday |
5779 5847.9 |
5880 | 5725 | 10773 |
| 891 | 185.85 3.35 % |
21-09-2021 00:00:00 Tuesday |
5550 5735.85 |
5765 | 5518.7 | 16846 |
| 892 | -209.55 -3.64 % |
20-09-2021 00:00:00 Monday |
5755 5545.45 |
5801 | 5494 | 25494 |
| 893 | 12.8 0.22 % |
17-09-2021 00:00:00 Friday |
5700 5712.8 |
5781 | 5672 | 14061 |
| 894 | -28.65 -0.5 % |
16-09-2021 00:00:00 Thursday |
5696.8 5668.15 |
5708.1 | 5602.9 | 10814 |
| 895 | 33.95 0.6 % |
15-09-2021 00:00:00 Wednesday |
5619.9 5653.85 |
5706.6 | 5541.15 | 12683 |
| 896 | 88.35 1.61 % |
14-09-2021 00:00:00 Tuesday |
5490.05 5578.4 |
5668.75 | 5490.05 | 15153 |
| 897 | 50.25 0.92 % |
13-09-2021 00:00:00 Monday |
5435 5485.25 |
5517.6 | 5388.8 | 11656 |
| 898 | 14.15 0.26 % |
09-09-2021 00:00:00 Thursday |
5420 5434.15 |
5457.55 | 5357.6 | 9963 |
| 899 | -31.8 -0.58 % |
08-09-2021 00:00:00 Wednesday |
5445.5 5413.7 |
5447.25 | 5320 | 11336 |
| 900 | -48.75 -0.89 % |
07-09-2021 00:00:00 Tuesday |
5451 5402.25 |
5539.2 | 5390.25 | 9646 |
| 901 | -56.4 -1.03 % |
06-09-2021 00:00:00 Monday |
5500 5443.6 |
5515.9 | 5417.25 | 8996 |
| 902 | 66.55 1.23 % |
03-09-2021 00:00:00 Friday |
5390 5456.55 |
5498.15 | 5379.05 | 22906 |
| 903 | 63.15 1.19 % |
02-09-2021 00:00:00 Thursday |
5320 5383.15 |
5429.95 | 5265.35 | 9591 |
| 904 | -69.65 -1.3 % |
01-09-2021 00:00:00 Wednesday |
5350 5280.35 |
5388.3 | 5271 | 14384 |
| 905 | 42.05 0.8 % |
31-08-2021 00:00:00 Tuesday |
5271.05 5313.1 |
5373.85 | 5260 | 106458 |
| 906 | 4.3 0.08 % |
30-08-2021 00:00:00 Monday |
5261 5265.3 |
5324.45 | 5234 | 18978 |
| 907 | 67.6 1.31 % |
27-08-2021 00:00:00 Friday |
5169.9 5237.5 |
5250 | 5100 | 18659 |
| 908 | 26.3 0.52 % |
26-08-2021 00:00:00 Thursday |
5105 5131.3 |
5219.45 | 5052.95 | 32752 |
| 909 | 60.05 1.19 % |
25-08-2021 00:00:00 Wednesday |
5030 5090.05 |
5134 | 4961.65 | 13801 |
| 910 | -80.95 -1.6 % |
24-08-2021 00:00:00 Tuesday |
5062 4981.05 |
5142.05 | 4963.3 | 21755 |
| 911 | 134.3 2.73 % |
23-08-2021 00:00:00 Monday |
4921.55 5055.85 |
5104 | 4921.55 | 29455 |
| 912 | -21.45 -0.43 % |
20-08-2021 00:00:00 Friday |
4943 4921.55 |
5094 | 4885 | 12807 |
| 913 | -25.1 -0.5 % |
18-08-2021 00:00:00 Wednesday |
4989.95 4964.85 |
5049 | 4911 | 26973 |
| 914 | 166.4 3.47 % |
17-08-2021 00:00:00 Tuesday |
4795 4961.4 |
4973.65 | 4760.2 | 29553 |
| 915 | -89.6 -1.84 % |
16-08-2021 00:00:00 Monday |
4863 4773.4 |
4872.5 | 4765.2 | 7801 |
| 916 | -18.5 -0.38 % |
13-08-2021 00:00:00 Friday |
4880 4861.5 |
4912 | 4853.75 | 12040 |
| 917 | 115.4 2.42 % |
12-08-2021 00:00:00 Thursday |
4764.05 4879.45 |
4912 | 4761.75 | 25348 |
| 918 | -85.4 -1.76 % |
11-08-2021 00:00:00 Wednesday |
4838.65 4753.25 |
4838.65 | 4680 | 12076 |
| 919 | 38.85 0.82 % |
10-08-2021 00:00:00 Tuesday |
4750 4788.85 |
4828.95 | 4725 | 11501 |
| 920 | -40.95 -0.85 % |
09-08-2021 00:00:00 Monday |
4791.25 4750.3 |
4850 | 4728.95 | 11951 |
| 921 | 16.55 0.35 % |
06-08-2021 00:00:00 Friday |
4750 4766.55 |
4784.15 | 4675.3 | 14558 |
| 922 | 7.4 0.16 % |
05-08-2021 00:00:00 Thursday |
4700 4707.4 |
4865 | 4677.3 | 30973 |
| 923 | -32.65 -0.69 % |
04-08-2021 00:00:00 Wednesday |
4726.8 4694.15 |
4755.55 | 4650 | 12854 |
| 924 | 1.2 0.03 % |
03-08-2021 00:00:00 Tuesday |
4719 4720.2 |
4729.6 | 4661.2 | 8644 |
| 925 | 0.6 0.01 % |
02-08-2021 00:00:00 Monday |
4700.05 4700.65 |
4774.95 | 4686 | 17745 |
| 926 | 31.8 0.68 % |
30-07-2021 00:00:00 Friday |
4653 4684.8 |
4726 | 4570.75 | 38361 |
| 927 | 250.25 5.7 % |
29-07-2021 00:00:00 Thursday |
4390 4640.25 |
4658.15 | 4369 | 64098 |
| 928 | -1.4 -0.03 % |
28-07-2021 00:00:00 Wednesday |
4350 4348.6 |
4381.3 | 4264.75 | 15008 |
| 929 | -0.9 -0.02 % |
27-07-2021 00:00:00 Tuesday |
4352.1 4351.2 |
4396.4 | 4281 | 5585 |
| 930 | -12.85 -0.29 % |
26-07-2021 00:00:00 Monday |
4361.8 4348.95 |
4399 | 4314.1 | 8096 |
| 931 | -44.2 -1 % |
23-07-2021 00:00:00 Friday |
4406 4361.8 |
4425.7 | 4344.85 | 9876 |
| 932 | -10.1 -0.23 % |
22-07-2021 00:00:00 Thursday |
4410 4399.9 |
4425.55 | 4365 | 16424 |
| 933 | -21.3 -0.49 % |
20-07-2021 00:00:00 Tuesday |
4381.3 4360 |
4460.3 | 4317.9 | 33471 |
| 934 | 101.3 2.37 % |
19-07-2021 00:00:00 Monday |
4280 4381.3 |
4465 | 4218.25 | 69190 |
| 935 | -108.1 -2.46 % |
16-07-2021 00:00:00 Friday |
4396.1 4288 |
4396.1 | 4253.35 | 43364 |
| 936 | 154.3 3.62 % |
15-07-2021 00:00:00 Thursday |
4263 4417.3 |
4600 | 4250 | 174472 |
| 937 | 170.75 4.22 % |
14-07-2021 00:00:00 Wednesday |
4049.9 4220.65 |
4250 | 4013.2 | 86450 |
| 938 | -20.9 -0.52 % |
13-07-2021 00:00:00 Tuesday |
4039 4018.1 |
4039 | 3996 | 4392 |
| 939 | -53.95 -1.32 % |
12-07-2021 00:00:00 Monday |
4087.8 4033.85 |
4087.8 | 4013.6 | 29899 |
| 940 | -19.65 -0.48 % |
09-07-2021 00:00:00 Friday |
4074 4054.35 |
4074 | 4018 | 6559 |
| 941 | -15.4 -0.38 % |
08-07-2021 00:00:00 Thursday |
4058 4042.6 |
4100.45 | 4028.55 | 8227 |
| 942 | 14.5 0.36 % |
07-07-2021 00:00:00 Wednesday |
4020 4034.5 |
4073 | 3991.45 | 82655 |
| 943 | -13.9 -0.34 % |
06-07-2021 00:00:00 Tuesday |
4044.05 4030.15 |
4080.9 | 4012.55 | 6980 |
| 944 | -14.5 -0.36 % |
05-07-2021 00:00:00 Monday |
4059 4044.5 |
4065.45 | 4017 | 13611 |
| 945 | -40.85 -1 % |
02-07-2021 00:00:00 Friday |
4084 4043.15 |
4084 | 3990.3 | 10718 |
| 946 | -60.7 -1.49 % |
01-07-2021 00:00:00 Thursday |
4071.5 4010.8 |
4100.85 | 3970.2 | 15831 |
| 947 | -54.6 -1.32 % |
30-06-2021 00:00:00 Wednesday |
4122.2 4067.6 |
4159.35 | 4052.75 | 15091 |
| 948 | -4 -0.1 % |
29-06-2021 00:00:00 Tuesday |
4125 4121 |
4151.8 | 4089.4 | 16750 |
| 949 | -92.8 -2.2 % |
28-06-2021 00:00:00 Monday |
4216.3 4123.5 |
4219.65 | 4111.8 | 12527 |
| 950 | -13.1 -0.31 % |
