| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
09-04-2025 00:00:00 |
11430 11461.95 |
11535.8 11429.45 |
28.15 (0.25%) |
Fail
Back Test
|
|
|
03-02-2025 00:00:00 |
12952.05 13135.4 |
13431.6 12930.75 |
139.55 (1.06%) |
Pass
Back Test
|
|
|
18-11-2024 00:00:00 |
10977 11093.6 |
11180 10915 |
-368.6 (-3.32%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -176.9 -2.33 % |
08-10-2021 00:00:00 |
7602.65 7425.75 |
7602.65 7405 |
| 292.05 3.94 % |
11-10-2021 00:00:00 |
7405.85 7697.9 |
7808 7405.85 |
| -6.05 -0.08 % |
12-10-2021 00:00:00 |
7699 7692.95 |
7749.3 7634.95 |
| -235.65 -3.05 % |
13-10-2021 00:00:00 |
7720 7484.35 |
7748 7433.25 |
| -39.4 -0.52 % |
14-10-2021 00:00:00 |
7530 7490.6 |
7559.1 7445 |
| 164.15 2.19 % |
18-10-2021 00:00:00 |
7488 7652.15 |
7706 7448.4 |
| 2.05 0.03 % |
19-10-2021 00:00:00 |
7651.15 7653.2 |
7768.7 7589.25 |
| -7.5 -0.1 % |
20-10-2021 00:00:00 |
7600 7592.5 |
7661.15 7515.45 |
| -38.6 -0.51 % |
21-10-2021 00:00:00 |
7610 7571.4 |
7629.25 7484.5 |
| -159 -2.1 % |
22-10-2021 00:00:00 |
7570 7411 |
7607.65 7386.2 |
| -51.75 -0.71 % |
25-10-2021 00:00:00 |
7315 7263.25 |
7401.55 7224.85 |
| 12.9 0.18 % |
26-10-2021 00:00:00 |
7283.25 7296.15 |
7336.85 7213.25 |
| 54.5 0.75 % |
27-10-2021 00:00:00 |
7298 7352.5 |
7459.25 7244 |
| 148.3 2.05 % |
28-10-2021 00:00:00 |
7225.1 7373.4 |
7527.55 7225.1 |
| 136.4 1.86 % |
29-10-2021 00:00:00 |
7347 7483.4 |
7549.65 7295.05 |
| 242.7 3.29 % |
01-11-2021 00:00:00 |
7370 7612.7 |
7660.8 7370 |
| 170.05 2.23 % |
02-11-2021 00:00:00 |
7622 7792.05 |
7912 7622 |
| -64.3 -0.82 % |
03-11-2021 00:00:00 |
7800 7735.7 |
7843.6 7711.2 |
| -5.55 -0.07 % |
04-11-2021 00:00:00 |
7750 7744.45 |
7823.05 7732.75 |
| -83.45 -1.07 % |
08-11-2021 00:00:00 |
7770 7686.55 |
7881 7675 |
| -147.95 -1.92 % |
09-11-2021 00:00:00 |
7725 7577.05 |
7764.85 7540 |
| -64.65 -0.85 % |
10-11-2021 00:00:00 |
7573.25 7508.6 |
7573.25 7460 |
| -96.95 -1.28 % |
11-11-2021 00:00:00 |
7550 7453.05 |
7568.5 7438.9 |
| -82.3 -1.09 % |
12-11-2021 00:00:00 |
7559.85 7477.55 |
7559.85 7445 |
| 13.05 0.17 % |
15-11-2021 00:00:00 |
7488 7501.05 |
7577.15 7463.95 |
| 544.65 7.26 % |
16-11-2021 00:00:00 |
7505 8049.65 |
8128 7505 |
| 253 3.15 % |
17-11-2021 00:00:00 |
8020 8273 |
8347.1 8019.95 |
| -141.2 -1.71 % |
18-11-2021 00:00:00 |
8254 8112.8 |
8369.5 8000.15 |
| -309.65 -3.79 % |
22-11-2021 00:00:00 |
8174 7864.35 |
8177.4 7810 |
| -19.7 -0.25 % |
23-11-2021 00:00:00 |
7870 7850.3 |
7950.3 7800 |
| -195.45 -2.49 % |
24-11-2021 00:00:00 |
7860 7664.55 |
7898.25 7640 |
| -100.05 -1.3 % |
25-11-2021 00:00:00 |
7670 7569.95 |
7715 7470.5 |
| -373.1 -4.95 % |
26-11-2021 00:00:00 |
7544 7170.9 |
7544 7135 |
| 61.7 0.87 % |
29-11-2021 00:00:00 |
7085 7146.7 |
7208 6991.3 |
| -60.55 -0.85 % |
30-11-2021 00:00:00 |
7146.7 7086.15 |
7251.85 7025 |
| 70.85 0.98 % |
01-12-2021 00:00:00 |
7203.9 7274.75 |
7377.8 7132.05 |
| 86.05 1.19 % |
02-12-2021 00:00:00 |
7238.95 7325 |
7355.6 7238.95 |
| -117.85 -1.61 % |
03-12-2021 00:00:00 |
7320 7202.15 |
7332.45 7150 |
| -177.8 -2.46 % |
06-12-2021 00:00:00 |
7220 7042.2 |
7220 7022.1 |
| 42.3 0.59 % |
07-12-2021 00:00:00 |
7144.9 7187.2 |
7264.85 7104.5 |
| 237.05 3.29 % |
08-12-2021 00:00:00 |
7200.2 7437.25 |
7496.85 7152 |
| -39.75 -0.53 % |
09-12-2021 00:00:00 |
7459 7419.25 |
7460 7325.1 |
| 41.3 0.56 % |
10-12-2021 00:00:00 |
7385 7426.3 |
7477.45 7364.6 |
| 25.4 0.34 % |
13-12-2021 00:00:00 |
7490 7515.4 |
7571.15 7430 |
| -7.95 -0.11 % |
14-12-2021 00:00:00 |
7499 7491.05 |
7552.75 7461 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -542.05 | Min | 4120.55 4011.65 |
4255 | 4002 | 181 | |
| 729.2 | Max | 13409.95 13497.35 |
13675 | 13275.05 | 423662 | |
| -8.1 | Avergae | 8811.46 8803.36 |
8905.26 | 8707.56 | 31555.5 | |
| 1 | 33.8 0.28 % |
24-04-2025 00:00:00 Thursday |
11866.2 11900 |
12043.5 | 11854.25 | 10076 |
| 2 | 115.75 0.98 % |
23-04-2025 00:00:00 Wednesday |
11784.25 11900 |
11960 | 11744 | 3459 |
| 3 | -16.5 -0.14 % |
22-04-2025 00:00:00 Tuesday |
11755.65 11739.15 |
11771.5 | 11615.15 | 14502 |
| 4 | -2.6 -0.02 % |
21-04-2025 00:00:00 Monday |
11747.9 11745.3 |
11770.25 | 11582.9 | 18330 |
| 5 | 9.95 0.09 % |
17-04-2025 00:00:00 Thursday |
11650.05 11660 |
11728.25 | 11524.55 | 7187 |
| 6 | -146.25 -1.24 % |
16-04-2025 00:00:00 Wednesday |
11819.95 11673.7 |
11819.95 | 11614.1 | 11325 |
| 7 | 101.95 0.87 % |
15-04-2025 00:00:00 Tuesday |
11750.2 11852.15 |
11937.7 | 11703.45 | 19463 |
| 8 | 104.8 0.91 % |
11-04-2025 00:00:00 Friday |
11498 11602.8 |
11675 | 11490.1 | 6689 |
| 9 | 31.95 0.28 % |
09-04-2025 00:00:00 Wednesday |
11430 11461.95 |
11535.8 | 11429.45 | 5250 |
| 10 | -99.7 -0.86 % |
08-04-2025 00:00:00 Tuesday |
11556 11456.3 |
11556 | 11294 | 18041 |
| 11 | 216 1.94 % |
07-04-2025 00:00:00 Monday |
11111.25 11327.25 |
11353.8 | 11072.2 | 6931 |
| 12 | -137.4 -1.18 % |
04-04-2025 00:00:00 Friday |
11618.95 11481.55 |
11618.95 | 11333.1 | 3482 |
| 13 | 82.75 0.71 % |
03-04-2025 00:00:00 Thursday |
11600.05 11682.8 |
11798 | 11600.05 | 1377 |
| 14 | 231.3 2.01 % |
02-04-2025 00:00:00 Wednesday |
11483.75 11715.05 |
11730 | 11420 | 4870 |
| 15 | -0.45 0 % |
01-04-2025 00:00:00 Tuesday |
11476 11475.55 |
11538.7 | 11289.45 | 11962 |
| 16 | -200.15 -1.71 % |
28-03-2025 00:00:00 Friday |
11721.6 11521.45 |
11746.8 | 11400.1 | 7434 |
| 17 | -18.4 -0.16 % |
27-03-2025 00:00:00 Thursday |
11740.05 11721.65 |
11824.7 | 11640.05 | 36575 |
| 18 | -117.25 -0.99 % |
26-03-2025 00:00:00 Wednesday |
11848.95 11731.7 |
11868.85 | 11720 | 16496 |
| 19 | -42.7 -0.36 % |
25-03-2025 00:00:00 Tuesday |
11940 11897.3 |
12067 | 11805.5 | 10955 |
| 20 | 183.25 1.56 % |
24-03-2025 00:00:00 Monday |
11739.6 11922.85 |
11983 | 11739.6 | 24822 |
| 21 | 3.5 0.03 % |
21-03-2025 00:00:00 Friday |
11736.05 11739.55 |
11920 | 11707.85 | 27402 |
| 22 | 114.6 0.99 % |
20-03-2025 00:00:00 Thursday |
11621.3 11735.9 |
11770.05 | 11586.55 | 11683 |
| 23 | -122.95 -1.05 % |
19-03-2025 00:00:00 Wednesday |
11744 11621.05 |
11744 | 11550 | 12478 |
| 24 | 170.2 1.47 % |
18-03-2025 00:00:00 Tuesday |
11550 11720.2 |
11734.7 | 11506 | 10028 |
| 25 | 107.25 0.94 % |
17-03-2025 00:00:00 Monday |
11450.25 11557.5 |
11755.65 | 11450.25 | 8181 |
| 26 | -146.4 -1.26 % |
13-03-2025 00:00:00 Thursday |
11655.05 11508.65 |
11673.8 | 11491.5 | 7650 |
| 27 | 88.9 0.77 % |
12-03-2025 00:00:00 Wednesday |
11550.05 11638.95 |
11685 | 11535.7 | 24135 |
| 28 | 121.35 1.05 % |
11-03-2025 00:00:00 Tuesday |
11525.05 11646.4 |
11691.15 | 11510.05 | 6933 |
| 29 | -96.65 -0.83 % |
10-03-2025 00:00:00 Monday |
11664.05 11567.4 |
11708.4 | 11531.95 | 3485 |
| 30 | -3.5 -0.03 % |
07-03-2025 00:00:00 Friday |
11668.95 11665.45 |
11739.9 | 11600.1 | 3725 |
| 31 | -30.05 -0.26 % |
06-03-2025 00:00:00 Thursday |
11699.8 11669.75 |
11729.95 | 11485 | 3841 |
| 32 | -1.8 -0.02 % |
05-03-2025 00:00:00 Wednesday |
11616.7 11614.9 |
11820.85 | 11578.35 | 4441 |
| 33 | -133.1 -1.13 % |
04-03-2025 00:00:00 Tuesday |
11750 11616.9 |
11750 | 11591.55 | 4475 |
| 34 | -131.6 -1.11 % |
03-03-2025 00:00:00 Monday |
11900 11768.4 |
12050 | 11745.4 | 6575 |
| 35 | -377.05 -3.06 % |
28-02-2025 00:00:00 Friday |
12322.05 11945 |
12322.05 | 11819.3 | 12480 |
| 36 | -145.35 -1.16 % |
27-02-2025 00:00:00 Thursday |
12530 12384.65 |
12559.15 | 12321 | 3613 |
| 37 | 118.65 0.96 % |
25-02-2025 00:00:00 Tuesday |
12360.05 12478.7 |
12500.15 | 12360.05 | 14222 |
| 38 | 57.95 0.47 % |
24-02-2025 00:00:00 Monday |
12288.8 12346.75 |
12428.8 | 12208 | 4447 |
| 39 | -128.5 -1.03 % |
21-02-2025 00:00:00 Friday |
12448.65 12320.15 |
12448.65 | 12243.05 | 8370 |
| 40 | -189.05 -1.5 % |
20-02-2025 00:00:00 Thursday |
12626.5 12437.45 |
12626.5 | 12385 | 6629 |
| 41 | -78.7 -0.62 % |
19-02-2025 00:00:00 Wednesday |
12757.95 12679.25 |
12770 | 12647.7 | 6406 |
| 42 | 81.05 0.64 % |
18-02-2025 00:00:00 Tuesday |
12705.25 12786.3 |
12881.8 | 12705.25 | 3219 |
| 43 | 113.65 0.9 % |
17-02-2025 00:00:00 Monday |
12644.95 12758.6 |
12773.35 | 12572.9 | 9224 |
| 44 | -174.6 -1.36 % |
14-02-2025 00:00:00 Friday |
12843.95 12669.35 |
12843.95 | 12581.95 | 7380 |
| 45 | -51.7 -0.41 % |
13-02-2025 00:00:00 Thursday |
12719.95 12668.25 |
12743.7 | 12609.5 | 3897 |
| 46 | -61.25 -0.48 % |
12-02-2025 00:00:00 Wednesday |
12724.35 12663.1 |
12762.25 | 12609.8 | 129572 |
| 47 | -168.25 -1.31 % |
11-02-2025 00:00:00 Tuesday |
12886.05 12717.8 |
13016.3 | 12703.4 | 20258 |
| 48 | -150.9 -1.16 % |
10-02-2025 00:00:00 Monday |
13050 12899.1 |
13050 | 12889.5 | 8124 |
| 49 | -28.35 -0.22 % |
07-02-2025 00:00:00 Friday |
13074.95 13046.6 |
13106.05 | 13010.3 | 4277 |
| 50 | -6.95 -0.05 % |
06-02-2025 00:00:00 Thursday |
13083.9 13076.95 |
13129.35 | 13005 | 5872 |
| 51 | -10.8 -0.08 % |
05-02-2025 00:00:00 Wednesday |
13105 13094.2 |
13126.2 | 13005.8 | 6862 |
| 52 | -165.2 -1.24 % |
04-02-2025 00:00:00 Tuesday |
13274.95 13109.75 |
13274.95 | 12980 | 23170 |
| 53 | 183.35 1.42 % |
03-02-2025 00:00:00 Monday |
12952.05 13135.4 |
13431.6 | 12930.75 | 23150 |
| 54 | 601.2 4.88 % |
01-02-2025 00:00:00 Saturday |
12320 12921.2 |
13140.25 | 12242.45 | 25092 |
| 55 | 288.95 2.4 % |
31-01-2025 00:00:00 Friday |
12019.45 12308.4 |
12392.9 | 12005.15 | 9941 |
| 56 | -122.85 -1.01 % |
30-01-2025 00:00:00 Thursday |
12120 11997.15 |
12120 | 11925.2 | 10373 |
| 57 | -87.05 -0.72 % |
29-01-2025 00:00:00 Wednesday |
12060.2 11973.15 |
12321.95 | 11890 | 18936 |
| 58 | 122.85 1.02 % |
28-01-2025 00:00:00 Tuesday |
12000.05 12122.9 |
12161.8 | 11885.1 | 19812 |
| 59 | 50.85 0.43 % |
27-01-2025 00:00:00 Monday |