25-06-2021 00:00:00 Friday |
4229.4 4216.3 |
4229.4 | 4176.95 | 16297 |
| 951 | 37.4 0.9 % |
24-06-2021 00:00:00 Thursday |
4148.85 4186.25 |
4225 | 4084.7 | 11533 |
| 952 | -22.65 -0.55 % |
23-06-2021 00:00:00 Wednesday |
4139.1 4116.45 |
4168.2 | 4104.5 | 12067 |
| 953 | 31.35 0.77 % |
22-06-2021 00:00:00 Tuesday |
4080.7 4112.05 |
4143.35 | 4052.3 | 15117 |
| 954 | 4.65 0.11 % |
21-06-2021 00:00:00 Monday |
4075 4079.65 |
4090.95 | 4008.5 | 5727 |
| 955 | -123.35 -2.94 % |
18-06-2021 00:00:00 Friday |
4190 4066.65 |
4229.65 | 4001 | 19348 |
| 956 | -32.7 -0.78 % |
17-06-2021 00:00:00 Thursday |
4200 4167.3 |
4215.7 | 4136.05 | 9750 |
| 957 | 39 0.94 % |
16-06-2021 00:00:00 Wednesday |
4170 4209 |
4247.95 | 4125.5 | 29149 |
| 958 | -24.65 -0.59 % |
15-06-2021 00:00:00 Tuesday |
4179 4154.35 |
4200 | 4110.85 | 13765 |
| 959 | -37.6 -0.9 % |
14-06-2021 00:00:00 Monday |
4199 4161.4 |
4228 | 4123 | 34437 |
| 960 | 100.2 2.46 % |
11-06-2021 00:00:00 Friday |
4075 4175.2 |
4209 | 4036.7 | 60631 |
| 961 | 65.5 1.65 % |
10-06-2021 00:00:00 Thursday |
3969.8 4035.3 |
4043 | 3933 | 12810 |
| 962 | -100.75 -2.5 % |
09-06-2021 00:00:00 Wednesday |
4030 3929.25 |
4047.65 | 3907.85 | 14457 |
| 963 | 91.7 2.35 % |
08-06-2021 00:00:00 Tuesday |
3909.4 4001.1 |
4045 | 3839.55 | 29486 |
| 964 | 3.4 0.09 % |
07-06-2021 00:00:00 Monday |
3885 3888.4 |
3905 | 3819 | 17596 |
| 965 | -18.4 -0.47 % |
04-06-2021 00:00:00 Friday |
3875 3856.6 |
3877.2 | 3830.35 | 8287 |
| 966 | -66.75 -1.71 % |
03-06-2021 00:00:00 Thursday |
3898 3831.25 |
3900 | 3807.35 | 13470 |
| 967 | -15.9 -0.41 % |
02-06-2021 00:00:00 Wednesday |
3850 3834.1 |
3850 | 3771 | 14961 |
| 968 | -53.1 -1.35 % |
01-06-2021 00:00:00 Tuesday |
3942 3888.9 |
3965.65 | 3858.45 | 7771 |
| 969 | -11.85 -0.3 % |
31-05-2021 00:00:00 Monday |
3952 3940.15 |
3969.8 | 3912.05 | 6907 |
| 970 | -45.05 -1.13 % |
28-05-2021 00:00:00 Friday |
3975 3929.95 |
3996.65 | 3915 | 21920 |
| 971 | 87.4 2.28 % |
27-05-2021 00:00:00 Thursday |
3835 3922.4 |
3939 | 3801.9 | 21306 |
| 972 | 62.35 1.67 % |
26-05-2021 00:00:00 Wednesday |
3734.8 3797.15 |
3818 | 3656 | 38824 |
| 973 | 25.05 0.68 % |
25-05-2021 00:00:00 Tuesday |
3683.9 3708.95 |
3744.35 | 3666.15 | 10290 |
| 974 | 8.95 0.24 % |
24-05-2021 00:00:00 Monday |
3655.05 3664 |
3697 | 3640.7 | 21814 |
| 975 | -58.95 -1.59 % |
21-05-2021 00:00:00 Friday |
3718 3659.05 |
3718 | 3637 | 13280 |
| 976 | -91.35 -2.43 % |
20-05-2021 00:00:00 Thursday |
3765 3673.65 |
3786.45 | 3656.35 | 18157 |
| 977 | 86.5 2.36 % |
19-05-2021 00:00:00 Wednesday |
3660 3746.5 |
3758.65 | 3653.1 | 59288 |
| 978 | -9.1 -0.25 % |
18-05-2021 00:00:00 Tuesday |
3644.9 3635.8 |
3660 | 3584.7 | 28418 |
| 979 | -24.5 -0.68 % |
17-05-2021 00:00:00 Monday |
3610 3585.5 |
3610 | 3525.95 | 28677 |
| 980 | -79.95 -2.17 % |
14-05-2021 00:00:00 Friday |
3685 3605.05 |
3701.95 | 3591 | 8730 |
| 981 | 36.35 1 % |
12-05-2021 00:00:00 Wednesday |
3625 3661.35 |
3692.3 | 3615.05 | 27116 |
| 982 | -30.45 -0.83 % |
11-05-2021 00:00:00 Tuesday |
3650 3619.55 |
3654.1 | 3590 | 45554 |
| 983 | -133.75 -3.51 % |
10-05-2021 00:00:00 Monday |
3815 3681.25 |
3815 | 3635.8 | 30136 |
| 984 | -97 -2.51 % |
07-05-2021 00:00:00 Friday |
3865 3768 |
3865 | 3748 | 19475 |
| 985 | -110.2 -2.81 % |
06-05-2021 00:00:00 Thursday |
3925 3814.8 |
3925 | 3791.25 | 18147 |
| 986 | -37.25 -0.94 % |
05-05-2021 00:00:00 Wednesday |
3950 3912.75 |
3962 | 3812.4 | 25944 |
| 987 | -82.7 -2.1 % |
04-05-2021 00:00:00 Tuesday |
3930 3847.3 |
3940 | 3839.05 | 8309 |
| 988 | 9.25 0.24 % |
03-05-2021 00:00:00 Monday |
3914 3923.25 |
3941.65 | 3854 | 6677 |
| 989 | 39.85 1.04 % |
30-04-2021 00:00:00 Friday |
3850 3889.85 |
3926.95 | 3839.95 | 16777 |
| 990 | -83.75 -2.13 % |
29-04-2021 00:00:00 Thursday |
3935 3851.25 |
3941.15 | 3831 | 13895 |
| 991 | -30.8 -0.79 % |
28-04-2021 00:00:00 Wednesday |
3922.5 3891.7 |
3945.4 | 3835 | 20207 |
| 992 | -24.05 -0.61 % |
27-04-2021 00:00:00 Tuesday |
3935.1 3911.05 |
3960.4 | 3902 | 5937 |
| 993 | -18.1 -0.46 % |
26-04-2021 00:00:00 Monday |
3953 3934.9 |
3994 | 3901.55 | 8408 |
| 994 | -35.45 -0.9 % |
23-04-2021 00:00:00 Friday |
3939 3903.55 |
3990.3 | 3851.55 | 6220 |
| 995 | -123.85 -3.1 % |
22-04-2021 00:00:00 Thursday |
3998.7 3874.85 |
4017 | 3833.35 | 29220 |
| 996 | -118.55 -2.9 % |
20-04-2021 00:00:00 Tuesday |
4085.55 3967 |
4170 | 3916.9 | 14856 |
| 997 | -29.4 -0.72 % |
19-04-2021 00:00:00 Monday |
4089 4059.6 |
4089 | 3911 | 11018 |
| 998 | -9.1 -0.22 % |
16-04-2021 00:00:00 Friday |
4099.8 4090.7 |
4175 | 4057.95 | 6487 |
| 999 | -79.9 -1.94 % |
15-04-2021 00:00:00 Thursday |
4120.8 4040.9 |
4128.85 | 3950 | 15271 |
| 1000 | -134.35 -3.16 % |
13-04-2021 00:00:00 Tuesday |
4255.15 4120.8 |
4417.5 | 4066.6 | 15405 |
| 1001 | -101.65 -2.34 % |
12-04-2021 00:00:00 Monday |
4350.05 4248.4 |
4381 | 4123.25 | 22761 |
| 1002 | 32.6 0.75 % |
09-04-2021 00:00:00 Friday |
4349 4381.6 |
4450 | 4301 | 10425 |
| 1003 | -2 -0.05 % |
08-04-2021 00:00:00 Thursday |
4320 4318 |
4388.65 | 4279.45 | 40549 |
| 1004 | 55.7 1.31 % |
07-04-2021 00:00:00 Wednesday |
4240 4295.7 |
4322.05 | 4181.8 | 9424 |
| 1005 | -43.15 -1 % |
06-04-2021 00:00:00 Tuesday |
4300 4256.85 |
4350 | 4242 | 13448 |
| 1006 | 156.3 3.8 % |
05-04-2021 00:00:00 Monday |
4112.15 4268.45 |
4300 | 4083.5 | 26668 |
| 1007 | 52.45 1.29 % |
01-04-2021 00:00:00 Thursday |
4060 4112.45 |
4189.6 | 4060 | 6896 |
| 1008 | -141.95 -3.39 % |
31-03-2021 00:00:00 Wednesday |
4189.95 4048 |
4189.95 | 4006.9 | 17195 |
| 1009 | 170.15 4.25 % |
30-03-2021 00:00:00 Tuesday |
3999 4169.15 |
4238 | 3917.1 | 25462 |
| 1010 | 47.6 1.22 % |
26-03-2021 00:00:00 Friday |
3900 3947.6 |
3968 | 3859.2 | 4663 |
| 1011 | -154.4 -3.88 % |
25-03-2021 00:00:00 Thursday |
3981.85 3827.45 |
3981.9 | 3785.05 | 11408 |
| 1012 | -45.55 -1.13 % |
24-03-2021 00:00:00 Wednesday |
4017 3971.45 |
4129 | 3950 | 11409 |
| 1013 | -65.25 -1.59 % |
23-03-2021 00:00:00 Tuesday |
4100.15 4034.9 |
4136.1 | 4018.05 | 7449 |
| 1014 | 8.2 0.2 % |
22-03-2021 00:00:00 Monday |
4085.15 4093.35 |
4190 | 4070.6 | 17692 |
| 1015 | 101.15 2.54 % |
19-03-2021 00:00:00 Friday |
3980 4081.15 |
4096.8 | 3906.8 | 19291 |
| 1016 | -48.55 -1.2 % |
18-03-2021 00:00:00 Thursday |
4060.1 4011.55 |
4138.8 | 3949.15 | 7024 |
| 1017 | -75.9 -1.84 % |
17-03-2021 00:00:00 Wednesday |
4121.9 4046 |
4188.9 | 4025 | 10184 |
| 1018 | 9.4 0.23 % |
16-03-2021 00:00:00 Tuesday |
4105 4114.4 |
4195.75 | 4081.1 | 11855 |
| 1019 | 37 0.91 % |
15-03-2021 00:00:00 Monday |
4048 4085 |
4119.95 | 3969.55 | 13211 |
| 1020 | -132.35 -3.19 % |
12-03-2021 00:00:00 Friday |
4145.65 4013.3 |
4179.05 | 4000 | 18473 |
| 1021 | 190.15 4.83 % |
10-03-2021 00:00:00 Wednesday |
3940 4130.15 |
4150 | 3940 | 75316 |
| 1022 | -15.05 -0.38 % |
09-03-2021 00:00:00 Tuesday |
3915 3899.95 |
3919.45 | 3865.05 | 6161 |
| 1023 | 19.5 0.51 % |
08-03-2021 00:00:00 Monday |
3849.05 3868.55 |
3956.3 | 3849 | 13294 |
| 1024 | -102.75 -2.6 % |
05-03-2021 00:00:00 Friday |
3947.1 3844.35 |
3947.1 | 3822.05 | 4791 |
| 1025 | 22 0.56 % |
04-03-2021 00:00:00 Thursday |
3902 3924 |
4013.95 | 3816.25 | 17277 |
| 1026 | 56.3 1.46 % |
03-03-2021 00:00:00 Wednesday |
3856 3912.3 |
3966.45 | 3855 | 23482 |
| 1027 | 214.65 5.93 % |
02-03-2021 00:00:00 Tuesday |
3619 3833.65 |
3880 | 3619 | 25856 |
| 1028 | 14.3 0.4 % |
01-03-2021 00:00:00 Monday |
3598 3612.3 |
3692.4 | 3592 | 7704 |
| 1029 | -60.6 -1.66 % |
26-02-2021 00:00:00 Friday |
3658.05 3597.45 |
3658.05 | 3570 | 16165 |
| 1030 | -52.95 -1.43 % |
25-02-2021 00:00:00 Thursday |
3711 3658.05 |
3760 | 3640 | 16606 |
| 1031 | -129.85 -3.37 % |
24-02-2021 00:00:00 Wednesday |
3849.8 3719.95 |
3849.8 | 3701 | 11745 |
| 1032 | -25.45 -0.67 % |
23-02-2021 00:00:00 Tuesday |
3780 3754.55 |
3850.8 | 3750 | 7805 |
| 1033 | -24.95 -0.65 % |
22-02-2021 00:00:00 Monday |
3820 3795.05 |
3849.95 | 3775.05 | 8353 |
| 1034 | -71.35 -1.83 % |
19-02-2021 00:00:00 Friday |
3899 3827.65 |
3927.45 | 3809 | 3927 |
| 1035 | 2.25 0.06 % |
18-02-2021 00:00:00 Thursday |
3869 3871.25 |
3971.7 | 3851.1 | 9737 |
| 1036 | -103.95 -2.61 % |
17-02-2021 00:00:00 Wednesday |
3989 3885.05 |
3989 | 3869 | 8636 |
| 1037 | -89.1 -2.21 % |
16-02-2021 00:00:00 Tuesday |
4037.95 3948.85 |
4057.05 | 3923.9 | 2874 |
| 1038 | 41.4 1.04 % |
15-02-2021 00:00:00 Monday |
3990 4031.4 |
4077.5 | 3990 | 2633 |
| 1039 | 0.45 0.01 % |
12-02-2021 00:00:00 Friday |
4032 4032.45 |
4095.6 | 3905.6 | 8378 |
| 1040 | 28.6 0.72 % |
11-02-2021 00:00:00 Thursday |
3999.1 4027.7 |
4048 | 3983 | 4048 |
| 1041 | -65.9 -1.62 % |
10-02-2021 00:00:00 Wednesday |
4065 3999.1 |
4090 | 3952.5 | 6336 |
| 1042 | -92.25 -2.22 % |
09-02-2021 00:00:00 Tuesday |
4160 4067.75 |
4171.1 | 4050 | 5843 |
| 1043 | -48.05 -1.16 % |
08-02-2021 00:00:00 Monday |
4150 4101.95 |
4164.9 | 4076.3 | 13513 |
| 1044 | -231.15 -5.31 % |
05-02-2021 00:00:00 Friday |
4352 4120.85 |
4352 | 4115 | 9374 |
| 1045 | 0.05 0 % |
04-02-2021 00:00:00 Thursday |
4300.05 4300.1 |
4380 | 4199.65 | 13913 |
| 1046 | 227.45 5.57 % |
03-02-2021 00:00:00 Wednesday |
4083 4310.45 |
4350.75 | 4040 | 19847 |
| 1047 | 54.45 1.37 % |
02-02-2021 00:00:00 Tuesday |
3979 4033.45 |
4099.5 | 3973.3 | 16003 |
| 1048 | -50.75 -1.27 % |
01-02-2021 00:00:00 Monday |
3990 3939.25 |
4048 | 3907 | 4821 |
| 1049 | -32.25 -0.81 % |
29-01-2021 00:00:00 Friday |
3992.05 3959.8 |
4032.5 | 3780.8 | 8559 |
| 1050 | -54.8 -1.36 % |
28-01-2021 00:00:00 Thursday |
4024.9 3970.1 |
4050.7 | 3953.75 | 2431 |
| 1051 | 34.9 0.87 % |
27-01-2021 00:00:00 Wednesday |
3990 4024.9 |
4112 | 3850 | 11675 |
| 1052 | -39.5 -1 % |
25-01-2021 00:00:00 Monday |
3933.25 3893.75 |
4047 | 3862.7 | 5775 |
| 1053 | -52.35 -1.32 % |
22-01-2021 00:00:00 Friday |
3980 3927.65 |
4025 | 3883 | 10110 |
| 1054 | -182.1 -4.38 % |
21-01-2021 00:00:00 Thursday |
4160 3977.9 |
4179.95 | 3962.35 | 17572 |
| 1055 | -17.95 -0.44 % |
20-01-2021 00:00:00 Wednesday |
4110 4092.05 |
4239 | 4065 | 20327 |
| 1056 | 28.1 0.69 % |
19-01-2021 00:00:00 Tuesday |
4065 4093.1 |
4168 | 3814.8 | 12873 |
| 1057 | -349.4 -8 % |
18-01-2021 00:00:00 Monday |
4365 4015.6 |
4365 | 3971 | 12029 |
| 1058 | -171.1 -3.85 % |
15-01-2021 00:00:00 Friday |
4449 4277.9 |
4499.9 | 4205 | 13001 |
| 1059 | -38.8 -0.88 % |
14-01-2021 00:00:00 Thursday |
4425 4386.2 |
4489.5 | 4335.75 | 16588 |
| 1060 | 58.85 1.35 % |
13-01-2021 00:00:00 Wednesday |
4345 4403.85 |
4438.35 | 4276.45 | 21031 |
| 1061 | 40.9 0.96 % |
12-01-2021 00:00:00 Tuesday |
4243.9 4284.8 |
4443.75 | 4138 | 29643 |
| 1062 | 93.9 2.26 % |
11-01-2021 00:00:00 Monday |
4150 4243.9 |
4280 | 4067 | 33887 |
| 1063 | 158.4 4.03 % |
08-01-2021 00:00:00 Friday |
3934.7 4093.1 |
4113.2 | 3924.4 | 45838 |
| 1064 | -134.85 -3.35 % |
07-01-2021 00:00:00 Thursday |
4019.95 3885.1 |
4031.15 | 3870 | 22896 |
| 1065 | -183.6 -4.44 % |
06-01-2021 00:00:00 Wednesday |
4134.1 3950.5 |
4158.5 | 3927.2 | 42093 |
| 1066 | 324.1 8.51 % |
05-01-2021 00:00:00 Tuesday |
3810 4134.1 |
4197.95 | 3802.7 | 58741 |
| 1067 | 140.4 3.79 % |
04-01-2021 00:00:00 Monday |
3705.05 3845.45 |
3907.9 | 3705.05 | 29740 |
| 1068 | 38.3 1.05 % |
01-01-2021 00:00:00 Friday |
3661 3699.3 |
3747.95 | 3632.65 | 13182 |
| 1069 | 28.25 0.78 % |
31-12-2020 00:00:00 Thursday |
3630 3658.25 |