11939.6 11990.45 |
12044.9 | 11800.15 | 5921 |
| 60 | 23.85 0.2 % |
24-01-2025 00:00:00 Friday |
11948.95 11972.8 |
12090 | 11912.6 | 10040 |
| 61 | 25.3 0.21 % |
23-01-2025 00:00:00 Thursday |
12021 12046.3 |
12105 | 11957.55 | 7078 |
| 62 | 101.65 0.85 % |
22-01-2025 00:00:00 Wednesday |
11920.7 12022.35 |
12076.8 | 11907.5 | 2814 |
| 63 | -167.65 -1.39 % |
21-01-2025 00:00:00 Tuesday |
12049.95 11882.3 |
12147.25 | 11857.55 | 24696 |
| 64 | -163.3 -1.34 % |
20-01-2025 00:00:00 Monday |
12179.55 12016.25 |
12179.55 | 11985 | 12700 |
| 65 | 51.35 0.43 % |
17-01-2025 00:00:00 Friday |
12061.95 12113.3 |
12180 | 12009.05 | 11272 |
| 66 | 131.55 1.1 % |
16-01-2025 00:00:00 Thursday |
11962.15 12093.7 |
12130 | 11962.15 | 4525 |
| 67 | 84.6 0.71 % |
15-01-2025 00:00:00 Wednesday |
11856 11940.6 |
12194.5 | 11856 | 12481 |
| 68 | 227.45 1.98 % |
14-01-2025 00:00:00 Tuesday |
11515.05 11742.5 |
11777.85 | 11515.05 | 21412 |
| 69 | -29.2 -0.25 % |
13-01-2025 00:00:00 Monday |
11519.65 11490.45 |
11650.05 | 11476.05 | 50193 |
| 70 | -30 -0.26 % |
10-01-2025 00:00:00 Friday |
11651.7 11621.7 |
11729.65 | 11570.2 | 10140 |
| 71 | -110.85 -0.94 % |
09-01-2025 00:00:00 Thursday |
11854.5 11743.65 |
11854.5 | 11665.25 | 3639 |
| 72 | 81.05 0.69 % |
08-01-2025 00:00:00 Wednesday |
11737 11818.05 |
11858.05 | 11726 | 6865 |
| 73 | 7.5 0.06 % |
07-01-2025 00:00:00 Tuesday |
11720.8 11728.3 |
11825.7 | 11675 | 7267 |
| 74 | -199.65 -1.67 % |
06-01-2025 00:00:00 Monday |
11948.85 11749.2 |
11968.55 | 11689 | 23876 |
| 75 | 64.15 0.54 % |
03-01-2025 00:00:00 Friday |
11879.3 11943.45 |
12046.55 | 11796.9 | 15842 |
| 76 | 537.55 4.76 % |
02-01-2025 00:00:00 Thursday |
11300 11837.55 |
11856 | 11228.35 | 36140 |
| 77 | 336.25 3.09 % |
01-01-2025 00:00:00 Wednesday |
10884.95 11221.2 |
11268 | 10800 | 13844 |
| 78 | 77.55 0.72 % |
31-12-2024 00:00:00 Tuesday |
10789.35 10866.9 |
10890.25 | 10749 | 5935 |
| 79 | -144.4 -1.32 % |
30-12-2024 00:00:00 Monday |
10946.3 10801.9 |
10946.3 | 10755 | 5297 |
| 80 | -10.65 -0.1 % |
27-12-2024 00:00:00 Friday |
10948.85 10938.2 |
11132.35 | 10920.95 | 6695 |
| 81 | 95.35 0.88 % |
26-12-2024 00:00:00 Thursday |
10799.95 10895.3 |
10975 | 10772.9 | 5402 |
| 82 | -87.45 -0.81 % |
24-12-2024 00:00:00 Tuesday |
10823 10735.55 |
10885.95 | 10725 | 8041 |
| 83 | -104.55 -0.96 % |
23-12-2024 00:00:00 Monday |
10912.55 10808 |
10990.95 | 10760.05 | 26391 |
| 84 | -83.9 -0.76 % |
20-12-2024 00:00:00 Friday |
10988.65 10904.75 |
11072.4 | 10869.35 | 7032 |
| 85 | 5.1 0.05 % |
19-12-2024 00:00:00 Thursday |
10949.85 10954.95 |
11032.1 | 10859.25 | 13158 |
| 86 | -94.05 -0.85 % |
18-12-2024 00:00:00 Wednesday |
11099.95 11005.9 |
11099.95 | 10970.65 | 7527 |
| 87 | -174.65 -1.55 % |
17-12-2024 00:00:00 Tuesday |
11265 11090.35 |
11267.2 | 11071 | 12851 |
| 88 | -7.8 -0.07 % |
16-12-2024 00:00:00 Monday |
11275 11267.2 |
11313 | 11207.85 | 18049 |
| 89 | 172 1.55 % |
13-12-2024 00:00:00 Friday |
11105.05 11277.05 |
11284.95 | 11031.2 | 8025 |
| 90 | -154.2 -1.36 % |
12-12-2024 00:00:00 Thursday |
11319.95 11165.75 |
11319.95 | 11082 | 26159 |
| 91 | 37.85 0.34 % |
11-12-2024 00:00:00 Wednesday |
11244.95 11282.8 |
11320 | 11212.4 | 6547 |
| 92 | -21.45 -0.19 % |
10-12-2024 00:00:00 Tuesday |
11225.05 11203.6 |
11311.9 | 11178.65 | 4828 |
| 93 | -40.75 -0.36 % |
09-12-2024 00:00:00 Monday |
11318 11277.25 |
11360.6 | 11253.1 | 9743 |
| 94 | 136 1.22 % |
06-12-2024 00:00:00 Friday |
11182.2 11318.2 |
11374.55 | 11125.35 | 19427 |
| 95 | 77.3 0.7 % |
05-12-2024 00:00:00 Thursday |
11103.45 11180.75 |
11264.95 | 11035 | 16643 |
| 96 | -198.6 -1.75 % |
04-12-2024 00:00:00 Wednesday |
11329.95 11131.35 |
11329.95 | 11106.25 | 9041 |
| 97 | 42.05 0.37 % |
03-12-2024 00:00:00 Tuesday |
11236.4 11278.45 |
11308.75 | 11206.75 | 7074 |
| 98 | 136.95 1.23 % |
02-12-2024 00:00:00 Monday |
11105.05 11242 |
11330 | 11105.05 | 16609 |
| 99 | 156.1 1.43 % |
29-11-2024 00:00:00 Friday |
10916.4 11072.5 |
11125.6 | 10916.4 | 14999 |
| 100 | -114.3 -1.03 % |
28-11-2024 00:00:00 Thursday |
11079.95 10965.65 |
11079.95 | 10884.95 | 25058 |
| 101 | 78.65 0.72 % |
27-11-2024 00:00:00 Wednesday |
10979.35 11058 |
11115 | 10879.3 | 13562 |
| 102 | -71.8 -0.65 % |
26-11-2024 00:00:00 Tuesday |
11016.1 10944.3 |
11073.6 | 10895.05 | 6479 |
| 103 | -159.65 -1.43 % |
25-11-2024 00:00:00 Monday |
11186.35 11026.7 |
11227.5 | 10996 | 12946 |
| 104 | 148.4 1.36 % |
22-11-2024 00:00:00 Friday |
10933.05 11081.45 |
11100.45 | 10831.65 | 11123 |
| 105 | -136.2 -1.24 % |
21-11-2024 00:00:00 Thursday |
10998 10861.8 |
10998 | 10771.95 | 34535 |
| 106 | -101.6 -0.92 % |
19-11-2024 00:00:00 Tuesday |
11070.05 10968.45 |
11194.15 | 10906.65 | 31518 |
| 107 | 116.6 1.06 % |
18-11-2024 00:00:00 Monday |
10977 11093.6 |
11180 | 10915 | 5568 |
| 108 | -42.45 -0.38 % |
14-11-2024 00:00:00 Thursday |
11050 11007.55 |
11124.8 | 10900 | 13590 |
| 109 | -94.35 -0.85 % |
13-11-2024 00:00:00 Wednesday |
11143 11048.65 |
11143 | 10876.1 | 25539 |
| 110 | -234.15 -2.06 % |
12-11-2024 00:00:00 Tuesday |
11380 11145.85 |
11526.05 | 11111 | 16454 |
| 111 | 94.25 0.83 % |
11-11-2024 00:00:00 Monday |
11310.7 11404.95 |
11516.65 | 11310 | 36837 |
| 112 | 57.25 0.51 % |
08-11-2024 00:00:00 Friday |
11250 11307.25 |
11341 | 11124.05 | 9354 |
| 113 | -68.8 -0.61 % |
07-11-2024 00:00:00 Thursday |
11369.95 11301.15 |
11373.25 | 11190 | 8680 |
| 114 | 150.8 1.35 % |
06-11-2024 00:00:00 Wednesday |
11201.45 11352.25 |
11420 | 11183.5 | 11232 |
| 115 | 117.7 1.06 % |
05-11-2024 00:00:00 Tuesday |
11053.5 11171.2 |
11275.7 | 11008.2 | 16944 |
| 116 | -146 -1.3 % |
04-11-2024 00:00:00 Monday |
11200 11054 |
11269 | 10860 | 19865 |
| 117 | -37.3 -0.33 % |
01-11-2024 00:00:00 Friday |
11150.05 11112.75 |
11207.7 | 11098.75 | 3255 |
| 118 | -169.35 -1.51 % |
31-10-2024 00:00:00 Thursday |
11249.95 11080.6 |
11249.95 | 11053.5 | 27523 |
| 119 | 255.15 2.32 % |
30-10-2024 00:00:00 Wednesday |
11005 11260.15 |
11515 | 10974.8 | 41989 |
| 120 | -432.45 -3.77 % |
29-10-2024 00:00:00 Tuesday |
11480 11047.55 |
11480 | 10744.1 | 55744 |
| 121 | -17.85 -0.16 % |
28-10-2024 00:00:00 Monday |
11500.05 11482.2 |
11625.25 | 11436.25 | 8347 |
| 122 | -274 -2.33 % |
25-10-2024 00:00:00 Friday |
11770 11496 |
11801.65 | 11434.85 | 30142 |
| 123 | -203.05 -1.7 % |
24-10-2024 00:00:00 Thursday |
11965.05 11762 |
12000 | 11638.05 | 30640 |
| 124 | 33.15 0.28 % |
23-10-2024 00:00:00 Wednesday |
11930 11963.15 |
12121.3 | 11783.5 | 20388 |
| 125 | -279.15 -2.29 % |
22-10-2024 00:00:00 Tuesday |
12200.05 11920.9 |
12282.3 | 11840.75 | 28567 |
| 126 | -18.35 -0.15 % |
21-10-2024 00:00:00 Monday |
12199.95 12181.6 |
12255 | 11957 | 13011 |
| 127 | 5.1 0.04 % |
18-10-2024 00:00:00 Friday |
12097.55 12102.65 |
12139.95 | 11851 | 41492 |
| 128 | -341.2 -2.73 % |
17-10-2024 00:00:00 Thursday |
12484.95 12143.75 |
12484.95 | 12070 | 35170 |
| 129 | -94.45 -0.76 % |
16-10-2024 00:00:00 Wednesday |
12467.95 12373.5 |
12467.95 | 12230.95 | 24650 |
| 130 | -253.1 -1.99 % |
15-10-2024 00:00:00 Tuesday |
12700 12446.9 |
12704.35 | 12356.45 | 23245 |
| 131 | -238.55 -1.87 % |
14-10-2024 00:00:00 Monday |
12777 12538.45 |
12782.9 | 12468.1 | 41565 |
| 132 | -185.55 -1.43 % |
11-10-2024 00:00:00 Friday |
12959.95 12774.4 |
12971.1 | 12719.45 | 15846 |
| 133 | 143.3 1.12 % |
10-10-2024 00:00:00 Thursday |
12800 12943.3 |
12957.75 | 12716.65 | 5254 |
| 134 | 221.25 1.76 % |
09-10-2024 00:00:00 Wednesday |
12535.9 12757.15 |
12848.5 | 12535.9 | 18431 |
| 135 | 35.85 0.29 % |
08-10-2024 00:00:00 Tuesday |
12500 12535.85 |
12623 | 12460.95 | 7208 |
| 136 | -65.35 -0.52 % |
07-10-2024 00:00:00 Monday |
12602.95 12537.6 |
12656.25 | 12379.2 | 9485 |
| 137 | -174.05 -1.36 % |
04-10-2024 00:00:00 Friday |
12776.95 12602.9 |
12878.85 | 12516.8 | 30317 |
| 138 | -252.6 -1.96 % |
03-10-2024 00:00:00 Thursday |
12906.05 12653.45 |
13142.15 | 12594.7 | 20574 |
| 139 | -33.05 -0.25 % |
01-10-2024 00:00:00 Tuesday |
13200.05 13167 |
13293.95 | 13000.25 | 7606 |
| 140 | -181.75 -1.36 % |
30-09-2024 00:00:00 Monday |
13409.95 13228.2 |
13500 | 13206 | 13610 |
| 141 | 87.6 0.65 % |
27-09-2024 00:00:00 Friday |
13409.75 13497.35 |
13539.85 | 13275.05 | 25239 |
| 142 | 594.3 4.65 % |
26-09-2024 00:00:00 Thursday |
12790 13384.3 |
13409.95 | 12790 | 32282 |
| 143 | 37.65 0.3 % |
25-09-2024 00:00:00 Wednesday |
12738.35 12776 |
12811.8 | 12612.2 | 6942 |
| 144 | 156.4 1.24 % |
24-09-2024 00:00:00 Tuesday |
12582 12738.4 |
12776 | 12582 | 20668 |
| 145 | 67.25 0.53 % |
23-09-2024 00:00:00 Monday |
12614.95 12682.2 |
12745 | 12614.95 | 8018 |
| 146 | 256.7 2.08 % |
20-09-2024 00:00:00 Friday |
12360 12616.7 |
12702 | 12360 | 53188 |
| 147 | 57.2 0.47 % |
19-09-2024 00:00:00 Thursday |
12299.7 12356.9 |
12405.9 | 12221 | 13074 |
| 148 | -99.35 -0.81 % |
18-09-2024 00:00:00 Wednesday |
12299.55 12200.2 |
12332.05 | 12172.5 | 5026 |
| 149 | 22.2 0.18 % |
17-09-2024 00:00:00 Tuesday |
12225.4 12247.6 |
12274 | 12152.85 | 32844 |
| 150 | 8.75 0.07 % |
16-09-2024 00:00:00 Monday |
12280.8 12289.55 |
12361.35 | 12257 | 18075 |
| 151 | -57.8 -0.47 % |
13-09-2024 00:00:00 Friday |
12374.95 12317.15 |
12398.3 | 12291.45 | 8483 |
| 152 | 92.9 0.76 % |
12-09-2024 00:00:00 Thursday |
12299.95 12392.85 |
12422 | 12155 | 10041 |
| 153 | 13.35 0.11 % |
11-09-2024 00:00:00 Wednesday |
12235.15 12248.5 |
12331.3 | 12170 | 8735 |
| 154 | 75.35 0.62 % |
10-09-2024 00:00:00 Tuesday |
12189.95 12265.3 |
12280 | 12100 | 16472 |
| 155 | -40.25 -0.33 % |
09-09-2024 00:00:00 Monday |
12190 12149.75 |
12216.25 | 12109.7 | 10467 |