3679.1 | 3612.15 | 13778 |
| 1070 | 60.75 1.69 % |
30-12-2020 00:00:00 Wednesday |
3600 3660.75 |
3675.7 | 3567.5 | 21744 |
| 1071 | -39.4 -1.08 % |
29-12-2020 00:00:00 Tuesday |
3650 3610.6 |
3667.7 | 3586.75 | 10809 |
| 1072 | 13 0.36 % |
28-12-2020 00:00:00 Monday |
3625.5 3638.5 |
3669 | 3585 | 9100 |
| 1073 | -65.8 -1.78 % |
24-12-2020 00:00:00 Thursday |
3689.9 3624.1 |
3689.9 | 3600.5 | 14830 |
| 1074 | 98.95 2.77 % |
23-12-2020 00:00:00 Wednesday |
3575 3673.95 |
3698 | 3551.95 | 34075 |
| 1075 | 233.75 7 % |
22-12-2020 00:00:00 Tuesday |
3341.05 3574.8 |
3615 | 3312.8 | 56667 |
| 1076 | 11.9 0.35 % |
21-12-2020 00:00:00 Monday |
3384 3395.9 |
3445 | 3246.65 | 25535 |
| 1077 | 41.6 1.26 % |
18-12-2020 00:00:00 Friday |
3309.8 3351.4 |
3400 | 3309.8 | 29084 |
| 1078 | 7.1 0.22 % |
17-12-2020 00:00:00 Thursday |
3299.95 3307.05 |
3315.9 | 3294.05 | 3214 |
| 1079 | 34.75 1.07 % |
16-12-2020 00:00:00 Wednesday |
3253 3287.75 |
3310.95 | 3253 | 13510 |
| 1080 | 11.95 0.37 % |
15-12-2020 00:00:00 Tuesday |
3251.95 3263.9 |
3275.95 | 3221 | 4736 |
| 1081 | -55.65 -1.69 % |
14-12-2020 00:00:00 Monday |
3290 3234.35 |
3319.95 | 3215.5 | 10211 |
| 1082 | -24.4 -0.74 % |
11-12-2020 00:00:00 Friday |
3290 3265.6 |
3290.8 | 3245.1 | 47607 |
| 1083 | -10.1 -0.31 % |
10-12-2020 00:00:00 Thursday |
3265 3254.9 |
3298.1 | 3218.45 | 33993 |
| 1084 | 6.5 0.2 % |
09-12-2020 00:00:00 Wednesday |
3260.05 3266.55 |
3319.25 | 3203.45 | 10500 |
| 1085 | -9.2 -0.28 % |
08-12-2020 00:00:00 Tuesday |
3271 3261.8 |
3331.5 | 3237 | 8412 |
| 1086 | -0.35 -0.01 % |
07-12-2020 00:00:00 Monday |
3270 3269.65 |
3339.65 | 3234.5 | 6781 |
| 1087 | -58.4 -1.76 % |
04-12-2020 00:00:00 Friday |
3323 3264.6 |
3326.15 | 3257.2 | 6164 |
| 1088 | -90.6 -2.67 % |
03-12-2020 00:00:00 Thursday |
3390 3299.4 |
3400 | 3285.1 | 13490 |
| 1089 | 41.05 1.22 % |
02-12-2020 00:00:00 Wednesday |
3352.4 3393.45 |
3403.9 | 3231.7 | 29166 |
| 1090 | 122.4 3.79 % |
01-12-2020 00:00:00 Tuesday |
3230 3352.4 |
3469.45 | 3230 | 45299 |
| 1091 | 92.4 2.97 % |
27-11-2020 00:00:00 Friday |
3110 3202.4 |
3250 | 3088 | 36272 |
| 1092 | -26.45 -0.85 % |
26-11-2020 00:00:00 Thursday |
3111.05 3084.6 |
3176.6 | 3025.35 | 42779 |
| 1093 | -241.6 -7.21 % |
25-11-2020 00:00:00 Wednesday |
3350 3108.4 |
3377.7 | 3080.95 | 38834 |
| 1094 | 74.3 2.28 % |
24-11-2020 00:00:00 Tuesday |
3262 3336.3 |
3415.15 | 3234.15 | 33867 |
| 1095 | 115.85 3.68 % |
23-11-2020 00:00:00 Monday |
3146.9 3262.75 |
3286.25 | 3118 | 20434 |
| 1096 | 90.5 3.02 % |
20-11-2020 00:00:00 Friday |
3000 3090.5 |
3107.3 | 3000 | 28214 |
| 1097 | -51.65 -1.7 % |
19-11-2020 00:00:00 Thursday |
3034.65 2983 |
3049 | 2957 | 8316 |
| 1098 | 16.15 0.54 % |
18-11-2020 00:00:00 Wednesday |
3000.05 3016.2 |
3104.95 | 2995.05 | 27954 |
| 1099 | -33.7 -1.11 % |
17-11-2020 00:00:00 Tuesday |
3032 2998.3 |
3051.85 | 2987.75 | 12021 |
| 1100 | -20.45 -0.67 % |
14-11-2020 00:00:00 Saturday |
3059 3038.55 |
3059 | 3015 | 1434 |
| 1101 | 35.9 1.21 % |
13-11-2020 00:00:00 Friday |
2970.05 3005.95 |
3062 | 2950 | 22827 |
| 1102 | 30 1.02 % |
12-11-2020 00:00:00 Thursday |
2955.05 2985.05 |
3060.5 | 2955.05 | 11032 |
| 1103 | -71.5 -2.34 % |
11-11-2020 00:00:00 Wednesday |
3050 2978.5 |
3102.9 | 2900 | 32420 |
| 1104 | -275.2 -8.34 % |
10-11-2020 00:00:00 Tuesday |
3299 3023.8 |
3300 | 3002.95 | 28375 |
| 1105 | 105 3.31 % |
09-11-2020 00:00:00 Monday |
3175 3280 |
3290 | 3175 | 16928 |
| 1106 | -17.75 -0.56 % |
06-11-2020 00:00:00 Friday |
3184.8 3167.05 |
3228.95 | 3140.05 | 9041 |
| 1107 | 141.3 4.65 % |
05-11-2020 00:00:00 Thursday |
3037 3178.3 |
3186.25 | 3037 | 13871 |
| 1108 | 77.05 2.6 % |
04-11-2020 00:00:00 Wednesday |
2959.95 3037 |
3068 | 2959.95 | 17271 |
| 1109 | 75.7 2.65 % |
03-11-2020 00:00:00 Tuesday |
2862 2937.7 |
2999 | 2862 | 49301 |
| 1110 | -62.85 -2.15 % |
02-11-2020 00:00:00 Monday |
2917.45 2854.6 |
2940.3 | 2833.2 | 4284 |
| 1111 | -14.95 -0.51 % |
30-10-2020 00:00:00 Friday |
2932.4 2917.45 |
2985 | 2902 | 9133 |
| 1112 | 80.4 2.82 % |
29-10-2020 00:00:00 Thursday |
2852 2932.4 |
2942.8 | 2828.1 | 15824 |
| 1113 | -10.6 -0.37 % |
28-10-2020 00:00:00 Wednesday |
2900 2889.4 |
2948.05 | 2875 | 13580 |
| 1114 | -101.1 -3.37 % |
27-10-2020 00:00:00 Tuesday |
3000 2898.9 |
3035 | 2892 | 67946 |
| 1115 | -90.7 -2.94 % |
26-10-2020 00:00:00 Monday |
3090 2999.3 |
3100 | 2976 | 11638 |
| 1116 | -31.8 -1.03 % |
23-10-2020 00:00:00 Friday |
3097 3065.2 |
3100 | 3046 | 58371 |
| 1117 | -62.85 -2.02 % |
22-10-2020 00:00:00 Thursday |
3115 3052.15 |
3134 | 3032.1 | 10303 |
| 1118 | 84.7 2.81 % |
21-10-2020 00:00:00 Wednesday |
3010 3094.7 |
3139 | 2984.35 | 38547 |
| 1119 | -51.35 -1.7 % |
20-10-2020 00:00:00 Tuesday |
3016 2964.65 |
3090 | 2881.2 | 157170 |
| 1120 | -84.2 -2.72 % |
19-10-2020 00:00:00 Monday |
3100 3015.8 |
3135.1 | 2965.15 | 18649 |
| 1121 | -251.3 -7.56 % |
16-10-2020 00:00:00 Friday |
3325 3073.7 |
3365 | 3026 | 43154 |
| 1122 | -12.3 -0.37 % |
15-10-2020 00:00:00 Thursday |
3310 3297.7 |
3388.3 | 3197 | 24461 |
| 1123 | 54.15 1.66 % |
14-10-2020 00:00:00 Wednesday |
3266.65 3320.8 |
3498.6 | 3249.35 | 82391 |
| 1124 | 96.65 3.05 % |
13-10-2020 00:00:00 Tuesday |
3170 3266.65 |
3313.45 | 3144 | 48024 |
| 1125 | 335.5 11.34 % |
12-10-2020 00:00:00 Monday |
2959.8 3295.3 |
3515.15 | 2937.05 | 74615 |
| 1126 | 69.3 2.42 % |
09-10-2020 00:00:00 Friday |
2860 2929.3 |
2950 | 2829.7 | 12574 |
| 1127 | 161.85 6 % |
08-10-2020 00:00:00 Thursday |
2699 2860.85 |
2958.2 | 2699 | 41507 |
| 1128 | -32.2 -1.19 % |
07-10-2020 00:00:00 Wednesday |
2700 2667.8 |
2702.7 | 2630 | 8344 |
| 1129 | 87.8 3.38 % |
06-10-2020 00:00:00 Tuesday |
2600 2687.8 |
2711.55 | 2595 | 14361 |
| 1130 | 49.4 1.95 % |
05-10-2020 00:00:00 Monday |
2536.5 2585.9 |
2603.05 | 2522.7 | 12639 |
| 1131 | -15.3 -0.6 % |
01-10-2020 00:00:00 Thursday |
2543 2527.7 |
2590 | 2516.8 | 2696 |
| 1132 | 48.95 1.96 % |
30-09-2020 00:00:00 Wednesday |
2494.05 2543 |
2570 | 2494.05 | 7276 |
| 1133 | 8.4 0.34 % |
29-09-2020 00:00:00 Tuesday |
2495.5 2503.9 |
2561 | 2468.05 | 4297 |
| 1134 | 24.3 0.97 % |
28-09-2020 00:00:00 Monday |
2510.15 2534.45 |
2555 | 2490.4 | 4769 |
| 1135 | 62.7 2.62 % |
25-09-2020 00:00:00 Friday |
2397 2459.7 |
2494.05 | 2370 | 11225 |
| 1136 | -26.95 -1.09 % |
24-09-2020 00:00:00 Thursday |
2464.8 2437.85 |
2516.4 | 2310.15 | 23650 |
| 1137 | -169.9 -6.49 % |
23-09-2020 00:00:00 Wednesday |
2619.35 2449.45 |
2684.5 | 2401.15 | 14180 |
| 1138 | -88.7 -3.32 % |
22-09-2020 00:00:00 Tuesday |
2673 2584.3 |
2699.25 | 2505 | 8058 |
| 1139 | -114.7 -4.15 % |
21-09-2020 00:00:00 Monday |
2763.95 2649.25 |
2763.95 | 2615 | 12402 |
| 1140 | -34.9 -1.27 % |
18-09-2020 00:00:00 Friday |
2740.75 2705.85 |
2792 | 2676 | 6883 |
| 1141 | 42.85 1.59 % |
17-09-2020 00:00:00 Thursday |
2690 2732.85 |
2759.7 | 2686 | 13518 |
| 1142 | -1.45 -0.05 % |
16-09-2020 00:00:00 Wednesday |
2699.9 2698.45 |
2700 | 2673.05 | 25748 |
| 1143 | 9.15 0.34 % |
15-09-2020 00:00:00 Tuesday |
2679.75 2688.9 |
2779.95 | 2652 | 15528 |
| 1144 | 145 5.79 % |
14-09-2020 00:00:00 Monday |
2505 2650 |
2685 | 2499.35 | 31459 |
| 1145 | 9.65 0.39 % |
11-09-2020 00:00:00 Friday |
2489 2498.65 |
2509 | 2476.9 | 4701 |
| 1146 | 13.65 0.55 % |
10-09-2020 00:00:00 Thursday |
2460 2473.65 |
2525 | 2460 | 8079 |
| 1147 | -41.45 -1.66 % |
09-09-2020 00:00:00 Wednesday |
2499 2457.55 |
2505 | 2441.75 | 31152 |
| 1148 | 37.55 1.53 % |
08-09-2020 00:00:00 Tuesday |
2449.95 2487.5 |
2507 | 2415 | 6264 |
| 1149 | -90.7 -3.63 % |
07-09-2020 00:00:00 Monday |
2500 2409.3 |
2500 | 2403.9 | 4522 |
| 1150 | 3.1 0.13 % |
04-09-2020 00:00:00 Friday |
2475 2478.1 |
2488 | 2430 | 4880 |
| 1151 | -21.2 -0.84 % |
03-09-2020 00:00:00 Thursday |
2509.95 2488.75 |
2516.85 | 2481.65 | 2475 |
| 1152 | -28.65 -1.14 % |
02-09-2020 00:00:00 Wednesday |
2504 2475.35 |
2530 | 2442 | 6308 |
| 1153 | 12.45 0.51 % |
01-09-2020 00:00:00 Tuesday |
2461.05 2473.5 |
2551 | 2451.55 | 17774 |
| 1154 | -78.3 -3.09 % |
31-08-2020 00:00:00 Monday |
2530 2451.7 |
2530 | 2409.15 | 9152 |
| 1155 | 19 0.76 % |
28-08-2020 00:00:00 Friday |
2500.05 2519.05 |
2530 | 2500 | 8285 |
| 1156 | 14.55 0.59 % |
27-08-2020 00:00:00 Thursday |
2479 2493.55 |
2530 | 2455 | 16591 |
| 1157 | 121.1 5.15 % |
26-08-2020 00:00:00 Wednesday |
2350 2471.1 |
2498 | 2350 | 30877 |
| 1158 | -21.3 -0.9 % |
25-08-2020 00:00:00 Tuesday |
2365 2343.7 |
2388.95 | 2333.8 | 6666 |
| 1159 | -57.9 -2.41 % |
24-08-2020 00:00:00 Monday |
2399 2341.1 |
2399 | 2330.25 | 5625 |
| 1160 | -34 -1.42 % |
21-08-2020 00:00:00 Friday |
2399.9 2365.9 |
2399.9 | 2356.3 | 2234 |
| 1161 | -8.25 -0.35 % |
20-08-2020 00:00:00 Thursday |
2370 2361.75 |
2402 | 2354.1 | 6997 |
| 1162 | -63.3 -2.58 % |
19-08-2020 00:00:00 Wednesday |
2449 2385.7 |
2449 | 2379.55 | 6017 |
| 1163 | -57.1 -2.3 % |
18-08-2020 00:00:00 Tuesday |
2479.95 2422.85 |
2479.95 | 2410.05 | 3093 |
| 1164 | -23.1 -0.94 % |
17-08-2020 00:00:00 Monday |
2464 2440.9 |
2464 | 2402 | 5489 |
| 1165 | -56.3 -2.26 % |
14-08-2020 00:00:00 Friday |
2494 2437.7 |
2494 | 2424.1 | 6180 |
| 1166 | -49.55 -1.96 % |
13-08-2020 00:00:00 Thursday |
2525 2475.45 |
2525 | 2460 | 4871 |
| 1167 | -27.55 -1.09 % |
12-08-2020 00:00:00 Wednesday |
2525 2497.45 |
2528.95 | 2476.35 | 2192 |
| 1168 | -2.9 -0.12 % |
11-08-2020 00:00:00 Tuesday |
2519 2516.1 |
2530 | 2491.95 | 5539 |
| 1169 | 54.95 2.23 % |
10-08-2020 00:00:00 Monday |
2463 2517.95 |
2524 | 2463 | 8622 |
| 1170 | 7.35 0.3 % |
07-08-2020 00:00:00 Friday |
2461 2468.35 |
2508.15 | 2447.3 | 8563 |
| 1171 | -55.75 -2.2 % |
06-08-2020 00:00:00 Thursday |
2528.95 2473.2 |
2528.95 | 2432.75 | 8747 |
| 1172 | 51.85 2.12 % |
05-08-2020 00:00:00 Wednesday |
2447 2498.85 |
2527.9 | 2447 | 11671 |
| 1173 | -47.1 -1.89 % |
04-08-2020 00:00:00 Tuesday |
2495 2447.9 |
2500 | 2426.15 | 8401 |
| 1174 | 58.15 2.39 % |
03-08-2020 00:00:00 Monday |
2433.9 2492.05 |
2497.6 | 2411.5 | 13345 |
| 1175 | 62.1 2.64 % |
31-07-2020 00:00:00 Friday |
2350 2412.1 |
2434 | 2350 | 4790 |
| 1176 | -46.85 -1.93 % |
30-07-2020 00:00:00 Thursday |
2428.5 2381.65 |
2428.95 | 2353.7 | 7421 |
| 1177 | -8.85 -0.37 % |
29-07-2020 00:00:00 Wednesday |
2410.1 2401.25 |
2485 | 2396.9 | 11663 |
| 1178 | 1.05 0.04 % |
28-07-2020 00:00:00 Tuesday |
2415 2416.05 |
2469.3 | 2385 | 28997 |
| 1179 | 156.1 6.86 % |
27-07-2020 00:00:00 Monday |
2275 2431.1 |
2490 | 2262.3 | 42664 |
| 1180 | 16.6 0.73 % |
24-07-2020 00:00:00 Friday |
2259.9 2276.5 |
2305 | 2220 | 8267 |
| 1181 | -76.85 -3.28 % |
23-07-2020 00:00:00 Thursday |
2340 2263.15 |
2359.5 | 2251 | 7632 |
| 1182 | 44.95 1.97 % |
22-07-2020 00:00:00 Wednesday |
2285 2329.95 |
2349.9 | 2282 | 49642 |
| 1183 | 4.45 0.2 % |
21-07-2020 00:00:00 Tuesday |
2274.95 2279.4 |
2285 | 2245.8 | 16377 |
| 1184 | 52.4 2.38 % |
20-07-2020 00:00:00 Monday |
2200 2252.4 |
2255 | 2198.8 | 13544 |
| 1185 | -37.4 -1.63 % |
17-07-2020 00:00:00 Friday |
2300 2262.6 |
2304.95 | 2214.2 | 27296 |
| 1186 | 1.25 0.05 % |
16-07-2020 00:00:00 Thursday |
2290 2291.25 |
2340 | 2216 | 50392 |
| 1187 | -59.95 -2.66 % |
15-07-2020 00:00:00 Wednesday |
2255.45 2195.5 |
2308 | 2157.75 | 18266 |
| 1188 | 45.7 2.08 % |
14-07-2020 00:00:00 Tuesday |
2192 2237.7 |
2252.4 | 2169.25 | 20634 |
| 1189 | 54.55 2.55 % |