| 156 | -97.8 -0.8 % |
06-09-2024 00:00:00 Friday |
12281.9 12184.1 |
12326 | 12100.45 | 35374 |
| 157 | -26.85 -0.22 % |
05-09-2024 00:00:00 Thursday |
12325 12298.15 |
12354.5 | 12229.65 | 3295 |
| 158 | -53.45 -0.43 % |
04-09-2024 00:00:00 Wednesday |
12389.2 12335.75 |
12391.7 | 12235.5 | 22537 |
| 159 | -27.9 -0.22 % |
03-09-2024 00:00:00 Tuesday |
12435.5 12407.6 |
12462.5 | 12370 | 30934 |
| 160 | 80.05 0.65 % |
02-09-2024 00:00:00 Monday |
12351.1 12431.15 |
12524.5 | 12341.25 | 16719 |
| 161 | -28.75 -0.23 % |
30-08-2024 00:00:00 Friday |
12450 12421.25 |
12560 | 12321.15 | 66159 |
| 162 | 52.8 0.43 % |
29-08-2024 00:00:00 Thursday |
12398.9 12451.7 |
12475.05 | 12250 | 23564 |
| 163 | -179.6 -1.43 % |
28-08-2024 00:00:00 Wednesday |
12537.05 12357.45 |
12537.05 | 12321.3 | 20473 |
| 164 | 250.05 2.04 % |
27-08-2024 00:00:00 Tuesday |
12246.55 12496.6 |
12525 | 12224.2 | 37535 |
| 165 | -56.05 -0.46 % |
26-08-2024 00:00:00 Monday |
12302.6 12246.55 |
12347.65 | 12225 | 5345 |
| 166 | 12.3 0.1 % |
23-08-2024 00:00:00 Friday |
12290 12302.3 |
12370 | 12256.8 | 39083 |
| 167 | -12.35 -0.1 % |
22-08-2024 00:00:00 Thursday |
12310 12297.65 |
12337.1 | 12185 | 14344 |
| 168 | -28.55 -0.23 % |
21-08-2024 00:00:00 Wednesday |
12244.95 12216.4 |
12245 | 12177.05 | 8917 |
| 169 | 29.7 0.24 % |
20-08-2024 00:00:00 Tuesday |
12196.4 12226.1 |
12306.3 | 12153 | 5511 |
| 170 | -22.45 -0.18 % |
19-08-2024 00:00:00 Monday |
12166.75 12144.3 |
12243.2 | 12130.85 | 8055 |
| 171 | -52.9 -0.43 % |
16-08-2024 00:00:00 Friday |
12267.6 12214.7 |
12341.55 | 12110.95 | 34503 |
| 172 | -94.65 -0.77 % |
14-08-2024 00:00:00 Wednesday |
12294.7 12200.05 |
12294.7 | 12130 | 4192 |
| 173 | -112.55 -0.92 % |
13-08-2024 00:00:00 Tuesday |
12278.2 12165.65 |
12339.45 | 12130 | 19551 |
| 174 | 123.5 1.02 % |
12-08-2024 00:00:00 Monday |
12151.15 12274.65 |
12362 | 12111 | 10103 |
| 175 | -223.2 -1.79 % |
09-08-2024 00:00:00 Friday |
12449.65 12226.45 |
12449.65 | 12194.45 | 23074 |
| 176 | -162.65 -1.31 % |
08-08-2024 00:00:00 Thursday |
12376.2 12213.55 |
12388.5 | 12156 | 10592 |
| 177 | -97.85 -0.78 % |
07-08-2024 00:00:00 Wednesday |
12473.95 12376.1 |
12473.95 | 12275.05 | 8146 |
| 178 | -295.7 -2.38 % |
06-08-2024 00:00:00 Tuesday |
12421.95 12126.25 |
12550 | 12108.2 | 14713 |
| 179 | -174.8 -1.41 % |
05-08-2024 00:00:00 Monday |
12375.05 12200.25 |
12460.4 | 12050 | 45762 |
| 180 | -418.95 -3.19 % |
02-08-2024 00:00:00 Friday |
13149.9 12730.95 |
13149.95 | 12675 | 73308 |
| 181 | -51 -0.38 % |
01-08-2024 00:00:00 Thursday |
13400 13349 |
13675 | 13120 | 69032 |
| 182 | 182.95 1.41 % |
31-07-2024 00:00:00 Wednesday |
12985 13167.95 |
13390 | 12898.45 | 50343 |
| 183 | 110.65 0.87 % |
30-07-2024 00:00:00 Tuesday |
12763.85 12874.5 |
12962 | 12704.05 | 11609 |
| 184 | 83.55 0.66 % |
29-07-2024 00:00:00 Monday |
12680.25 12763.8 |
12775 | 12610 | 14871 |
| 185 | 176.8 1.41 % |
26-07-2024 00:00:00 Friday |
12501.1 12677.9 |
12743 | 12390 | 20744 |
| 186 | 102.15 0.82 % |
25-07-2024 00:00:00 Thursday |
12399 12501.15 |
12525 | 12398.95 | 17204 |
| 187 | -136.8 -1.08 % |
24-07-2024 00:00:00 Wednesday |
12630.25 12493.45 |
12665.8 | 12465 | 4751 |
| 188 | -63.35 -0.5 % |
23-07-2024 00:00:00 Tuesday |
12690 12626.65 |
12730 | 12356.85 | 12022 |
| 189 | 144.65 1.16 % |
22-07-2024 00:00:00 Monday |
12497 12641.65 |
12655 | 12406.95 | 4665 |
| 190 | -166.5 -1.31 % |
19-07-2024 00:00:00 Friday |
12688 12521.5 |
12703 | 12495.1 | 36579 |
| 191 | 11.65 0.09 % |
18-07-2024 00:00:00 Thursday |
12640 12651.65 |
12675 | 12470 | 14769 |
| 192 | -14.2 -0.11 % |
16-07-2024 00:00:00 Tuesday |
12643 12628.8 |
12790.45 | 12585.6 | 5365 |
| 193 | 52.2 0.41 % |
15-07-2024 00:00:00 Monday |
12590.25 12642.45 |
12767.9 | 12590.25 | 7802 |
| 194 | -119.2 -0.94 % |
12-07-2024 00:00:00 Friday |
12704.95 12585.75 |
12704.95 | 12471.95 | 48531 |
| 195 | -130.8 -1.02 % |
11-07-2024 00:00:00 Thursday |
12844.05 12713.25 |
12917 | 12696 | 17754 |
| 196 | -224.1 -1.72 % |
10-07-2024 00:00:00 Wednesday |
12998.25 12774.15 |
13299.75 | 12740 | 60150 |
| 197 | 615.15 5.04 % |
09-07-2024 00:00:00 Tuesday |
12205.05 12820.2 |
12955 | 12205.05 | 115604 |
| 198 | -64.05 -0.53 % |
08-07-2024 00:00:00 Monday |
12090.05 12026 |
12117.95 | 11964.05 | 16789 |
| 199 | 26.55 0.22 % |
05-07-2024 00:00:00 Friday |
12079.95 12106.5 |
12134.7 | 12025 | 19704 |
| 200 | 60.35 0.5 % |
04-07-2024 00:00:00 Thursday |
12025.05 12085.4 |
12208.95 | 12025.05 | 6328 |
| 201 | 22.4 0.19 % |
03-07-2024 00:00:00 Wednesday |
12098.95 12121.35 |
12143.4 | 11960.35 | 18721 |
| 202 | -76.15 -0.63 % |
02-07-2024 00:00:00 Tuesday |
12115.45 12039.3 |
12149 | 12000 | 12001 |
| 203 | 66 0.55 % |
01-07-2024 00:00:00 Monday |
12045 12111 |
12255 | 12005.85 | 29082 |
| 204 | -160.95 -1.32 % |
28-06-2024 00:00:00 Friday |
12190.6 12029.65 |
12205 | 11999.5 | 58822 |
| 205 | -18.35 -0.15 % |
27-06-2024 00:00:00 Thursday |
12198.25 12179.9 |
12205 | 12010.05 | 35606 |
| 206 | 46.7 0.38 % |
26-06-2024 00:00:00 Wednesday |
12149.95 12196.65 |
12320 | 12075.95 | 6333 |
| 207 | -119.5 -0.98 % |
25-06-2024 00:00:00 Tuesday |
12233.4 12113.9 |
12239.55 | 12080 | 16421 |
| 208 | -23.4 -0.19 % |
24-06-2024 00:00:00 Monday |
12200.35 12176.95 |
12288.55 | 12042.1 | 7317 |
| 209 | -51.4 -0.42 % |
21-06-2024 00:00:00 Friday |
12249.95 12198.55 |
12359.9 | 12090 | 39087 |
| 210 | -121.05 -0.99 % |
20-06-2024 00:00:00 Thursday |
12264.95 12143.9 |
12303.5 | 12129.65 | 13390 |
| 211 | -378.3 -2.99 % |
19-06-2024 00:00:00 Wednesday |
12633.25 12254.95 |
12633.25 | 12201.3 | 22005 |
| 212 | -249.45 -1.94 % |
18-06-2024 00:00:00 Tuesday |
12825.65 12576.2 |
12865 | 12545 | 16731 |
| 213 | 74.25 0.58 % |
14-06-2024 00:00:00 Friday |
12751.35 12825.6 |
12900 | 12751.35 | 9126 |
| 214 | -105 -0.81 % |
13-06-2024 00:00:00 Thursday |
12930 12825 |
12937 | 12739.8 | 4944 |
| 215 | -59.95 -0.46 % |
12-06-2024 00:00:00 Wednesday |
12899.95 12840 |
12950 | 12804.25 | 4060 |
| 216 | 58.2 0.46 % |
11-06-2024 00:00:00 Tuesday |
12789.95 12848.15 |
12936 | 12659.6 | 6670 |
| 217 | -86.75 -0.68 % |
10-06-2024 00:00:00 Monday |
12789.95 12703.2 |
12910.5 | 12635 | 9418 |
| 218 | 224.15 1.78 % |
07-06-2024 00:00:00 Friday |
12570 12794.15 |
12831 | 12570 | 34274 |
| 219 | 179.2 1.43 % |
06-06-2024 00:00:00 Thursday |
12510.5 12689.7 |
12698 | 12470.95 | 9534 |
| 220 | 364.95 3.01 % |
05-06-2024 00:00:00 Wednesday |
12121.2 12486.15 |
12612.1 | 12121.2 | 7189 |
| 221 | -268.8 -2.15 % |
04-06-2024 00:00:00 Tuesday |
12478.3 12209.5 |
12588.3 | 11578.35 | 24609 |
| 222 | -383.15 -2.98 % |
03-06-2024 00:00:00 Monday |
12855.9 12472.75 |
12855.9 | 12403.15 | 5571 |
| 223 | -231.35 -1.83 % |
31-05-2024 00:00:00 Friday |
12632.75 12401.4 |
12632.75 | 12331.95 | 26716 |
| 224 | -164.95 -1.29 % |
30-05-2024 00:00:00 Thursday |
12744.95 12580 |
12805.4 | 12549.65 | 4068 |
| 225 | -67.55 -0.53 % |
29-05-2024 00:00:00 Wednesday |
12839.95 12772.4 |
12851.6 | 12748 | 10885 |
| 226 | -75 -0.58 % |
28-05-2024 00:00:00 Tuesday |
12900 12825 |
12978.95 | 12805 | 2907 |
| 227 | -115.6 -0.89 % |
27-05-2024 00:00:00 Monday |
13006.25 12890.65 |
13056.85 | 12778 | 3622 |
| 228 | 65.05 0.5 % |
24-05-2024 00:00:00 Friday |
12929.75 12994.8 |
13032.7 | 12812.6 | 13914 |
| 229 | 315.3 2.51 % |
23-05-2024 00:00:00 Thursday |
12572.7 12888 |
12971.85 | 12476.4 | 22031 |
| 230 | 86.85 0.7 % |
22-05-2024 00:00:00 Wednesday |
12447.25 12534.1 |
12564 | 12366.5 | 6043 |
| 231 | -100.2 -0.8 % |
21-05-2024 00:00:00 Tuesday |
12574.05 12473.85 |
12677.65 | 12443.8 | 27197 |
| 232 | -30.05 -0.24 % |
18-05-2024 00:00:00 Saturday |
12630.05 12600 |
12671.35 | 12595.3 | 614 |
| 233 | 118.25 0.95 % |
17-05-2024 00:00:00 Friday |
12502.65 12620.9 |
12661.6 | 12327.55 | 15564 |
| 234 | -369.95 -2.87 % |
16-05-2024 00:00:00 Thursday |
12869.95 12500 |
12869.95 | 12306 | 15271 |
| 235 | -82.45 -0.64 % |
15-05-2024 00:00:00 Wednesday |
12833 12750.55 |
12869.95 | 12701 | 6460 |
| 236 | 203.25 1.61 % |
14-05-2024 00:00:00 Tuesday |
12601.75 12805 |
12835 | 12601.75 | 4801 |
| 237 | 22.75 0.18 % |
13-05-2024 00:00:00 Monday |
12647.25 12670 |
12703.45 | 12480 | 6965 |
| 238 | 157.55 1.26 % |
10-05-2024 00:00:00 Friday |
12492.45 12650 |
12694 | 12492.45 | 14602 |
| 239 | 168.35 1.36 % |
09-05-2024 00:00:00 Thursday |
12362 12530.35 |
12736.1 | 12362 | 7083 |
| 240 | 91.1 0.73 % |
08-05-2024 00:00:00 Wednesday |
12449.9 12541 |
12551.9 | 12330.55 | 12111 |
| 241 | -99.75 -0.8 % |
07-05-2024 00:00:00 Tuesday |
12466.85 12367.1 |
12509.45 | 12250 | 4456 |
| 242 | -201.65 -1.6 % |
06-05-2024 00:00:00 Monday |
12636.9 12435.25 |
12645.8 | 12385.05 | 8735 |
| 243 | -313.95 -2.45 % |
03-05-2024 00:00:00 Friday |
12805.1 12491.15 |
12820 | 12416.9 | 12675 |
| 244 | -4.8 -0.04 % |
02-05-2024 00:00:00 Thursday |
12762.85 12758.05 |
12840 | 12520 | 13127 |
| 245 | -19.95 -0.16 % |
30-04-2024 00:00:00 Tuesday |
12826.4 12806.45 |
12990 | 12752.7 | 16916 |
| 246 | -144.15 -1.12 % |
29-04-2024 00:00:00 Monday |
12849.15 12705 |
12966 | 12610.95 | 11065 |
| 247 | -247.95 -1.92 % |
26-04-2024 00:00:00 Friday |
12935 12687.05 |
13048.9 | 12655.4 | 23900 |
| 248 | -127.3 -0.98 % |
25-04-2024 00:00:00 Thursday |
13027.3 12900 |
13027.3 | 12738.15 | 8391 |
| 249 | -119.75 -0.92 % |
24-04-2024 00:00:00 Wednesday |
13019.75 12900 |
13066.85 | 12900 | 4298 |
| 250 | 87 0.68 % |
23-04-2024 00:00:00 Tuesday |
12887.35 12974.35 |
13023 | 12780 | 7898 |
| 251 | 70.55 0.55 % |
22-04-2024 00:00:00 Monday |
12720.45 12791 |
12878 | 12665.65 | 8568 |
| 252 | 279.35 2.25 % |