13-07-2020 00:00:00 Monday |
2139 2193.55 |
2230 | 2119.45 | 18267 |
| 1190 | 27.55 1.32 % |
10-07-2020 00:00:00 Friday |
2081 2108.55 |
2115 | 2059.35 | 14499 |
| 1191 | 20.8 1.01 % |
09-07-2020 00:00:00 Thursday |
2059.95 2080.75 |
2096.95 | 2033.4 | 13804 |
| 1192 | 42 2.09 % |
08-07-2020 00:00:00 Wednesday |
2012.55 2054.55 |
2070 | 2011.05 | 23111 |
| 1193 | -6.45 -0.32 % |
07-07-2020 00:00:00 Tuesday |
2018 2011.55 |
2024.8 | 1991 | 3954 |
| 1194 | 2.3 0.12 % |
06-07-2020 00:00:00 Monday |
1995 1997.3 |
2009 | 1983.45 | 5160 |
| 1195 | 2.3 0.12 % |
03-07-2020 00:00:00 Friday |
1975 1977.3 |
1997.95 | 1957.5 | 10562 |
| 1196 | 5.65 0.29 % |
02-07-2020 00:00:00 Thursday |
1960 1965.65 |
1969.8 | 1937.9 | 2180 |
| 1197 | -40.45 -2.05 % |
01-07-2020 00:00:00 Wednesday |
1970 1929.55 |
1970 | 1924.95 | 2903 |
| 1198 | 10.85 0.56 % |
30-06-2020 00:00:00 Tuesday |
1950 1960.85 |
1978 | 1933.5 | 8476 |
| 1199 | 36.5 1.92 % |
29-06-2020 00:00:00 Monday |
1900.25 1936.75 |
1944.5 | 1891.1 | 2493 |
| 1200 | 8.15 0.42 % |
26-06-2020 00:00:00 Friday |
1924 1932.15 |
1950 | 1894.4 | 16285 |
| 1201 | -33.85 -1.76 % |
25-06-2020 00:00:00 Thursday |
1924 1890.15 |
1924 | 1881.9 | 2939 |
| 1202 | 6.05 0.32 % |
24-06-2020 00:00:00 Wednesday |
1918 1924.05 |
1940 | 1892.85 | 6152 |
| 1203 | -17.5 -0.92 % |
23-06-2020 00:00:00 Tuesday |
1899.5 1882 |
1908.8 | 1863.6 | 3771 |
| 1204 | 1.55 0.08 % |
22-06-2020 00:00:00 Monday |
1874.4 1875.95 |
1895.35 | 1867 | 2969 |
| 1205 | -15.6 -0.83 % |
19-06-2020 00:00:00 Friday |
1890 1874.4 |
1920 | 1860 | 8367 |
| 1206 | -21.2 -1.12 % |
18-06-2020 00:00:00 Thursday |
1898 1876.8 |
1898 | 1863.2 | 1045 |
| 1207 | 1.75 0.09 % |
17-06-2020 00:00:00 Wednesday |
1878 1879.75 |
1907.4 | 1858.95 | 9241 |
| 1208 | -7.85 -0.42 % |
16-06-2020 00:00:00 Tuesday |
1885 1877.15 |
1885 | 1860.8 | 2195 |
| 1209 | -39.25 -2.07 % |
15-06-2020 00:00:00 Monday |
1898 1858.75 |
1898 | 1845.1 | 1273 |
| 1210 | -0.8 -0.04 % |
12-06-2020 00:00:00 Friday |
1850 1849.2 |
1850 | 1804.8 | 4206 |
| 1211 | -25.55 -1.35 % |
11-06-2020 00:00:00 Thursday |
1895 1869.45 |
1895 | 1867 | 1324 |
| 1212 | 3.6 0.19 % |
10-06-2020 00:00:00 Wednesday |
1883 1886.6 |
1899 | 1878 | 1588 |
| 1213 | -2.75 -0.15 % |
09-06-2020 00:00:00 Tuesday |
1889 1886.25 |
1895 | 1856.45 | 2523 |
| 1214 | -12.75 -0.68 % |
08-06-2020 00:00:00 Monday |
1879.6 1866.85 |
1883.5 | 1856.8 | 4036 |
| 1215 | -11.6 -0.62 % |
05-06-2020 00:00:00 Friday |
1868 1856.4 |
1868 | 1850 | 2469 |
| 1216 | 9.75 0.53 % |
04-06-2020 00:00:00 Thursday |
1850 1859.75 |
1868.8 | 1846.8 | 3329 |
| 1217 | -5.9 -0.32 % |
03-06-2020 00:00:00 Wednesday |
1855 1849.1 |
1880 | 1845 | 4045 |
| 1218 | 3.8 0.21 % |
02-06-2020 00:00:00 Tuesday |
1848 1851.8 |
1895 | 1836.1 | 10972 |
| 1219 | 44.65 2.48 % |
01-06-2020 00:00:00 Monday |
1797.8 1842.45 |
1859 | 1797.55 | 11314 |
| 1220 | -14.05 -0.78 % |
29-05-2020 00:00:00 Friday |
1811.9 1797.85 |
1811.9 | 1786 | 1375 |
| 1221 | -5.75 -0.32 % |
28-05-2020 00:00:00 Thursday |
1793 1787.25 |
1818 | 1776 | 1962 |
| 1222 | 2.75 0.15 % |
27-05-2020 00:00:00 Wednesday |
1790 1792.75 |
1808 | 1789.7 | 2443 |
| 1223 | -20.2 -1.12 % |
26-05-2020 00:00:00 Tuesday |
1806.7 1786.5 |
1806.7 | 1768.05 | 2994 |
| 1224 | -11.75 -0.65 % |
22-05-2020 00:00:00 Friday |
1795 1783.25 |
1837 | 1772 | 7002 |
| 1225 | 7.6 0.43 % |
21-05-2020 00:00:00 Thursday |
1778 1785.6 |
1799.5 | 1751.9 | 3524 |
| 1226 | 71.7 4.19 % |
20-05-2020 00:00:00 Wednesday |
1711.9 1783.6 |
1832 | 1705.55 | 34471 |
| 1227 | 12.8 0.77 % |
19-05-2020 00:00:00 Tuesday |
1656.35 1669.15 |
1675 | 1625 | 2605 |
| 1228 | -5.05 -0.31 % |
18-05-2020 00:00:00 Monday |
1650.2 1645.15 |
1667.9 | 1599.05 | 4993 |
| 1229 | -3.1 -0.19 % |
15-05-2020 00:00:00 Friday |
1650 1646.9 |
1655.2 | 1638.45 | 1423 |
| 1230 | -3.2 -0.19 % |
14-05-2020 00:00:00 Thursday |
1649.7 1646.5 |
1665 | 1628.9 | 2584 |
| 1231 | -25.2 -1.5 % |
13-05-2020 00:00:00 Wednesday |
1680 1654.8 |
1686.7 | 1645.85 | 5222 |
| 1232 | 32.2 2 % |
12-05-2020 00:00:00 Tuesday |
1613.15 1645.35 |
1656.1 | 1590.25 | 5371 |
| 1233 | -3.2 -0.2 % |
11-05-2020 00:00:00 Monday |
1615 1611.8 |
1675 | 1600 | 11739 |
| 1234 | -12.3 -0.77 % |
08-05-2020 00:00:00 Friday |
1596 1583.7 |
1611 | 1571.4 | 6768 |
| 1235 | 52.45 3.4 % |
07-05-2020 00:00:00 Thursday |
1540.85 1593.3 |
1600 | 1516.25 | 7022 |
| 1236 | -9.35 -0.61 % |
06-05-2020 00:00:00 Wednesday |
1542 1532.65 |
1562.95 | 1515 | 2833 |
| 1237 | -34.35 -2.2 % |
05-05-2020 00:00:00 Tuesday |
1562.55 1528.2 |
1586 | 1523.6 | 4496 |
| 1238 | -37.65 -2.38 % |
04-05-2020 00:00:00 Monday |
1584 1546.35 |
1584 | 1510 | 6928 |
| 1239 | 109.3 7.4 % |
30-04-2020 00:00:00 Thursday |
1477 1586.3 |
1640 | 1477 | 15354 |
| 1240 | -1.5 -0.1 % |
29-04-2020 00:00:00 Wednesday |
1468.85 1467.35 |
1493.1 | 1455 | 3590 |
| 1241 | 10.9 0.75 % |
28-04-2020 00:00:00 Tuesday |
1455.5 1466.4 |
1470.6 | 1446.75 | 2444 |
| 1242 | 3.8 0.26 % |
27-04-2020 00:00:00 Monday |
1446.45 1450.25 |
1468 | 1430 | 2836 |
| 1243 | -18.45 -1.27 % |
24-04-2020 00:00:00 Friday |
1453 1434.55 |
1469 | 1422.75 | 2318 |
| 1244 | -41.85 -2.79 % |
23-04-2020 00:00:00 Thursday |
1500 1458.15 |
1500 | 1421.75 | 4230 |
| 1245 | -51.4 -3.5 % |
22-04-2020 00:00:00 Wednesday |
1469 1417.6 |
1469 | 1385.05 | 8692 |
| 1246 | -41.35 -2.78 % |
21-04-2020 00:00:00 Tuesday |
1489.95 1448.6 |
1489.95 | 1436.45 | 7010 |
| 1247 | 64.35 4.5 % |
20-04-2020 00:00:00 Monday |
1430 1494.35 |
1509.65 | 1430 | 4321 |
| 1248 | -36.9 -2.48 % |
17-04-2020 00:00:00 Friday |
1485 1448.1 |
1509.3 | 1435.15 | 5405 |
| 1249 | 26.9 1.86 % |