19-04-2024 00:00:00 Friday |
12390 12669.35 |
12752.05 | 12230 | 23210 |
| 253 | -112.75 -0.9 % |
18-04-2024 00:00:00 Thursday |
12516.4 12403.65 |
12600 | 12330 | 15915 |
| 254 | 240.2 1.96 % |
16-04-2024 00:00:00 Tuesday |
12262.95 12503.15 |
12550 | 12262.95 | 12940 |
| 255 | 326.5 2.7 % |
15-04-2024 00:00:00 Monday |
12100.05 12426.55 |
12500.85 | 12031.2 | 16247 |
| 256 | -407.15 -3.21 % |
12-04-2024 00:00:00 Friday |
12681.75 12274.6 |
12681.75 | 12230.75 | 32580 |
| 257 | -231.35 -1.79 % |
10-04-2024 00:00:00 Wednesday |
12915.6 12684.25 |
12958.1 | 12602.9 | 14496 |
| 258 | -92.05 -0.71 % |
09-04-2024 00:00:00 Tuesday |
12954.75 12862.7 |
12980 | 12776.05 | 5796 |
| 259 | 379.15 3.05 % |
08-04-2024 00:00:00 Monday |
12449.95 12829.1 |
12922.7 | 12444.05 | 19521 |
| 260 | -100 -0.8 % |
05-04-2024 00:00:00 Friday |
12524.65 12424.65 |
12550 | 12390 | 20255 |
| 261 | 56.95 0.45 % |
04-04-2024 00:00:00 Thursday |
12523.7 12580.65 |
12649.65 | 12322.2 | 9713 |
| 262 | -46.05 -0.37 % |
03-04-2024 00:00:00 Wednesday |
12488.65 12442.6 |
12525.35 | 12415.6 | 5378 |
| 263 | -49.8 -0.4 % |
02-04-2024 00:00:00 Tuesday |
12601.15 12551.35 |
12640 | 12461 | 9677 |
| 264 | 72.15 0.58 % |
01-04-2024 00:00:00 Monday |
12512.65 12584.8 |
12692.2 | 12512 | 8687 |
| 265 | 24.05 0.19 % |
28-03-2024 00:00:00 Thursday |
12589.05 12613.1 |
12723 | 12386.15 | 16926 |
| 266 | 284.95 2.32 % |
27-03-2024 00:00:00 Wednesday |
12265.05 12550 |
12724.95 | 12265.05 | 16695 |
| 267 | -77.75 -0.63 % |
26-03-2024 00:00:00 Tuesday |
12333.7 12255.95 |
12333.7 | 12149.4 | 40760 |
| 268 | 435.25 3.66 % |
22-03-2024 00:00:00 Friday |
11900.95 12336.2 |
12423.45 | 11900.45 | 26854 |
| 269 | -115.6 -0.96 % |
21-03-2024 00:00:00 Thursday |
12029.4 11913.8 |
12029.4 | 11825.6 | 12121 |
| 270 | 344 2.97 % |
20-03-2024 00:00:00 Wednesday |
11597.8 11941.8 |
12025 | 11597.8 | 25643 |
| 271 | 7.75 0.07 % |
19-03-2024 00:00:00 Tuesday |
11589.25 11597 |
11681.55 | 11465.3 | 12661 |
| 272 | 219.4 1.92 % |
18-03-2024 00:00:00 Monday |
11400.1 11619.5 |
11663 | 11365.95 | 13351 |
| 273 | 126.75 1.12 % |
15-03-2024 00:00:00 Friday |
11351.05 11477.8 |
11511.45 | 11320 | 15118 |
| 274 | 5.85 0.05 % |
14-03-2024 00:00:00 Thursday |
11350.05 11355.9 |
11455.2 | 11300.05 | 29491 |
| 275 | -207.25 -1.79 % |
13-03-2024 00:00:00 Wednesday |
11550 11342.75 |
11555 | 11275 | 19370 |
| 276 | 91.65 0.8 % |
12-03-2024 00:00:00 Tuesday |
11406 11497.65 |
11575.05 | 11378.8 | 5029 |
| 277 | -110.85 -0.96 % |
11-03-2024 00:00:00 Monday |
11516 11405.15 |
11555.65 | 11355.3 | 3466 |
| 278 | -99.95 -0.86 % |
07-03-2024 00:00:00 Thursday |
11619.95 11520 |
11631.05 | 11426.85 | 15465 |
| 279 | -95.15 -0.82 % |
06-03-2024 00:00:00 Wednesday |
11669.15 11574 |
11669.15 | 11528.9 | 12333 |
| 280 | 86.4 0.75 % |
05-03-2024 00:00:00 Tuesday |
11584 11670.4 |
11725 | 11531.05 | 12631 |
| 281 | 13.15 0.11 % |
04-03-2024 00:00:00 Monday |
11571.35 11584.5 |
11678.2 | 11550 | 4611 |
| 282 | -65.85 -0.57 % |
02-03-2024 00:00:00 Saturday |
11625.85 11560 |
11641.9 | 11560 | 181 |
| 283 | 253.1 2.23 % |
01-03-2024 00:00:00 Friday |
11354.95 11608.05 |
11675.35 | 11341 | 17496 |
| 284 | 119.35 1.07 % |
29-02-2024 00:00:00 Thursday |
11150 11269.35 |
11333.85 | 11135 | 16749 |
| 285 | -335 -2.91 % |
28-02-2024 00:00:00 Wednesday |
11499.95 11164.95 |
11500 | 11138.2 | 10630 |
| 286 | 74.45 0.65 % |
27-02-2024 00:00:00 Tuesday |
11428.4 11502.85 |
11565.7 | 11385.15 | 2658 |
| 287 | -63 -0.55 % |
26-02-2024 00:00:00 Monday |
11531.55 11468.55 |
11531.55 | 11417.9 | 3944 |
| 288 | -135.9 -1.16 % |
23-02-2024 00:00:00 Friday |
11675.05 11539.15 |
11715 | 11477.8 | 20610 |
| 289 | 85.55 0.74 % |
22-02-2024 00:00:00 Thursday |
11589.95 11675.5 |
11692.4 | 11391.6 | 12499 |
| 290 | -20.25 -0.18 % |
21-02-2024 00:00:00 Wednesday |
11489.95 11469.7 |
11520.3 | 11372.9 | 3268 |
| 291 | -33.85 -0.29 % |
20-02-2024 00:00:00 Tuesday |
11479.9 11446.05 |
11480 | 11316.65 | 7665 |
| 292 | 75.3 0.66 % |
19-02-2024 00:00:00 Monday |
11424.7 11500 |
11604.25 | 11335 | 7601 |
| 293 | 177.4 1.59 % |
16-02-2024 00:00:00 Friday |
11124 11301.4 |
11480 | 11094.2 | 25455 |
| 294 | 42.95 0.39 % |
15-02-2024 00:00:00 Thursday |
11027.05 11070 |
11134 | 10981.85 | 5592 |
| 295 | 326.85 3.05 % |
14-02-2024 00:00:00 Wednesday |
10700 11026.85 |
11050 | 10700 | 10936 |
| 296 | 81.5 0.76 % |
13-02-2024 00:00:00 Tuesday |
10710.25 10791.75 |
10827 | 10639 | 3664 |
| 297 | 19.4 0.18 % |
12-02-2024 00:00:00 Monday |
10690 10709.4 |
10751.95 | 10651.85 | 3035 |
| 298 | -50.85 -0.47 % |
09-02-2024 00:00:00 Friday |
10740.4 10689.55 |
10770 | 10607.05 | 22592 |
| 299 | -194.5 -1.78 % |
08-02-2024 00:00:00 Thursday |
10935.05 10740.55 |
10945 | 10695 | 6446 |
| 300 | 83.55 0.77 % |
07-02-2024 00:00:00 Wednesday |
10848 10931.55 |
10969 | 10785.75 | 19263 |
| 301 | 299.05 2.83 % |
06-02-2024 00:00:00 Tuesday |
10549.5 10848.55 |
10861 | 10487.1 | 18016 |
| 302 | -233.8 -2.2 % |
05-02-2024 00:00:00 Monday |
10649.9 10416.1 |
10754 | 10400 | 6529 |
| 303 | 41.05 0.39 % |
02-02-2024 00:00:00 Friday |
10611 10652.05 |
10708.7 | 10540.7 | 20835 |
| 304 | 406.6 3.98 % |
01-02-2024 00:00:00 Thursday |
10224.85 10631.45 |
10699 | 10216.9 | 38076 |
| 305 | 226.05 2.27 % |
31-01-2024 00:00:00 Wednesday |
9957.25 10183.3 |
10239.7 | 9915.75 | 26155 |
| 306 | -32.45 -0.32 % |
30-01-2024 00:00:00 Tuesday |
9995.75 9963.3 |
10027.2 | 9931.35 | 12797 |
| 307 | 93.05 0.94 % |
29-01-2024 00:00:00 Monday |
9902.55 9995.6 |
10033.45 | 9880 | 12106 |
| 308 | -89.35 -0.9 % |
25-01-2024 00:00:00 Thursday |
9976.15 9886.8 |
10007.5 | 9825 | 48424 |
| 309 | 109.1 1.11 % |
24-01-2024 00:00:00 Wednesday |
9861 9970.1 |
9991 | 9755 | 14411 |
| 310 | -68.7 -0.69 % |
23-01-2024 00:00:00 Tuesday |
9929.95 9861.25 |
9974.1 | 9831.15 | 24535 |
| 311 | -64.95 -0.65 % |
20-01-2024 00:00:00 Saturday |
10039.05 9974.1 |
10061.7 | 9940.7 | 2488 |
| 312 | 37.4 0.37 % |
19-01-2024 00:00:00 Friday |
10000 10037.4 |
10054.5 | 9961 | 26867 |
| 313 | -38.85 -0.39 % |
18-01-2024 00:00:00 Thursday |
9960 9921.15 |
10035.6 | 9738.4 | 54067 |
| 314 | -48.75 -0.48 % |
17-01-2024 00:00:00 Wednesday |
10101.1 10052.35 |
10162 | 10000 | 15551 |
| 315 | 55.1 0.54 % |
16-01-2024 00:00:00 Tuesday |
10144.9 10200 |
10241.15 | 10068.1 | 27783 |
| 316 | 96.4 0.96 % |
15-01-2024 00:00:00 Monday |
9990.05 10086.45 |
10097.4 | 9950 | 5153 |
| 317 | -47.95 -0.48 % |
12-01-2024 00:00:00 Friday |
10010.25 9962.3 |
10025 | 9938 | 156791 |
| 318 | -51.75 -0.51 % |
11-01-2024 00:00:00 Thursday |
10059.8 10008.05 |
10120 | 10000.25 | 27766 |
| 319 | -37.85 -0.38 % |
10-01-2024 00:00:00 Wednesday |
10039.9 10002.05 |
10055.05 | 9949.7 | 20910 |
| 320 | 3.4 0.03 % |
09-01-2024 00:00:00 Tuesday |
10019.65 10023.05 |
10040 | 9891.8 | 25518 |
| 321 | -68.65 -0.69 % |
08-01-2024 00:00:00 Monday |
10018.65 9950 |
10125 | 9914 | 15007 |
| 322 | -66.95 -0.66 % |
05-01-2024 00:00:00 Friday |
10085.75 10018.8 |
10085.75 | 9970 | 16795 |
| 323 | -151.4 -1.49 % |
04-01-2024 00:00:00 Thursday |
10167.2 10015.8 |
10167.2 | 9984.2 | 7921 |
| 324 | -144.8 -1.42 % |
03-01-2024 00:00:00 Wednesday |
10220.25 10075.45 |
10220.25 | 10067.55 | 18740 |
| 325 | -97 -0.94 % |
02-01-2024 00:00:00 Tuesday |
10293.7 10196.7 |
10295.8 | 10152.05 | 5248 |
| 326 | -126.95 -1.22 % |
01-01-2024 00:00:00 Monday |
10398.95 10272 |
10398.95 | 10220 | 4551 |
| 327 | 45.55 0.44 % |
29-12-2023 00:00:00 Friday |
10253.85 10299.4 |
10395 | 10253.85 | 196770 |
| 328 | 15.3 0.15 % |
28-12-2023 00:00:00 Thursday |
10287.65 10302.95 |
10302.95 | 10189.75 | 9738 |
| 329 | 9.4 0.09 % |
27-12-2023 00:00:00 Wednesday |
10276 10285.4 |
10301.6 | 10232 | 27262 |
| 330 | -35.55 -0.34 % |
26-12-2023 00:00:00 Tuesday |
10310.55 10275 |
10310.55 | 10115.45 | 8687 |
| 331 | 130.1 1.29 % |
22-12-2023 00:00:00 Friday |
10084.8 10214.9 |
10316.55 | 10028.35 | 29909 |
| 332 | -9.5 -0.09 % |
21-12-2023 00:00:00 Thursday |
10033.45 10023.95 |
10096.2 | 9902.45 | 20304 |
| 333 | -191.85 -1.87 % |
20-12-2023 00:00:00 Wednesday |
10235.25 10043.4 |
10309.6 | 9987.6 | 32631 |
| 334 | -94.75 -0.92 % |
19-12-2023 00:00:00 Tuesday |
10330 10235.25 |
10374.8 | 10210 | 62540 |
| 335 | 29.95 0.29 % |
18-12-2023 00:00:00 Monday |
10291 10320.95 |
10349.5 | 10224.4 | 18124 |
| 336 | -170.05 -1.63 % |
15-12-2023 00:00:00 Friday |
10459.05 10289 |
10459.95 | 9828.8 | 42251 |
| 337 | -107.75 -1.03 % |
14-12-2023 00:00:00 Thursday |
10464 10356.25 |
10464.45 | 10315.55 | 39303 |
| 338 | 6.85 0.07 % |
13-12-2023 00:00:00 Wednesday |
10379.95 10386.8 |
10467.95 | 10247 | 14221 |
| 339 | -260.8 -2.46 % |
12-12-2023 00:00:00 Tuesday |
10602 10341.2 |
10617 | 10305 | 66714 |
| 340 | -158.7 -1.48 % |
11-12-2023 00:00:00 Monday |
10697.05 10538.35 |
10697.05 | 10500.75 | 26951 |
| 341 | -106.7 -0.99 % |
08-12-2023 00:00:00 Friday |
10739.7 10633 |
10740 | 10552.8 | 26793 |
| 342 | -61.1 -0.57 % |
07-12-2023 00:00:00 Thursday |
10751 10689.9 |
10930 | 10641 | 12878 |
| 343 | -92.5 -0.86 % |
06-12-2023 00:00:00 Wednesday |
10718 10625.5 |
10748.65 | 10591 | 5606 |
| 344 | 70 0.66 % |
05-12-2023 00:00:00 Tuesday |
10650 10720 |
10770 | 10570 | 10422 |
| 345 | 3.9 0.04 % |
04-12-2023 00:00:00 Monday |
10600.05 10603.95 |
10689 | 10423.75 | 16483 |
| 346 | -74.1 -0.7 % |
01-12-2023 00:00:00 Friday |
10638.95 10564.85 |
10750 | 10537.1 | 24771 |
| 347 | 74.75 0.71 % |
30-11-2023 00:00:00 Thursday |
10570.05 10644.8 |
10644.8 | 10545.75 | 3854 |
| 348 | -7 -0.07 % |
29-11-2023 00:00:00 Wednesday |
10565 10558 |
10625.25 | 10527.95 | 3869 |