16-04-2020 00:00:00 Thursday |
1445.75 1472.65 |
1525 | 1435.05 | 7198 |
| 1250 | 53.95 3.81 % |
15-04-2020 00:00:00 Wednesday |
1414.8 1468.75 |
1490 | 1399.4 | 9250 |
| 1251 | -53.75 -3.71 % |
13-04-2020 00:00:00 Monday |
1449.95 1396.2 |
1449.95 | 1389.05 | 5212 |
| 1252 | 24.5 1.78 % |
09-04-2020 00:00:00 Thursday |
1373.5 1398 |
1445 | 1373.5 | 7003 |
| 1253 | -12.75 -0.93 % |
08-04-2020 00:00:00 Wednesday |
1370 1357.25 |
1373.4 | 1337.55 | 4459 |
| 1254 | -20.9 -1.5 % |
07-04-2020 00:00:00 Tuesday |
1389 1368.1 |
1389.1 | 1356.6 | 3914 |
| 1255 | -24.6 -1.78 % |
03-04-2020 00:00:00 Friday |
1379.7 1355.1 |
1400 | 1350 | 3982 |
| 1256 | -41.9 -2.92 % |
01-04-2020 00:00:00 Wednesday |
1433 1391.1 |
1489.45 | 1380.05 | 7426 |
| 1257 | 40.7 2.93 % |
31-03-2020 00:00:00 Tuesday |
1389.95 1430.65 |
1466.15 | 1348 | 3298 |
| 1258 | -37.15 -2.68 % |
30-03-2020 00:00:00 Monday |
1388 1350.85 |
1399 | 1340 | 3958 |
| 1259 | -36.3 -2.54 % |
27-03-2020 00:00:00 Friday |
1428.5 1392.2 |
1499.95 | 1358 | 7162 |
| 1260 | 2.8 0.2 % |
26-03-2020 00:00:00 Thursday |
1429.3 1432.1 |
1505 | 1377 | 9908 |
| 1261 | 35.2 2.54 % |
25-03-2020 00:00:00 Wednesday |
1388 1423.2 |
1437.25 | 1302.6 | 7131 |
| 1262 | 50.9 3.82 % |
24-03-2020 00:00:00 Tuesday |
1333.3 1384.2 |
1406.7 | 1280.05 | 6881 |
| 1263 | -126.75 -8.93 % |
23-03-2020 00:00:00 Monday |
1420 1293.25 |
1488.2 | 1270 | 11299 |
| 1264 | 180.55 13.47 % |
20-03-2020 00:00:00 Friday |
1340 1520.55 |
1598.95 | 1320.55 | 37994 |
| 1265 | -7.55 -0.55 % |
19-03-2020 00:00:00 Thursday |
1375 1367.45 |
1415.7 | 1207.6 | 24820 |
| 1266 | -126.3 -8.42 % |
18-03-2020 00:00:00 Wednesday |
1500.05 1373.75 |
1556.75 | 1366 | 10298 |
| 1267 | -37.95 -2.49 % |
17-03-2020 00:00:00 Tuesday |
1527 1489.05 |
1527 | 1430 | 38219 |
| 1268 | -85.85 -5.3 % |
16-03-2020 00:00:00 Monday |
1619 1533.15 |
1619 | 1485.65 | 18504 |
| 1269 | 122.4 8.11 % |
13-03-2020 00:00:00 Friday |
1510.05 1632.45 |
1930.95 | 1350 | 19891 |
| 1270 | -99.8 -5.84 % |
12-03-2020 00:00:00 Thursday |
1709.75 1609.95 |
1730.45 | 1550 | 16770 |
| 1271 | -92.3 -4.95 % |
11-03-2020 00:00:00 Wednesday |
1864 1771.7 |
1898 | 1712.8 | 13187 |
| 1272 | -27 -1.42 % |
09-03-2020 00:00:00 Monday |
1900 1873 |
1900 | 1856 | 15240 |
| 1273 | 21.45 1.14 % |
06-03-2020 00:00:00 Friday |
1880 1901.45 |
1932 | 1848 | 5717 |
| 1274 | -23.85 -1.25 % |
05-03-2020 00:00:00 Thursday |
1911.6 1887.75 |
1911.75 | 1882 | 20362 |
| 1275 | -66.35 -3.37 % |
04-03-2020 00:00:00 Wednesday |
1966 1899.65 |
1970.25 | 1879 | 10173 |
| 1276 | 9.85 0.5 % |
03-03-2020 00:00:00 Tuesday |
1950.95 1960.8 |
1987.2 | 1925 | 3473 |
| 1277 | -14.7 -0.77 % |
02-03-2020 00:00:00 Monday |
1916 1901.3 |
1948.6 | 1877.8 | 6668 |
| 1278 | -63.9 -3.23 % |
28-02-2020 00:00:00 Friday |
1980.3 1916.4 |
1980.3 | 1851.3 | 54178 |
| 1279 | -4.2 -0.21 % |
27-02-2020 00:00:00 Thursday |
1990.15 1985.95 |
1991.55 | 1966.55 | 103006 |
| 1280 | 9.6 0.48 % |
26-02-2020 00:00:00 Wednesday |
1987.5 1997.1 |
2002.1 | 1970.3 | 1664 |
| 1281 | -21.1 -1.05 % |
25-02-2020 00:00:00 Tuesday |
2010 1988.9 |
2011.35 | 1983.05 | 2470 |
| 1282 | -8.35 -0.42 % |
24-02-2020 00:00:00 Monday |
2005 1996.65 |
2020 | 1986.4 | 3902 |
| 1283 | 37.15 1.89 % |
20-02-2020 00:00:00 Thursday |
1965 2002.15 |
2009.9 | 1965 | 2299 |
| 1284 | -13.35 -0.67 % |
19-02-2020 00:00:00 Wednesday |
1979 1965.65 |
1990.9 | 1952.35 | 3763 |
| 1285 | -29 -1.46 % |
18-02-2020 00:00:00 Tuesday |
1991 1962 |
2025.5 | 1936.8 | 3349 |
| 1286 | -43.5 -2.14 % |
17-02-2020 00:00:00 Monday |
2033 1989.5 |
2038.5 | 1985.8 | 6064 |
| 1287 | 7.4 0.37 % |
14-02-2020 00:00:00 Friday |
2025 2032.4 |
2049.4 | 2022.3 | 15838 |
| 1288 | -1.4 -0.07 % |
13-02-2020 00:00:00 Thursday |
2020 2018.6 |
2048.9 | 1995.2 | 16624 |
| 1289 | 5.4 0.27 % |
12-02-2020 00:00:00 Wednesday |
2012 2017.4 |
2045 | 2000 | 23773 |
| 1290 | 36.5 1.86 % |
11-02-2020 00:00:00 Tuesday |
1959 1995.5 |
2008.8 | 1936.15 | 13847 |
| 1291 | 5.6 0.29 % |
10-02-2020 00:00:00 Monday |
1944 1949.6 |
1971.15 | 1942.6 | 4071 |
| 1292 | 25.6 1.33 % |
07-02-2020 00:00:00 Friday |
1919 1944.6 |
1959.95 | 1919 | 1507 |
| 1293 | -30.1 -1.55 % |
06-02-2020 00:00:00 Thursday |
1942 1911.9 |
1946.35 | 1901.1 | 4783 |
| 1294 | -38.8 -1.97 % |
05-02-2020 00:00:00 Wednesday |
1965 1926.2 |
1965 | 1918.75 | 2202 |
| 1295 | -16.9 -0.86 % |
04-02-2020 00:00:00 Tuesday |
1955 1938.1 |
1975 | 1926 | 2945 |
| 1296 | -11.5 -0.59 % |
03-02-2020 00:00:00 Monday |
1965 1953.5 |
1985 | 1924.3 | 5890 |
| 1297 | 27.85 1.43 % |
01-02-2020 00:00:00 Saturday |
1940.8 1968.65 |
1981.25 | 1915.15 | 3480 |
| 1298 | -21.95 -1.12 % |
31-01-2020 00:00:00 Friday |
1960 1938.05 |
1960 | 1915.25 | 1970 |
| 1299 | -11.05 -0.56 % |
30-01-2020 00:00:00 Thursday |
1958.35 1947.3 |
1964 | 1943.85 | 18282 |
| 1300 | 2.4 0.12 % |
29-01-2020 00:00:00 Wednesday |
1955 1957.4 |
1961.05 | 1943.7 | 2362 |
| 1301 | -8.55 -0.44 % |
28-01-2020 00:00:00 Tuesday |
1955 1946.45 |
1955 | 1925.2 | 1326 |
| 1302 | -20.65 -1.05 % |
27-01-2020 00:00:00 Monday |
1967.95 1947.3 |
1968 | 1938.2 | 26856 |
| 1303 | 23.65 1.22 % |
24-01-2020 00:00:00 Friday |
1933 1956.65 |
1974.4 | 1922.8 | 231372 |
| 1304 | 7.55 0.39 % |
23-01-2020 00:00:00 Thursday |
1925 1932.55 |
1939.35 | 1919.1 | 5374 |
| 1305 | 9 0.47 % |
22-01-2020 00:00:00 Wednesday |
1915.95 1924.95 |
1928.45 | 1903.55 | 1988 |
| 1306 | 9.6 0.51 % |
21-01-2020 00:00:00 Tuesday |
1899 1908.6 |
1917.2 | 1899 | 4107 |
| 1307 | -14.85 -0.78 % |
20-01-2020 00:00:00 Monday |
1909.1 1894.25 |
1916.85 | 1877.75 | 3823 |
| 1308 | -3.55 -0.19 % |
17-01-2020 00:00:00 Friday |
1904 1900.45 |