| 349 | -2.85 -0.03 % |
28-11-2023 00:00:00 Tuesday |
10540 10537.15 |
10556.9 | 10505.55 | 4304 |
| 350 | -24.65 -0.23 % |
24-11-2023 00:00:00 Friday |
10494 10469.35 |
10563.95 | 10460.65 | 19608 |
| 351 | 60.1 0.58 % |
23-11-2023 00:00:00 Thursday |
10425.05 10485.15 |
10524.15 | 10400 | 10679 |
| 352 | -33.9 -0.32 % |
22-11-2023 00:00:00 Wednesday |
10520.25 10486.35 |
10547.95 | 10422.05 | 2193 |
| 353 | -63.75 -0.6 % |
21-11-2023 00:00:00 Tuesday |
10580 10516.25 |
10616.3 | 10501.8 | 2923 |
| 354 | 81.95 0.78 % |
20-11-2023 00:00:00 Monday |
10485.05 10567 |
10592.65 | 10485.05 | 5115 |
| 355 | 11.05 0.11 % |
17-11-2023 00:00:00 Friday |
10502.45 10513.5 |
10602 | 10498.1 | 27463 |
| 356 | -17.9 -0.17 % |
16-11-2023 00:00:00 Thursday |
10499.95 10482.05 |
10540 | 10407.35 | 25241 |
| 357 | 5.95 0.06 % |
15-11-2023 00:00:00 Wednesday |
10429.65 10435.6 |
10487.8 | 10386.15 | 2770 |
| 358 | -35.45 -0.34 % |
13-11-2023 00:00:00 Monday |
10431.25 10395.8 |
10431.25 | 10366 | 1565 |
| 359 | -30 -0.29 % |
12-11-2023 00:00:00 Sunday |
10460 10430 |
10460 | 10410.95 | 1446 |
| 360 | -7.15 -0.07 % |
10-11-2023 00:00:00 Friday |
10398.95 10391.8 |
10415 | 10319.9 | 9622 |
| 361 | 0.1 0 % |
09-11-2023 00:00:00 Thursday |
10394.95 10395.05 |
10444 | 10322.7 | 3871 |
| 362 | -5 -0.05 % |
08-11-2023 00:00:00 Wednesday |
10320 10315 |
10340.95 | 10265 | 3573 |
| 363 | -57.25 -0.55 % |
07-11-2023 00:00:00 Tuesday |
10320 10262.75 |
10323.7 | 10234.9 | 4848 |
| 364 | -41 -0.4 % |
06-11-2023 00:00:00 Monday |
10325 10284 |
10332.05 | 10252 | 4856 |
| 365 | -35.85 -0.35 % |
03-11-2023 00:00:00 Friday |
10308.05 10272.2 |
10371.2 | 10245.5 | 32163 |
| 366 | 47.9 0.47 % |
02-11-2023 00:00:00 Thursday |
10259.15 10307.05 |
10345 | 10202.4 | 4409 |
| 367 | -169.4 -1.63 % |
01-11-2023 00:00:00 Wednesday |
10393 10223.6 |
10424.3 | 10187.35 | 10623 |
| 368 | -108.9 -1.04 % |
31-10-2023 00:00:00 Tuesday |
10500 10391.1 |
10500 | 10330.05 | 5038 |
| 369 | -348.75 -3.25 % |
30-10-2023 00:00:00 Monday |
10741.3 10392.55 |
10741.3 | 10248.05 | 11591 |
| 370 | 92.95 0.89 % |
27-10-2023 00:00:00 Friday |
10459.95 10552.9 |
10846.1 | 10448.3 | 49666 |
| 371 | 105 1.02 % |
26-10-2023 00:00:00 Thursday |
10287 10392 |
10665.6 | 10287 | 41482 |
| 372 | 122.25 1.17 % |
25-10-2023 00:00:00 Wednesday |
10474 10596.25 |
10645.6 | 10474 | 6396 |
| 373 | -70.6 -0.66 % |
23-10-2023 00:00:00 Monday |
10651.1 10580.5 |
10717.35 | 10535.35 | 6945 |
| 374 | -37.35 -0.35 % |
20-10-2023 00:00:00 Friday |
10771.7 10734.35 |
10796.9 | 10700 | 4987 |
| 375 | 43.4 0.4 % |
19-10-2023 00:00:00 Thursday |
10726.85 10770.25 |
10795 | 10715.6 | 64202 |
| 376 | 37.8 0.35 % |
18-10-2023 00:00:00 Wednesday |
10742.95 10780.75 |
10809.95 | 10723.2 | 7790 |
| 377 | -53.85 -0.5 % |
17-10-2023 00:00:00 Tuesday |
10760 10706.15 |
10798.4 | 10569.55 | 15185 |
| 378 | -22.35 -0.21 % |
16-10-2023 00:00:00 Monday |
10730 10707.65 |
10812.4 | 10667.35 | 7031 |
| 379 | 177 1.67 % |
13-10-2023 00:00:00 Friday |
10570.95 10747.95 |
10747.95 | 10530.95 | 15564 |
| 380 | 164.25 1.58 % |
12-10-2023 00:00:00 Thursday |
10412.2 10576.45 |
10624.9 | 10412.2 | 70709 |
| 381 | 31.35 0.3 % |
11-10-2023 00:00:00 Wednesday |
10373.7 10405.05 |
10439.95 | 10348.5 | 131747 |
| 382 | 93.9 0.92 % |
10-10-2023 00:00:00 Tuesday |
10250.6 10344.5 |
10415 | 10250.6 | 5322 |
| 383 | -74.85 -0.73 % |
09-10-2023 00:00:00 Monday |
10294.95 10220.1 |
10333.2 | 10187.15 | 3265 |
| 384 | 50.6 0.49 % |
06-10-2023 00:00:00 Friday |
10250.05 10300.65 |
10333.4 | 10249.35 | 6122 |
| 385 | 67.7 0.67 % |
05-10-2023 00:00:00 Thursday |
10150.05 10217.75 |
10265.5 | 10112.7 | 6627 |
| 386 | -154.55 -1.5 % |
04-10-2023 00:00:00 Wednesday |
10298.95 10144.4 |
10298.95 | 10090 | 7860 |
| 387 | -344.1 -3.22 % |
03-10-2023 00:00:00 Tuesday |
10685 10340.9 |
10685.05 | 10307.95 | 22896 |
| 388 | 45.3 0.43 % |
29-09-2023 00:00:00 Friday |
10525.05 10570.35 |
10702 | 10510.35 | 8698 |
| 389 | -107.9 -1.01 % |
28-09-2023 00:00:00 Thursday |
10674.85 10566.95 |
10699.65 | 10536 | 3056 |
| 390 | 131.65 1.25 % |
27-09-2023 00:00:00 Wednesday |
10568 10699.65 |
10705 | 10528.3 | 33199 |
| 391 | -22.15 -0.21 % |
26-09-2023 00:00:00 Tuesday |
10600 10577.85 |
10634.65 | 10529.4 | 65408 |
| 392 | 47.55 0.45 % |
25-09-2023 00:00:00 Monday |
10536.45 10584 |
10720 | 10520.1 | 21249 |
| 393 | 111.5 1.07 % |
22-09-2023 00:00:00 Friday |
10424.95 10536.45 |
10564.9 | 10307.55 | 20997 |
| 394 | -4.05 -0.04 % |
21-09-2023 00:00:00 Thursday |
10300.05 10296 |
10394.75 | 10206.05 | 15720 |
| 395 | -150.55 -1.43 % |
20-09-2023 00:00:00 Wednesday |
10499 10348.45 |
10499 | 10340.05 | 8505 |
| 396 | -2.65 -0.03 % |
18-09-2023 00:00:00 Monday |
10525 10522.35 |
10624.8 | 10495.25 | 15726 |
| 397 | 7.9 0.08 % |
15-09-2023 00:00:00 Friday |
10519.95 10527.85 |
10549.95 | 10477 | 5627 |
| 398 | 11.2 0.11 % |
14-09-2023 00:00:00 Thursday |
10473.7 10484.9 |
10575 | 10433.8 | 8941 |
| 399 | -36.75 -0.35 % |
13-09-2023 00:00:00 Wednesday |
10500 10463.25 |
10534.2 | 10440 | 2872 |
| 400 | -27.9 -0.26 % |
12-09-2023 00:00:00 Tuesday |
10534.9 10507 |
10568.2 | 10396 | 15693 |
| 401 | 184.9 1.79 % |
11-09-2023 00:00:00 Monday |
10350 10534.9 |
10547 | 10342.25 | 27433 |
| 402 | -43.5 -0.42 % |
08-09-2023 00:00:00 Friday |
10376.05 10332.55 |
10389.35 | 10301 | 9088 |
| 403 | 140.05 1.38 % |
07-09-2023 00:00:00 Thursday |
10145 10285.05 |
10300 | 10145 | 15432 |
| 404 | -19.5 -0.19 % |
06-09-2023 00:00:00 Wednesday |
10220.6 10201.1 |
10250 | 10129.95 | 18486 |
| 405 | -95.85 -0.93 % |
05-09-2023 00:00:00 Tuesday |
10362.15 10266.3 |
10410 | 10244.3 | 6959 |
| 406 | -37.8 -0.36 % |
04-09-2023 00:00:00 Monday |
10400 10362.2 |
10465 | 10283.3 | 46337 |
| 407 | 331.8 3.32 % |
01-09-2023 00:00:00 Friday |
10000 10331.8 |
10390 | 9950 | 76845 |
| 408 | 196.1 2 % |
31-08-2023 00:00:00 Thursday |
9784.95 9981.05 |
10064.8 | 9781 | 38906 |
| 409 | 125.95 1.3 % |
30-08-2023 00:00:00 Wednesday |
9673.95 9799.9 |
9814.9 | 9625 | 25580 |
| 410 | 25.95 0.27 % |
29-08-2023 00:00:00 Tuesday |
9595.05 9621 |
9677.65 | 9515 | 7386 |
| 411 | 82.9 0.87 % |
28-08-2023 00:00:00 Monday |
9508.55 9591.45 |
9667.3 | 9508.55 | 17235 |
| 412 | -50.3 -0.53 % |
25-08-2023 00:00:00 Friday |
9568 9517.7 |
9624.9 | 9486.1 | 10133 |
| 413 | -72 -0.75 % |
24-08-2023 00:00:00 Thursday |
9640 9568 |
9657 | 9552 | 27088 |
| 414 | 87.7 0.92 % |
23-08-2023 00:00:00 Wednesday |
9508 9595.7 |
9638.35 | 9445.35 | 10395 |
| 415 | 48.55 0.51 % |
22-08-2023 00:00:00 Tuesday |
9435.75 9484.3 |
9510 | 9419.1 | 7835 |
| 416 | -39.1 -0.41 % |
21-08-2023 00:00:00 Monday |
9464.1 9425 |
9466 | 9420 | 8458 |
| 417 | 63.65 0.68 % |
18-08-2023 00:00:00 Friday |
9375 9438.65 |
9476.95 | 9338.85 | 5361 |
| 418 | -41.1 -0.44 % |
17-08-2023 00:00:00 Thursday |
9426 9384.9 |
9475.05 | 9350 | 27870 |
| 419 | 75.15 0.81 % |
16-08-2023 00:00:00 Wednesday |
9324.85 9400 |
9433.6 | 9256.75 | 4272 |
| 420 | -100.6 -1.07 % |
14-08-2023 00:00:00 Monday |
9417.95 9317.35 |
9417.95 | 9258.2 | 13159 |
| 421 | -68.95 -0.73 % |
11-08-2023 00:00:00 Friday |
9439.95 9371 |
9469.35 | 9345 | 9735 |
| 422 | -54 -0.57 % |
10-08-2023 00:00:00 Thursday |
9459 9405 |
9499 | 9346.8 | 15187 |
| 423 | -88.8 -0.93 % |
09-08-2023 00:00:00 Wednesday |
9550 9461.2 |
9550 | 9417.4 | 42816 |
| 424 | 10.9 0.11 % |
08-08-2023 00:00:00 Tuesday |
9525.3 9536.2 |
9617.65 | 9510.8 | 41057 |
| 425 | 30.75 0.32 % |
07-08-2023 00:00:00 Monday |
9500 9530.75 |
9540 | 9425 | 14756 |
| 426 | -141.15 -1.47 % |
04-08-2023 00:00:00 Friday |
9591.15 9450 |
9615.1 | 9432.7 | 13627 |
| 427 | -100.65 -1.05 % |
03-08-2023 00:00:00 Thursday |
9624.95 9524.3 |
9657 | 9521 | 50963 |
| 428 | -102.15 -1.05 % |
02-08-2023 00:00:00 Wednesday |
9739.95 9637.8 |
9789 | 9517.55 | 18953 |
| 429 | -39.35 -0.4 % |
01-08-2023 00:00:00 Tuesday |
9740 9700.65 |
9882.65 | 9650.3 | 22306 |
| 430 | 106.25 1.1 % |
31-07-2023 00:00:00 Monday |
9700 9806.25 |
9833.95 | 9607.5 | 12774 |
| 431 | -68.6 -0.7 % |
28-07-2023 00:00:00 Friday |
9731.25 9662.65 |
9741.65 | 9551 | 6177 |
| 432 | -4.25 -0.04 % |
27-07-2023 00:00:00 Thursday |
9750.05 9745.8 |
9826.35 | 9690 | 7198 |
| 433 | -12.95 -0.13 % |
26-07-2023 00:00:00 Wednesday |
9760.95 9748 |
9811.25 | 9729.35 | 4962 |
| 434 | 107.6 1.12 % |
25-07-2023 00:00:00 Tuesday |
9649.9 9757.5 |
9774.5 | 9613.6 | 5122 |
| 435 | -60.05 -0.62 % |
24-07-2023 00:00:00 Monday |
9750.05 9690 |
9814.9 | 9680.05 | 4081 |
| 436 | 30.05 0.31 % |
21-07-2023 00:00:00 Friday |
9749.95 9780 |
9842.5 | 9703 | 12184 |
| 437 | 197.55 2.06 % |
20-07-2023 00:00:00 Thursday |
9576.05 9773.6 |
9789.15 | 9574.6 | 7391 |
| 438 | -28 -0.29 % |
19-07-2023 00:00:00 Wednesday |
9638 9610 |
9673 | 9526.45 | 6508 |
| 439 | -24 -0.25 % |
18-07-2023 00:00:00 Tuesday |
9690 9666 |
9760.05 | 9602.55 | 5168 |
| 440 | 76.85 0.8 % |
17-07-2023 00:00:00 Monday |
9611.2 9688.05 |
9698 | 9555.55 | 17581 |
| 441 | -71.5 -0.74 % |
14-07-2023 00:00:00 Friday |
9680.05 9608.55 |
9723.4 | 9590.05 | 24900 |
| 442 | -158.25 -1.61 % |
13-07-2023 00:00:00 Thursday |
9836.25 9678 |
9892.5 | 9612.2 | 13215 |
| 443 | -55 -0.56 % |
12-07-2023 00:00:00 Wednesday |
9885 9830 |
9952.1 | 9810 | 18696 |
| 444 | 155 1.59 % |
11-07-2023 00:00:00 Tuesday |
9755 9910 |
9956.15 | 9738 | 26714 |
| 445 | -70.6 -0.72 % |
10-07-2023 00:00:00 Monday |
9850.5 9779.9 |
9919.95 | 9722.6 | 25614 |
| 446 | -28.15 -0.29 % |
07-07-2023 00:00:00 Friday |
9860 9831.85 |
9945 | 9820 | 29551 |
| 447 | -129.5 -1.3 % |
06-07-2023 00:00:00 Thursday |
9994.5 9865 |
10013.6 | 9820 | 22225 |
| 448 | 303.55 3.14 % |
05-07-2023 00:00:00 Wednesday |
9682.05 9985.6 |
10036.7 | 9676.9 | 67152 |
| 449 | -28.8 -0.3 % |
04-07-2023 00:00:00 Tuesday |
9675.05 9646.25 |
9716 | 9618.7 | 12788 |
| 450 | -101.4 -1.04 % |
03-07-2023 00:00:00 Monday |
9773.95 9672.55 |
9780 | 9654.45 | 21743 |
| 451 | 241.75 2.53 % |
30-06-2023 00:00:00 Friday |
9545 9786.75 |
9849.35 | 9544 | 22087 |
| 452 | 79.45 0.84 % |
28-06-2023 00:00:00 Wednesday |
9461.05 9540.5 |
9573.95 | 9435.85 | 6979 |
| 453 | -51.7 -0.54 % |
27-06-2023 00:00:00 Tuesday |
9510 9458.3 |
9510 | 9395 | 3064 |
| 454 | 180.2 1.94 % |
26-06-2023 00:00:00 Monday |
9285 9465.2 |
9524.05 | 9285 | 6145 |
| 455 | -76.45 -0.81 % |
23-06-2023 00:00:00 Friday |
9400 9323.55 |
9420 | 9306 | 26983 |
| 456 | -68.9 -0.73 % |
22-06-2023 00:00:00 Thursday |
9459.95 9391.05 |
9492.95 | 9376.6 | 32008 |
| 457 | 0.15 0 % |
21-06-2023 00:00:00 Wednesday |
9437.3 9437.45 |
9536 | 9400 | 31892 |
| 458 | -38.75 -0.41 % |
20-06-2023 00:00:00 Tuesday |
9535 9496.25 |
9535 | 9428.5 | 4705 |
| 459 | -84.2 -0.88 % |
19-06-2023 00:00:00 Monday |
9611.1 9526.9 |
9644.1 | 9510.95 | 3510 |
| 460 | -22.35 -0.23 % |
16-06-2023 00:00:00 Friday |
9624.95 9602.6 |
9645.95 | 9404.55 | 51892 |
| 461 | 31.35 0.33 % |
15-06-2023 00:00:00 Thursday |
9560 9591.35 |
9699 | 9540.05 | 17189 |
| 462 | 30.65 0.32 % |
14-06-2023 00:00:00 Wednesday |
9502.05 9532.7 |
9597 | 9491.3 | 16123 |
| 463 | -43.5 -0.45 % |
13-06-2023 00:00:00 Tuesday |
9565.05 9521.55 |
9617.15 | 9510 | 4000 |
| 464 | -77.4 -0.8 % |
12-06-2023 00:00:00 Monday |
9626.85 9549.45 |
9661.15 | 9539.8 | 3500 |
| 465 | -23.2 -0.24 % |
09-06-2023 00:00:00 Friday |
9650.05 9626.85 |
9715.15 | 9610 | 4877 |
| 466 | -85.15 -0.87 % |
08-06-2023 00:00:00 Thursday |
9740 9654.85 |
9768.4 | 9626.2 | 7311 |
| 467 | -68.65 -0.7 % |
07-06-2023 00:00:00 Wednesday |
9780.05 9711.4 |
9801.4 | 9651.4 | 8987 |
| 468 | 87.85 0.91 % |
06-06-2023 00:00:00 Tuesday |
9644 9731.85 |
9765.5 | 9614.15 | 13838 |
| 469 | 36.1 0.38 % |
05-06-2023 00:00:00 Monday |
9545 9581.1 |
9639.7 | 9493.45 | 48069 |
| 470 | 123.75 1.32 % |
02-06-2023 00:00:00 Friday |
9365.05 9488.8 |
9521.1 | 9316.3 | 8834 |
| 471 | 17.75 0.19 % |
01-06-2023 00:00:00 Thursday |
9310.05 9327.8 |
9375 | 9225 | 6967 |
| 472 | -66.95 -0.71 % |
31-05-2023 00:00:00 Wednesday |
9425 9358.05 |
9425 | 9270 | 12371 |
| 473 | 5.9 0.06 % |
30-05-2023 00:00:00 Tuesday |
9375 9380.9 |
9400 | 9308.75 | 8247 |
| 474 | -66.1 -0.7 % |
29-05-2023 00:00:00 Monday |
9400.05 9333.95 |
9486.05 | 9311 | 5825 |
| 475 | 97.15 1.04 % |
26-05-2023 00:00:00 Friday |
9300 9397.15 |
9415.95 | 9300 | 15172 |
| 476 | 41.95 0.45 % |
25-05-2023 00:00:00 Thursday |
9240 9281.95 |
9290 | 9217.7 | 2641 |
| 477 | 106.9 1.17 % |
24-05-2023 00:00:00 Wednesday |
9163 9269.9 |
9315 | 9160 | 6053 |
| 478 | 50.2 0.55 % |
23-05-2023 00:00:00 Tuesday |
9149 9199.2 |
9234.85 | 9149 | 7872 |
| 479 | 58.4 0.64 % |
22-05-2023 00:00:00 Monday |
9099 9157.4 |
9167 | 9077 | 6155 |
| 480 | 11.8 0.13 % |
19-05-2023 00:00:00 Friday |
9094.9 9106.7 |
9120 | 8964.9 | 6607 |
| 481 | -71.25 -0.78 % |
18-05-2023 00:00:00 Thursday |
9123 9051.75 |
9147.45 | 9043.05 | 6155 |
| 482 | 50.85 0.56 % |
17-05-2023 00:00:00 Wednesday |
9072 9122.85 |
9133.1 | 9033.3 | 6478 |
| 483 | -138.05 -1.5 % |
16-05-2023 00:00:00 Tuesday |
9210 9071.95 |
9230.2 | 9058.6 | 10656 |
| 484 | -71.7 -0.77 % |
15-05-2023 00:00:00 Monday |
9274.95 9203.25 |
9307.5 | 9184.4 | 9445 |
| 485 | 34.15 0.37 % |
12-05-2023 00:00:00 Friday |
9262.15 9296.3 |
9327 | 9234.7 | 11089 |
| 486 | 37.15 0.4 % |
11-05-2023 00:00:00 Thursday |
9225 9262.15 |
9311.9 | 9143.05 | 13731 |
| 487 | 53.45 0.59 % |
10-05-2023 00:00:00 Wednesday |
9112.35 9165.8 |
9178.55 | 9060 | 13706 |
| 488 | 12.45 0.14 % |
09-05-2023 00:00:00 Tuesday |
9099.9 9112.35 |
9140 | 9051.5 | 13632 |
| 489 | 66.8 0.74 % |
08-05-2023 00:00:00 Monday |
9010 9076.8 |
9118.45 | 8965 | 8705 |
| 490 | 126.2 1.43 % |
05-05-2023 00:00:00 Friday |
8800.95 8927.15 |
8986 | 8799.55 | 22177 |
| 491 | -19.05 -0.22 % |
04-05-2023 00:00:00 Thursday |
8820 8800.95 |
8820 | 8742 | 8451 |
| 492 | 24.4 0.28 % |
03-05-2023 00:00:00 Wednesday |
8773.8 8798.2 |
8826.3 | 8717.75 | 9698 |
| 493 | 163.8 1.9 % |
02-05-2023 00:00:00 Tuesday |
8610 8773.8 |
8825 | 8605.3 | 21863 |
| 494 | 29.85 0.35 % |
28-04-2023 00:00:00 Friday |
8560.05 8589.9 |
8610 | 8535.45 | 4374 |
| 495 | -21.25 -0.25 % |
27-04-2023 00:00:00 Thursday |
8563 8541.75 |
8600 | 8470 | 8556 |
| 496 | -6.85 -0.08 % |
26-04-2023 00:00:00 Wednesday |
8510 8503.15 |
8550 | 8435.05 | 15699 |
| 497 | -18.7 -0.22 % |
25-04-2023 00:00:00 Tuesday |
8500 8481.3 |
8523.05 | 8421.75 | 4612 |
| 498 | -124.9 -1.45 % |
24-04-2023 00:00:00 Monday |
8588 8463.1 |
8588 | 8445 | 5814 |
| 499 | -77.25 -0.89 % |
21-04-2023 00:00:00 Friday |
8635.05 8557.8 |
8699 | 8551 | 11161 |
| 500 | 63.85 0.74 % |
20-04-2023 00:00:00 Thursday |
8650.05 8713.9 |
8740 | 8650.05 | 28975 |
| 501 | -31.65 -0.36 % |
19-04-2023 00:00:00 Wednesday |
8711.95 8680.3 |
8740.5 | 8659.6 | 22569 |
| 502 | 84.75 0.98 % |
18-04-2023 00:00:00 Tuesday |
8650.05 8734.8 |
8749 | 8650.05 | 15019 |
| 503 | -129.25 -1.47 % |
17-04-2023 00:00:00 Monday |
8807.05 8677.8 |
8821.65 | 8650 | 43754 |
| 504 | 3.8 0.04 % |
13-04-2023 00:00:00 Thursday |
8668.95 8672.75 |
8704.9 | 8618.15 | 18019 |
| 505 | -71.05 -0.82 % |
12-04-2023 00:00:00 Wednesday |
8694.95 8623.9 |
8706 | 8593 | 15249 |
| 506 | 36.65 0.43 % |
11-04-2023 00:00:00 Tuesday |
8620 8656.65 |
8669.6 | 8548 | 22248 |
| 507 | 48.2 0.57 % |
10-04-2023 00:00:00 Monday |
8485.9 8534.1 |
8553.95 | 8400.05 | 7147 |
| 508 | 74.35 0.88 % |
06-04-2023 00:00:00 Thursday |
8440 8514.35 |
8534.6 | 8380 | 8017 |
| 509 | -49.75 -0.59 % |
05-04-2023 00:00:00 Wednesday |
8503.05 8453.3 |
8544.15 | 8428.65 | 8553 |
| 510 | 97 1.15 % |
03-04-2023 00:00:00 Monday |
8405 8502 |
8575.3 | 8395.2 | 17877 |
| 511 | 22.6 0.27 % |
31-03-2023 00:00:00 Friday |
8270.05 8292.65 |
8366.8 | 8260 | 4402 |
| 512 | 79.3 0.97 % |
29-03-2023 00:00:00 Wednesday |
8210.05 8289.35 |
8319.25 | 8190 | 6188 |
| 513 | -75.5 -0.91 % |
28-03-2023 00:00:00 Tuesday |
8280.05 8204.55 |
8352.35 | 8150 | 5820 |
| 514 | 54.85 0.67 % |
27-03-2023 00:00:00 Monday |
8220.05 8274.9 |
8315 | 8220.05 | 4097 |
| 515 | -112.75 -1.35 % |
24-03-2023 00:00:00 Friday |
8349 8236.25 |
8379.75 | 8213 | 5859 |
| 516 | 87.9 1.07 % |
23-03-2023 00:00:00 Thursday |
8251.75 8339.65 |
8375.1 | 8246.55 | 17755 |
| 517 | 41.1 0.5 % |
22-03-2023 00:00:00 Wednesday |
8210.6 8251.7 |
8286.5 | 8210.6 | 6975 |
| 518 | 3.2 0.04 % |
21-03-2023 00:00:00 Tuesday |
8225.05 8228.25 |
8275.1 | 8218.05 | 4416 |
| 519 | -91.9 -1.11 % |
20-03-2023 00:00:00 Monday |
8310.75 8218.85 |
8316.85 | 8127.05 | 13734 |
| 520 | -213.2 -2.5 % |
17-03-2023 00:00:00 Friday |
8523.95 8310.75 |
8523.95 | 8291.45 | 9322 |
| 521 | -13.05 -0.15 % |
16-03-2023 00:00:00 Thursday |
8473.05 8460 |
8526.95 | 8413.1 | 50912 |
| 522 | -149.05 -1.73 % |
15-03-2023 00:00:00 Wednesday |
8621.1 8472.05 |
8700.65 | 8434.5 | 14426 |
| 523 | -14.5 -0.17 % |
14-03-2023 00:00:00 Tuesday |
8530 8515.5 |
8543.05 | 8448.55 | 5905 |
| 524 | -62.4 -0.73 % |
13-03-2023 00:00:00 Monday |
8580 8517.6 |
8637.6 | 8482.8 | 6820 |
| 525 | 53.05 0.62 % |
10-03-2023 00:00:00 Friday |
8545 8598.05 |
8625 | 8480 | 9319 |
| 526 | -169.6 -1.95 % |
09-03-2023 00:00:00 Thursday |
8712 8542.4 |
8732.15 | 8534.6 | 7747 |
| 527 | 93.45 1.09 % |
08-03-2023 00:00:00 Wednesday |
8600.05 8693.5 |
8705 | 8600.05 | 3397 |
| 528 | 10.65 0.12 % |
06-03-2023 00:00:00 Monday |
8620 8630.65 |
8655.2 | 8596.6 | 3058 |
| 529 | 6.6 0.08 % |
03-03-2023 00:00:00 Friday |
8590 8596.6 |
8628.15 | 8552 | 7220 |
| 530 | -212.9 -2.43 % |
02-03-2023 00:00:00 Thursday |
8764 8551.1 |
8769.4 | 8516.95 | 8874 |
| 531 | 133.55 1.55 % |
01-03-2023 00:00:00 Wednesday |
8630.05 8763.6 |
8775 | 8620.1 | 7748 |
| 532 | -38.15 -0.44 % |
28-02-2023 00:00:00 Tuesday |
8663.95 8625.8 |
8706.8 | 8609.9 | 6311 |
| 533 | -15.85 -0.18 % |
27-02-2023 00:00:00 Monday |
8650 8634.15 |
8650 | 8534.2 | 5018 |
| 534 | -50.6 -0.58 % |
24-02-2023 00:00:00 Friday |
8710.1 8659.5 |
8736 | 8612 | 5462 |
| 535 | 78 0.9 % |
23-02-2023 00:00:00 Thursday |
8667.05 8745.05 |
8749.5 | 8616.65 | 99705 |
| 536 | -20.2 -0.23 % |
22-02-2023 00:00:00 Wednesday |
8675 8654.8 |
8717.35 | 8588.6 | 5454 |
| 537 | 8.55 0.1 % |
21-02-2023 00:00:00 Tuesday |
8660.05 8668.6 |
8717.2 | 8642.8 | 3883 |
| 538 | -116.7 -1.33 % |
20-02-2023 00:00:00 Monday |
8807.05 8690.35 |
8850 | 8675.05 | 7057 |
| 539 | 77 0.88 % |
17-02-2023 00:00:00 Friday |
8730.05 8807.05 |
8873.9 | 8730.05 | 4221 |
| 540 | -74.15 -0.84 % |
16-02-2023 00:00:00 Thursday |
8878 8803.85 |
8883.35 | 8789.1 | 5895 |
| 541 | 46.6 0.53 % |
15-02-2023 00:00:00 Wednesday |
8798.95 8845.55 |
8895.9 | 8739.25 | 11155 |
| 542 | -26.45 -0.3 % |
14-02-2023 00:00:00 Tuesday |
8801.05 8774.6 |
8847 | 8765 | 3955 |
| 543 | 0.5 0.01 % |
13-02-2023 00:00:00 Monday |
8808.95 8809.45 |
8861.2 | 8752.5 | 9512 |
| 544 | 24.25 0.28 % |
10-02-2023 00:00:00 Friday |
8790 8814.25 |
8874 | 8775 | 10436 |
| 545 | -29.3 -0.33 % |
09-02-2023 00:00:00 Thursday |
8831.4 8802.1 |
8831.95 | 8700 | 9891 |
| 546 | 41.4 0.47 % |
08-02-2023 00:00:00 Wednesday |
8790 8831.4 |
8853.8 | 8676.25 | 5747 |
| 547 | -155.85 -1.75 % |
07-02-2023 00:00:00 Tuesday |
8910 8754.15 |
8928 | 8741 | 6268 |
| 548 | -2.2 -0.02 % |
06-02-2023 00:00:00 Monday |
8910 8907.8 |
8935.05 | 8820.05 | 6394 |
| 549 | 18.1 0.2 % |