1918.15 | 1881.1 | 16150 |
| 1309 | -37.35 -1.92 % |
16-01-2020 00:00:00 Thursday |
1940.4 1903.05 |
1949.95 | 1886.85 | 418245 |
| 1310 | 39.15 2.07 % |
15-01-2020 00:00:00 Wednesday |
1894 1933.15 |
2002.8 | 1882.5 | 61723 |
| 1311 | 52.2 2.86 % |
14-01-2020 00:00:00 Tuesday |
1826 1878.2 |
1895 | 1824.9 | 9620 |
| 1312 | -1.75 -0.1 % |
13-01-2020 00:00:00 Monday |
1828 1826.25 |
1831.3 | 1817.6 | 2057 |
| 1313 | -0.55 -0.03 % |
10-01-2020 00:00:00 Friday |
1819 1818.45 |
1830 | 1803.65 | 3845 |
| 1314 | 4.5 0.25 % |
09-01-2020 00:00:00 Thursday |
1809.35 1813.85 |
1834.3 | 1807 | 3462 |
| 1315 | -28.2 -1.54 % |
08-01-2020 00:00:00 Wednesday |
1835 1806.8 |
1862 | 1800 | 96061 |
| 1316 | 13.15 0.72 % |
07-01-2020 00:00:00 Tuesday |
1817.55 1830.7 |
1840.15 | 1807.8 | 2658 |
| 1317 | 9.85 0.54 % |
06-01-2020 00:00:00 Monday |
1807.95 1817.8 |
1825 | 1777.85 | 4423 |
| 1318 | -8.3 -0.46 % |
03-01-2020 00:00:00 Friday |
1819.2 1810.9 |
1838.4 | 1791.5 | 4987 |
| 1319 | 23.5 1.31 % |
02-01-2020 00:00:00 Thursday |
1798 1821.5 |
1827.7 | 1783.55 | 7927 |
| 1320 | 23.65 1.35 % |
01-01-2020 00:00:00 Wednesday |
1757 1780.65 |
1799 | 1757 | 3895 |
| 1321 | -28.3 -1.59 % |
31-12-2019 00:00:00 Tuesday |
1777 1748.7 |
1780 | 1740.75 | 36298 |
| 1322 | 16.65 0.95 % |
30-12-2019 00:00:00 Monday |
1758.7 1775.35 |
1782.95 | 1721.1 | 18826 |
| 1323 | -2.7 -0.15 % |
27-12-2019 00:00:00 Friday |
1763.3 1760.6 |
1775 | 1753.9 | 15168 |
| 1324 | -5.7 -0.32 % |
26-12-2019 00:00:00 Thursday |
1775 1769.3 |
1785.8 | 1763.1 | 3718 |
| 1325 | 16.45 0.94 % |
24-12-2019 00:00:00 Tuesday |
1754 1770.45 |
1782.25 | 1753.9 | 24667 |
| 1326 | 39.4 2.3 % |
23-12-2019 00:00:00 Monday |
1714.15 1753.55 |
1764 | 1714.15 | 24370 |
| 1327 | 34.35 2.04 % |
20-12-2019 00:00:00 Friday |
1680 1714.35 |
1721 | 1672.7 | 9561 |
| 1328 | 23.35 1.42 % |
19-12-2019 00:00:00 Thursday |
1649.65 1673 |
1682 | 1647.45 | 13756 |
| 1329 | 9.75 0.6 % |
18-12-2019 00:00:00 Wednesday |
1638.3 1648.05 |
1666 | 1638.3 | 1528 |
| 1330 | 4 0.24 % |
17-12-2019 00:00:00 Tuesday |
1642.25 1646.25 |
1654.9 | 1640.55 | 2048 |
| 1331 | -1.05 -0.06 % |
16-12-2019 00:00:00 Monday |
1642 1640.95 |
1654.9 | 1631.2 | 56863 |
| 1332 | -1.75 -0.11 % |
13-12-2019 00:00:00 Friday |
1640.15 1638.4 |
1650 | 1635.55 | 2111 |
| 1333 | -33.75 -2.03 % |
12-12-2019 00:00:00 Thursday |
1665 1631.25 |
1665 | 1625 | 15928 |
| 1334 | -4.8 -0.29 % |
11-12-2019 00:00:00 Wednesday |
1638.8 1634 |
1641.6 | 1615.95 | 2543 |
| 1335 | -11.05 -0.67 % |
10-12-2019 00:00:00 Tuesday |
1660 1648.95 |
1669.95 | 1643.45 | 16465 |
| 1336 | -11.25 -0.68 % |
09-12-2019 00:00:00 Monday |
1654.9 1643.65 |
1661.15 | 1640.3 | 2893 |
| 1337 | 7.9 0.48 % |
06-12-2019 00:00:00 Friday |
1649.9 1657.8 |
1666 | 1649.9 | 1622 |
| 1338 | -17.75 -1.07 % |
05-12-2019 00:00:00 Thursday |
1655.55 1637.8 |
1665.55 | 1613 | 81364 |
| 1339 | -19.4 -1.15 % |
04-12-2019 00:00:00 Wednesday |
1690 1670.6 |
1690 | 1622.85 | 4529 |
| 1340 | -17.35 -1.06 % |
03-12-2019 00:00:00 Tuesday |
1638 1620.65 |
1659 | 1590.6 | 3306 |
| 1341 | -44.65 -2.65 % |
02-12-2019 00:00:00 Monday |
1685 1640.35 |
1690.3 | 1626 | 12141 |
| 1342 | 24.35 1.46 % |
29-11-2019 00:00:00 Friday |
1664.6 1688.95 |
1698.1 | 1653.65 | 9735 |
| 1343 | 1.2 0.07 % |
28-11-2019 00:00:00 Thursday |
1661.2 1662.4 |
1673 | 1653 | 1590 |
| 1344 | -17.15 -1.02 % |
27-11-2019 00:00:00 Wednesday |
1678.4 1661.25 |
1689 | 1648.2 | 17380 |
| 1345 | 7.35 0.44 % |
26-11-2019 00:00:00 Tuesday |
1671 1678.35 |
1688.9 | 1667.3 | 2523 |
| 1346 | -30.25 -1.78 % |
25-11-2019 00:00:00 Monday |
1700.85 1670.6 |
1703.65 | 1661.95 | 1769 |
| 1347 | -6.05 -0.36 % |
22-11-2019 00:00:00 Friday |
1692.2 1686.15 |
1707.4 | 1667.5 | 15835 |
| 1348 | -33.7 -1.95 % |
21-11-2019 00:00:00 Thursday |
1726.7 1693 |
1730.75 | 1689 | 2385 |
| 1349 | 43.45 2.58 % |
20-11-2019 00:00:00 Wednesday |
1685.65 1729.1 |
1734.4 | 1685.65 | 21361 |
| 1350 | -23.45 -1.37 % |
19-11-2019 00:00:00 Tuesday |
1714.1 1690.65 |
1715.5 | 1687.1 | 18629 |
| 1351 | 42.35 2.55 % |
18-11-2019 00:00:00 Monday |
1663 1705.35 |
1720 | 1663 | 34834 |
| 1352 | 49.85 3.04 % |
15-11-2019 00:00:00 Friday |
1640 1689.85 |
1697.7 | 1638.1 | 46718 |
| 1353 | -25.1 -1.51 % |
14-11-2019 00:00:00 Thursday |
1657.75 1632.65 |
1659.1 | 1610.7 | 3450 |
| 1354 | 19.7 1.21 % |
13-11-2019 00:00:00 Wednesday |
1630 1649.7 |
1663 | 1630 | 4032 |
| 1355 | -17.9 -1.09 % |
11-11-2019 00:00:00 Monday |
1646.95 1629.05 |
1654.75 | 1620.2 | 3107 |
| 1356 | -27.2 -1.62 % |
08-11-2019 00:00:00 Friday |
1679.9 1652.7 |
1679.9 | 1650 | 4153 |
| 1357 | 15.55 0.94 % |
07-11-2019 00:00:00 Thursday |
1649.7 1665.25 |
1679.95 | 1637.9 | 41918 |
| 1358 | -15.7 -0.95 % |
06-11-2019 00:00:00 Wednesday |
1659.9 1644.2 |
1660.25 | 1640 | 2262 |
| 1359 | 2.8 0.17 % |
05-11-2019 00:00:00 Tuesday |
1665.55 1668.35 |
1672.85 | 1661 | 17245 |
| 1360 | -52.2 -3.05 % |
04-11-2019 00:00:00 Monday |
1712 1659.8 |
1712 | 1652 | 3256 |
| 1361 | -37.35 -2.17 % |
01-11-2019 00:00:00 Friday |
1721 1683.65 |
1721 | 1677.5 | 3074 |
| 1362 | 23.3 1.38 % |
31-10-2019 00:00:00 Thursday |
1694.1 1717.4 |
1728.9 | 1686 | 58378 |
| 1363 | -9.5 -0.56 % |
30-10-2019 00:00:00 Wednesday |
1704 1694.5 |
1712.4 | 1667.35 | 21694 |
| 1364 | 36.7 2.21 % |
29-10-2019 00:00:00 Tuesday |
1660.45 1697.15 |
1705.5 | 1659.4 | 7343 |
| 1365 | -7.85 -0.47 % |
27-10-2019 00:00:00 Sunday |
1680 1672.15 |
1687.45 | 1657 | 2053 |
| 1366 | 13.75 0.83 % |
25-10-2019 00:00:00 Friday |
1658.45 1672.2 |
1678.95 | 1651.5 | 20398 |
| 1367 | 14.3 0.87 % |
24-10-2019 00:00:00 Thursday |
1644.95 1659.25 |
1669.3 | 1642.7 | 17586 |