03-02-2023 00:00:00 Friday |
8925 8943.1 |
8961.05 | 8850 | 5035 |
| 550 | 103.65 1.18 % |
02-02-2023 00:00:00 Thursday |
8765 8868.65 |
8936.25 | 8757.45 | 6905 |
| 551 | -150.95 -1.69 % |
01-02-2023 00:00:00 Wednesday |
8912 8761.05 |
9027.65 | 8678.2 | 17471 |
| 552 | 68.75 0.78 % |
31-01-2023 00:00:00 Tuesday |
8822.55 8891.3 |
8940 | 8822.55 | 17792 |
| 553 | 83.7 0.96 % |
30-01-2023 00:00:00 Monday |
8734.9 8818.6 |
8862.25 | 8723.25 | 10428 |
| 554 | -85.15 -0.97 % |
27-01-2023 00:00:00 Friday |
8820 8734.85 |
8890.75 | 8620.4 | 12492 |
| 555 | 35.75 0.41 % |
25-01-2023 00:00:00 Wednesday |
8746 8781.75 |
8832 | 8681.25 | 26919 |
| 556 | 263.6 3.13 % |
24-01-2023 00:00:00 Tuesday |
8435 8698.6 |
8715.95 | 8416.05 | 46259 |
| 557 | -66.85 -0.79 % |
23-01-2023 00:00:00 Monday |
8490 8423.15 |
8490 | 8383.8 | 26165 |
| 558 | -16.5 -0.2 % |
20-01-2023 00:00:00 Friday |
8460.1 8443.6 |
8500.25 | 8411.5 | 6015 |
| 559 | 9.9 0.12 % |
19-01-2023 00:00:00 Thursday |
8492.95 8502.85 |
8515 | 8457.15 | 8626 |
| 560 | 47.05 0.56 % |
18-01-2023 00:00:00 Wednesday |
8449 8496.05 |
8534.85 | 8449 | 6743 |
| 561 | 82.9 0.99 % |
17-01-2023 00:00:00 Tuesday |
8390.05 8472.95 |
8490 | 8340.95 | 24267 |
| 562 | -68.05 -0.81 % |
16-01-2023 00:00:00 Monday |
8452.6 8384.55 |
8509.55 | 8346.45 | 10791 |
| 563 | 77.6 0.93 % |
13-01-2023 00:00:00 Friday |
8375.05 8452.65 |
8500 | 8354.4 | 7707 |
| 564 | 64.85 0.78 % |
12-01-2023 00:00:00 Thursday |
8301.05 8365.9 |
8378.45 | 8260.1 | 7596 |
| 565 | -65.25 -0.78 % |
11-01-2023 00:00:00 Wednesday |
8349.95 8284.7 |
8349.95 | 8251.1 | 9957 |
| 566 | -84.6 -1.01 % |
10-01-2023 00:00:00 Tuesday |
8377.75 8293.15 |
8391.55 | 8263.6 | 8727 |
| 567 | -37.25 -0.44 % |
09-01-2023 00:00:00 Monday |
8415 8377.75 |
8443.55 | 8325.05 | 8376 |
| 568 | -70.05 -0.83 % |
06-01-2023 00:00:00 Friday |
8455 8384.95 |
8478 | 8350 | 7727 |
| 569 | 49.8 0.59 % |
05-01-2023 00:00:00 Thursday |
8410.05 8459.85 |
8476.05 | 8393.6 | 30619 |
| 570 | 37 0.44 % |
04-01-2023 00:00:00 Wednesday |
8385 8422 |
8534.85 | 8310 | 17376 |
| 571 | -22.7 -0.27 % |
03-01-2023 00:00:00 Tuesday |
8409 8386.3 |
8409 | 8305.8 | 40272 |
| 572 | 70.6 0.85 % |
02-01-2023 00:00:00 Monday |
8336.05 8406.65 |
8450 | 8336.05 | 28803 |
| 573 | -92.3 -1.09 % |
30-12-2022 00:00:00 Friday |
8494.95 8402.65 |
8527.05 | 8366.2 | 30724 |
| 574 | 50.15 0.6 % |
29-12-2022 00:00:00 Thursday |
8388 8438.15 |
8449.75 | 8332.9 | 29558 |
| 575 | 127.65 1.54 % |
28-12-2022 00:00:00 Wednesday |
8300.05 8427.7 |
8450 | 8290 | 34891 |
| 576 | 10.75 0.13 % |
27-12-2022 00:00:00 Tuesday |
8290 8300.75 |
8314.85 | 8229.8 | 4547 |
| 577 | 112.8 1.39 % |
26-12-2022 00:00:00 Monday |
8140 8252.8 |
8271.05 | 8076.65 | 9318 |
| 578 | -156.7 -1.89 % |
23-12-2022 00:00:00 Friday |
8300 8143.3 |
8317.25 | 8122.85 | 21562 |
| 579 | -15.6 -0.19 % |
22-12-2022 00:00:00 Thursday |
8355 8339.4 |
8384 | 8290 | 7513 |
| 580 | -201.65 -2.36 % |
21-12-2022 00:00:00 Wednesday |
8549.95 8348.3 |
8552.2 | 8290.2 | 11770 |
| 581 | -62.8 -0.73 % |
20-12-2022 00:00:00 Tuesday |
8585 8522.2 |
8603.85 | 8435.25 | 24493 |
| 582 | 123.6 1.46 % |
19-12-2022 00:00:00 Monday |
8484.65 8608.25 |
8623.35 | 8455 | 4997 |
| 583 | -80.35 -0.94 % |
16-12-2022 00:00:00 Friday |
8565 8484.65 |
8585.6 | 8447.75 | 6731 |
| 584 | -66 -0.76 % |
15-12-2022 00:00:00 Thursday |
8650 8584 |
8674.85 | 8575.05 | 8170 |
| 585 | -8.3 -0.1 % |
14-12-2022 00:00:00 Wednesday |
8650 8641.7 |
8666.6 | 8596.05 | 6627 |
| 586 | -48.2 -0.56 % |
13-12-2022 00:00:00 Tuesday |
8669.9 8621.7 |
8695 | 8611 | 26606 |
| 587 | 69.1 0.8 % |
12-12-2022 00:00:00 Monday |
8590.05 8659.15 |
8690.35 | 8520 | 9719 |
| 588 | -81.25 -0.93 % |
09-12-2022 00:00:00 Friday |
8696.05 8614.8 |
8760 | 8543.9 | 7421 |
| 589 | 17.25 0.2 % |
08-12-2022 00:00:00 Thursday |
8665 8682.25 |
8707.65 | 8608 | 4709 |
| 590 | -84.3 -0.96 % |
07-12-2022 00:00:00 Wednesday |
8740 8655.7 |
8745.4 | 8642 | 5764 |
| 591 | -61.3 -0.7 % |
06-12-2022 00:00:00 Tuesday |
8777 8715.7 |
8797.95 | 8698.3 | 17410 |
| 592 | -85.15 -0.96 % |
05-12-2022 00:00:00 Monday |
8878.95 8793.8 |
8878.95 | 8765.65 | 8841 |
| 593 | 40.1 0.46 % |
02-12-2022 00:00:00 Friday |
8775 8815.1 |
8936 | 8756.8 | 17525 |
| 594 | -39.65 -0.44 % |
01-12-2022 00:00:00 Thursday |
8996.05 8956.4 |
9021.25 | 8931.25 | 17563 |
| 595 | 19 0.21 % |
30-11-2022 00:00:00 Wednesday |
8957.95 8976.95 |
9006 | 8870.1 | 48101 |
| 596 | -73.65 -0.82 % |
29-11-2022 00:00:00 Tuesday |
8985 8911.35 |
9024.95 | 8890 | 14831 |
| 597 | -20.1 -0.22 % |
28-11-2022 00:00:00 Monday |
9025 9004.9 |
9100 | 8960 | 13930 |
| 598 | 50.55 0.56 % |
25-11-2022 00:00:00 Friday |
8966.05 9016.6 |
9076.95 | 8947.35 | 27004 |
| 599 | 15.6 0.17 % |
24-11-2022 00:00:00 Thursday |
8936.35 8951.95 |
8990 | 8916.05 | 14746 |
| 600 | -12.7 -0.14 % |
23-11-2022 00:00:00 Wednesday |
8949 8936.3 |
8989.95 | 8903.7 | 16992 |
| 601 | -14.45 -0.16 % |
22-11-2022 00:00:00 Tuesday |
8885 8870.55 |
8932.95 | 8860.05 | 18527 |
| 602 | 16.65 0.19 % |
21-11-2022 00:00:00 Monday |
8844.95 8861.6 |
8929.95 | 8790 | 51108 |
| 603 | -178.05 -1.97 % |
18-11-2022 00:00:00 Friday |
9023 8844.95 |
9025 | 8836.8 | 44179 |
| 604 | -114.15 -1.25 % |
17-11-2022 00:00:00 Thursday |
9100 8985.85 |
9165 | 8965.1 | 12674 |
| 605 | -19.95 -0.22 % |
16-11-2022 00:00:00 Wednesday |
9155 9135.05 |
9249.9 | 9108.6 | 20221 |
| 606 | -14 -0.15 % |
15-11-2022 00:00:00 Tuesday |
9173 9159 |
9200 | 9129.85 | 48249 |
| 607 | 53.45 0.59 % |
14-11-2022 00:00:00 Monday |
9098.95 9152.4 |
9160 | 8992.95 | 12400 |
| 608 | -111.7 -1.21 % |
11-11-2022 00:00:00 Friday |
9200 9088.3 |
9234.2 | 9048.45 | 12197 |
| 609 | -137.95 -1.5 % |
10-11-2022 00:00:00 Thursday |
9224 9086.05 |
9250.45 | 9074.8 | 32961 |
| 610 | -152.2 -1.62 % |
09-11-2022 00:00:00 Wednesday |
9401.05 9248.85 |
9472.4 | 9220.4 | 27401 |
| 611 | 70.5 0.76 % |
07-11-2022 00:00:00 Monday |
9250.55 9321.05 |
9350.75 | 9250.55 | 22749 |
| 612 | -23.45 -0.25 % |
04-11-2022 00:00:00 Friday |
9250 9226.55 |
9324.4 | 9194.75 | 53379 |
| 613 | 16.35 0.18 % |
03-11-2022 00:00:00 Thursday |
9220 9236.35 |
9308.55 | 9162.95 | 214646 |
| 614 | -226.1 -2.39 % |
02-11-2022 00:00:00 Wednesday |
9454.35 9228.25 |
9460.25 | 9212 | 18320 |
| 615 | -194.6 -2.02 % |
01-11-2022 00:00:00 Tuesday |
9649.95 9455.35 |
9649.95 | 9377.15 | 15838 |
| 616 | -115.95 -1.2 % |
31-10-2022 00:00:00 Monday |
9641.5 9525.55 |
9768.65 | 9453 | 81243 |
| 617 | 439.7 4.86 % |
28-10-2022 00:00:00 Friday |
9054.4 9494.1 |
9548 | 9054.4 | 104139 |
| 618 | 10.05 0.11 % |
27-10-2022 00:00:00 Thursday |
9036 9046.05 |
9075 | 8905 | 12862 |
| 619 | 194.45 2.21 % |
25-10-2022 00:00:00 Tuesday |
8810 9004.45 |
9015 | 8804.1 | 22433 |
| 620 | 15.25 0.17 % |
24-10-2022 00:00:00 Monday |
8751.1 8766.35 |
8796.6 | 8743.4 | 1127 |
| 621 | -15.15 -0.17 % |
21-10-2022 00:00:00 Friday |
8715 8699.85 |
8794.95 | 8641 | 17687 |
| 622 | 14.65 0.17 % |
20-10-2022 00:00:00 Thursday |
8695 8709.65 |
8739 | 8597.5 | 6275 |
| 623 | -88.1 -1 % |
19-10-2022 00:00:00 Wednesday |
8809.95 8721.85 |
8852.15 | 8696.6 | 5274 |
| 624 | 60.25 0.69 % |
18-10-2022 00:00:00 Tuesday |
8741.05 8801.3 |
8885 | 8741.05 | 12981 |
| 625 | 122.8 1.43 % |
17-10-2022 00:00:00 Monday |
8605 8727.8 |
8749 | 8568.25 | 167035 |
| 626 | -118.7 -1.36 % |
14-10-2022 00:00:00 Friday |
8736 8617.3 |
8765 | 8607.65 | 6545 |
| 627 | -10.9 -0.13 % |
13-10-2022 00:00:00 Thursday |
8655.9 8645 |
8786.7 | 8594.6 | 8141 |
| 628 | 3.9 0.04 % |
12-10-2022 00:00:00 Wednesday |
8681.95 8685.85 |
8717.15 | 8590.95 | 6911 |
| 629 | -143.05 -1.62 % |
11-10-2022 00:00:00 Tuesday |
8825 8681.95 |
8840 | 8665 | 169186 |
| 630 | 160.6 1.84 % |
10-10-2022 00:00:00 Monday |
8704.95 8865.55 |
8877 | 8660.8 | 15880 |
| 631 | 62.9 0.72 % |
07-10-2022 00:00:00 Friday |
8720.05 8782.95 |
8845 | 8719.95 | 11691 |
| 632 | -42.7 -0.49 % |
06-10-2022 00:00:00 Thursday |
8744.95 8702.25 |
8828.35 | 8689.55 | 7623 |
| 633 | 26.4 0.3 % |
04-10-2022 00:00:00 Tuesday |
8661.05 8687.45 |
8755 | 8630 | 12183 |
| 634 | -405.6 -4.53 % |
03-10-2022 00:00:00 Monday |
8950 8544.4 |
8961.5 | 8510.85 | 34839 |
| 635 | 192 2.22 % |
30-09-2022 00:00:00 Friday |
8631.55 8823.55 |
8870 | 8558.1 | 14910 |
| 636 | -139 -1.59 % |
29-09-2022 00:00:00 Thursday |
8759.95 8620.95 |
8805.1 | 8603.95 | 11017 |
| 637 | -25.75 -0.29 % |
28-09-2022 00:00:00 Wednesday |
8741.95 8716.2 |
8850 | 8660.15 | 9957 |
| 638 | -122.25 -1.37 % |
27-09-2022 00:00:00 Tuesday |
8894.9 8772.65 |
8899 | 8670.25 | 15568 |
| 639 | -454.35 -4.89 % |
26-09-2022 00:00:00 Monday |
9284.95 8830.6 |
9284.95 | 8805 | 48343 |
| 640 | -59.1 -0.63 % |
23-09-2022 00:00:00 Friday |
9403 9343.9 |
9450 | 9280.05 | 17273 |
| 641 | 198.8 2.16 % |
22-09-2022 00:00:00 Thursday |
9205.05 9403.85 |
9434 | 9194.4 | 24395 |
| 642 | -50.3 -0.54 % |
21-09-2022 00:00:00 Wednesday |
9299 9248.7 |
9396.05 | 9215.05 | 10880 |
| 643 | -38.1 -0.41 % |
20-09-2022 00:00:00 Tuesday |
9335 9296.9 |
9430 | 9265.05 | 18786 |
| 644 | 133.35 1.46 % |
19-09-2022 00:00:00 Monday |
9150 9283.35 |
9340 | 9071 | 163538 |
| 645 | 7.6 0.08 % |
16-09-2022 00:00:00 Friday |
9218 9225.6 |
9314.9 | 9025 | 27722 |
| 646 | 245.2 2.72 % |
15-09-2022 00:00:00 Thursday |
9000 9245.2 |
9351.25 | 9000 | 49781 |
| 647 | 76 0.86 % |
14-09-2022 00:00:00 Wednesday |
8880 8956 |
8999.95 | 8829.45 | 31421 |
| 648 | -43.75 -0.49 % |
13-09-2022 00:00:00 Tuesday |
8969.95 8926.2 |
8988.35 | 8909.95 | 27725 |
| 649 | -24.1 -0.27 % |
12-09-2022 00:00:00 Monday |
8952.1 8928 |
9008.45 | 8906 | 14063 |
| 650 | 110.75 1.25 % |
09-09-2022 00:00:00 Friday |
8834.95 8945.7 |
8988 | 8730.6 | 15314 |
| 651 | -34.35 -0.39 % |
08-09-2022 00:00:00 Thursday |
8822 8787.65 |
8885 | 8780 | 18893 |
| 652 | -48.9 -0.55 % |
07-09-2022 00:00:00 Wednesday |
8831 8782.1 |
8870.2 | 8761.9 | 47853 |
| 653 | -91.1 -1.02 % |
06-09-2022 00:00:00 Tuesday |
8975 8883.9 |
9020.8 | 8871 | 17373 |
| 654 | 28.85 0.32 % |
05-09-2022 00:00:00 Monday |
8910.05 8938.9 |
9017.9 | 8880 | 34637 |
| 655 | -106.9 -1.18 % |
02-09-2022 00:00:00 Friday |
9027 8920.1 |
9147.05 | 8903.2 | 20045 |
| 656 | 95.95 1.07 % |
01-09-2022 00:00:00 Thursday |
8932 9027.95 |
9229 | 8932 | 32845 |
| 657 | 216.9 2.44 % |
30-08-2022 00:00:00 Tuesday |
8875 9091.9 |
9160 | 8870.2 | 32164 |
| 658 | 182.9 2.11 % |
29-08-2022 00:00:00 Monday |
8649.85 8832.75 |
8851.1 | 8581.8 | 15102 |
| 659 | -60.8 -0.69 % |
26-08-2022 00:00:00 Friday |
8780 8719.2 |
8832.65 | 8704.15 | 6572 |
| 660 | 52.2 0.6 % |
25-08-2022 00:00:00 Thursday |
8680 8732.2 |
8833.05 | 8678.7 | 30727 |
| 661 | 17.8 0.21 % |
24-08-2022 00:00:00 Wednesday |
8674 8691.8 |
8754.95 | 8593.75 | 30051 |
| 662 | 121.8 1.42 % |
23-08-2022 00:00:00 Tuesday |
8600 8721.8 |
8754 | 8563.95 | 28704 |
| 663 | -154 -1.75 % |
22-08-2022 00:00:00 Monday |
8777.5 8623.5 |
8777.5 | 8606.95 | 45475 |
| 664 | -211.5 -2.35 % |
19-08-2022 00:00:00 Friday |
8989 8777.5 |
8989 | 8717.7 | 16217 |
| 665 | 39.3 0.44 % |
18-08-2022 00:00:00 Thursday |
8900 8939.3 |
9007 | 8872.55 | 31237 |
| 666 | -79.6 -0.88 % |
17-08-2022 00:00:00 Wednesday |
9027 8947.4 |
9069 | 8922 | 26107 |
| 667 | 288.45 3.31 % |
16-08-2022 00:00:00 Tuesday |
8711 8999.45 |
9035.85 | 8711 | 19579 |
| 668 | -120.85 -1.37 % |
12-08-2022 00:00:00 Friday |
8820 8699.15 |
8823 | 8675.05 | 23223 |
| 669 | -132 -1.47 % |
11-08-2022 00:00:00 Thursday |
8950 8818 |
8987.65 | 8730 | 33619 |
| 670 | -41.55 -0.47 % |
10-08-2022 00:00:00 Wednesday |
8921 8879.45 |
8995 | 8829 | 26172 |
| 671 | 82.55 0.93 % |
08-08-2022 00:00:00 Monday |
8841 8923.55 |
8995 | 8841 | 35238 |
| 672 | -157.95 -1.76 % |
05-08-2022 00:00:00 Friday |
8994 8836.05 |
8994 | 8810.15 | 30164 |
| 673 | -41.05 -0.46 % |
04-08-2022 00:00:00 Thursday |
9012 8970.95 |
9044.65 | 8831.2 | 19098 |
| 674 | -206.3 -2.25 % |
03-08-2022 00:00:00 Wednesday |
9163 8956.7 |
9163 | 8860 | 31232 |
| 675 | 186 2.07 % |
02-08-2022 00:00:00 Tuesday |
8981 9167 |
9195 | 8955 | 48112 |
| 676 | 183.7 2.08 % |
01-08-2022 00:00:00 Monday |
8820.3 9004 |
9081.6 | 8820.3 | 221380 |
| 677 | 7.45 0.08 % |
29-07-2022 00:00:00 Friday |
8765 8772.45 |
8939.1 | 8730 | 22625 |
| 678 | 40.3 0.46 % |
28-07-2022 00:00:00 Thursday |
8680 8720.3 |
8770.85 | 8630 | 37730 |
| 679 | 110.05 1.29 % |
27-07-2022 00:00:00 Wednesday |
8550 8660.05 |
8705.8 | 8468 | 50137 |
| 680 | -91.25 -1.06 % |
26-07-2022 00:00:00 Tuesday |
8613.3 8522.05 |
8645 | 8475 | 20489 |
| 681 | -195.7 -2.22 % |
25-07-2022 00:00:00 Monday |
8809 8613.3 |
8856.25 | 8495 | 16790 |
| 682 | -3.95 -0.04 % |
22-07-2022 00:00:00 Friday |
8830 8826.05 |
8888 | 8795 | 29846 |
| 683 | 6.2 0.07 % |
21-07-2022 00:00:00 Thursday |
8795 8801.2 |
8832.25 | 8723.75 | 30461 |
| 684 | -5.2 -0.06 % |
20-07-2022 00:00:00 Wednesday |
8750.6 8745.4 |
8865 | 8720 | 24742 |
| 685 | 24.65 0.28 % |
19-07-2022 00:00:00 Tuesday |
8689.95 8714.6 |
8798.6 | 8667.8 | 36544 |
| 686 | -82.95 -0.94 % |
18-07-2022 00:00:00 Monday |
8790 8707.05 |
8841 | 8685 | 203106 |
| 687 | 215.75 2.52 % |
15-07-2022 00:00:00 Friday |
8565 8780.75 |
8796.6 | 8565 | 19010 |
| 688 | 102.25 1.21 % |
14-07-2022 00:00:00 Thursday |
8460 8562.25 |
8587.55 | 8447.7 | 17752 |
| 689 | 10.25 0.12 % |
13-07-2022 00:00:00 Wednesday |
8430 8440.25 |
8489.45 | 8382.7 | 11188 |
| 690 | -102.9 -1.21 % |
12-07-2022 00:00:00 Tuesday |
8525 8422.1 |
8525 | 8377.5 | 21708 |
| 691 | 33.55 0.4 % |
11-07-2022 00:00:00 Monday |
8471 8504.55 |
8523 | 8422.3 | 29533 |
| 692 | -164.55 -1.9 % |
08-07-2022 00:00:00 Friday |
8640 8475.45 |
8647.9 | 8446.3 | 15438 |
| 693 | -91.35 -1.05 % |
07-07-2022 00:00:00 Thursday |
8690 8598.65 |
8699.8 | 8575 | 41884 |
| 694 | 240.9 2.87 % |
06-07-2022 00:00:00 Wednesday |
8394 8634.9 |
8650 | 8376 | 57452 |
| 695 | -119.1 -1.41 % |
05-07-2022 00:00:00 Tuesday |
8463.9 8344.8 |
8508 | 8329.9 | 11776 |
| 696 | 43.65 0.52 % |
04-07-2022 00:00:00 Monday |
8396.6 8440.25 |
8464.9 | 8325 | 28117 |
| 697 | -59.4 -0.7 % |
01-07-2022 00:00:00 Friday |
8456 8396.6 |
8456 | 8306.05 | 32479 |
| 698 | -28.5 -0.34 % |
30-06-2022 00:00:00 Thursday |
8498.7 8470.2 |
8630.15 | 8450 | 26511 |
| 699 | 107.5 1.28 % |
29-06-2022 00:00:00 Wednesday |
8400 8507.5 |
8530 | 8375.15 | 36742 |
| 700 | 38.9 0.46 % |
28-06-2022 00:00:00 Tuesday |
8449 8487.9 |
8537 | 8392.6 | 34029 |
| 701 | -4.15 -0.05 % |
27-06-2022 00:00:00 Monday |
8448 8443.85 |
8542 | 8395 | 59721 |
| 702 | 30.2 0.36 % |
24-06-2022 00:00:00 Friday |
8325 8355.2 |
8387 | 8235.9 | 60190 |
| 703 | 481.6 6.18 % |
23-06-2022 00:00:00 Thursday |
7793 8274.6 |
8319.8 | 7793 | 85491 |
| 704 | 14 0.18 % |
22-06-2022 00:00:00 Wednesday |
7768 7782 |
7867 | 7714.25 | 19373 |
| 705 | 80.85 1.05 % |
21-06-2022 00:00:00 Tuesday |
7700 7780.85 |
7839 | 7626.4 | 31904 |
| 706 | -31.1 -0.4 % |
20-06-2022 00:00:00 Monday |
7690.95 7659.85 |
7775 | 7628.85 | 18616 |
| 707 | -134.05 -1.71 % |
17-06-2022 00:00:00 Friday |
7825 7690.95 |
7841.35 | 7649.9 | 100435 |
| 708 | -131.85 -1.66 % |
16-06-2022 00:00:00 Thursday |
7965 7833.15 |
8025 | 7808 | 32764 |
| 709 | 41.1 0.53 % |
15-06-2022 00:00:00 Wednesday |
7811.65 7852.75 |
7929 | 7811.65 | 9800 |
| 710 | -33.25 -0.42 % |
14-06-2022 00:00:00 Tuesday |
7844 7810.75 |
7897.45 | 7751 | 11086 |
| 711 | 36.25 0.46 % |
13-06-2022 00:00:00 Monday |
7860 7896.25 |
7966.1 | 7798.9 | 16861 |
| 712 | 84.8 1.08 % |
10-06-2022 00:00:00 Friday |
7850 7934.8 |
7987 | 7836.4 | 10629 |
| 713 | 85.55 1.09 % |
09-06-2022 00:00:00 Thursday |
7840 7925.55 |
8008 | 7825 | 42941 |
| 714 | 20.1 0.26 % |
08-06-2022 00:00:00 Wednesday |
7873 7893.1 |
7920.35 | 7725 | 42902 |
| 715 | 186.65 2.45 % |
07-06-2022 00:00:00 Tuesday |
7622 7808.65 |
7823.3 | 7557.6 | 19666 |
| 716 | 2.65 0.03 % |
06-06-2022 00:00:00 Monday |
7708 7710.65 |
7775 | 7593 | 13672 |
| 717 | -240.95 -3.03 % |
03-06-2022 00:00:00 Friday |
7948 7707.05 |
8000 | 7682.35 | 12437 |
| 718 | -12.75 -0.16 % |
02-06-2022 00:00:00 Thursday |
7937.5 7924.75 |
7972 | 7857.05 | 10963 |
| 719 | -52.4 -0.66 % |
01-06-2022 00:00:00 Wednesday |
7990 7937.6 |
8067.35 | 7884.4 | 17185 |
| 720 | -40.75 -0.51 % |
31-05-2022 00:00:00 Tuesday |
8011 7970.25 |
8100.55 | 7900 | 18559 |
| 721 | 58.6 0.74 % |
30-05-2022 00:00:00 Monday |
7955 8013.6 |
8056 | 7955 | 14729 |
| 722 | 76.6 0.97 % |
27-05-2022 00:00:00 Friday |
7865 7941.6 |
7964.7 | 7837.15 | 26961 |
| 723 | 6.4 0.08 % |
26-05-2022 00:00:00 Thursday |
7800 7806.4 |
7838.35 | 7623 | 9529 |
| 724 | -84.2 -1.07 % |
25-05-2022 00:00:00 Wednesday |
7870 7785.8 |
7870 | 7698.25 | 10231 |
| 725 | -100.3 -1.27 % |
24-05-2022 00:00:00 Tuesday |
7900 7799.7 |
7942.15 | 7792.9 | 11773 |
| 726 | 147.2 1.9 % |
23-05-2022 00:00:00 Monday |
7749 7896.2 |
7955 | 7749 | 50990 |
| 727 | 102.2 1.37 % |
20-05-2022 00:00:00 Friday |
7485 7587.2 |
7648.5 | 7451.15 | 25503 |
| 728 | -40.95 -0.55 % |
19-05-2022 00:00:00 Thursday |
7450 7409.05 |
7525 | 7374.95 | 9795 |
| 729 | -3.05 -0.04 % |
18-05-2022 00:00:00 Wednesday |
7568.95 7565.9 |
7638 | 7515 | 16306 |
| 730 | 247.45 3.4 % |
17-05-2022 00:00:00 Tuesday |
7286 7533.45 |
7584 | 7254 | 32899 |
| 731 | 79 1.1 % |
16-05-2022 00:00:00 Monday |
7174.9 7253.9 |
7304.9 | 7165.25 | 10137 |
| 732 | -268.15 -3.64 % |
13-05-2022 00:00:00 Friday |
7369.95 7101.8 |
7369.95 | 7062.65 | 21260 |
| 733 | 17.25 0.24 % |
12-05-2022 00:00:00 Thursday |
7235 7252.25 |
7324.5 | 7212 | 13977 |
| 734 | -155.65 -2.06 % |
11-05-2022 00:00:00 Wednesday |
7545 7389.35 |
7562.15 | 7349 | 18236 |
| 735 | 151.95 2.06 % |
10-05-2022 00:00:00 Tuesday |
7365 7516.95 |
7573.4 | 7359 | 14101 |
| 736 | 170.5 2.37 % |
09-05-2022 00:00:00 Monday |
7189 7359.5 |
7420 | 7131.3 | 16147 |
| 737 | -100.55 -1.36 % |
06-05-2022 00:00:00 Friday |
7378 7277.45 |
7378 | 7161.15 | 13396 |
| 738 | -45.55 -0.61 % |
05-05-2022 00:00:00 Thursday |
7451 7405.45 |
7536 | 7380.05 | 16059 |
| 739 | -241.95 -3.17 % |
04-05-2022 00:00:00 Wednesday |
7641.55 7399.6 |
7744.95 | 7360 | 175739 |
| 740 | -28.45 -0.37 % |
02-05-2022 00:00:00 Monday |
7670 7641.55 |
7750 | 7543.95 | 28852 |
| 741 | -169.45 -2.14 % |
29-04-2022 00:00:00 Friday |
7902.2 7732.75 |
7945 | 7630.55 | 28028 |
| 742 | 37.95 0.48 % |
28-04-2022 00:00:00 Thursday |
7850 7887.95 |
7939.8 | 7770 | 25885 |
| 743 | -97.1 -1.23 % |
27-04-2022 00:00:00 Wednesday |
7885 7787.9 |
7885 | 7720 | 32378 |
| 744 | -78.7 -0.99 % |
26-04-2022 00:00:00 Tuesday |
7980 7901.3 |
8067.2 | 7831 | 16904 |
| 745 | 60.75 0.77 % |
25-04-2022 00:00:00 Monday |
7850 7910.75 |
7994.9 | 7820 | 33074 |
| 746 | 88.25 1.13 % |
22-04-2022 00:00:00 Friday |
7815 7903.25 |
8017.6 | 7726 | 32002 |
| 747 | 174.85 2.27 % |
21-04-2022 00:00:00 Thursday |
7701 7875.85 |
7898 | 7689.1 | 46252 |
| 748 | 178.65 2.39 % |
20-04-2022 00:00:00 Wednesday |
7490 7668.65 |
7697.7 | 7476 | 26283 |
| 749 | -161.9 -2.13 % |
19-04-2022 00:00:00 Tuesday |
7599.9 7438 |
7680 | 7350 | 16300 |
| 750 | 177.55 2.4 % |
18-04-2022 00:00:00 Monday |
7397 7574.55 |
7598.85 | 7359.65 | 24771 |
| 751 | -167.3 -2.19 % |
13-04-2022 00:00:00 Wednesday |
7639.15 7471.85 |
7702.65 | 7440.05 | 15599 |
| 752 | 45.55 0.6 % |
12-04-2022 00:00:00 Tuesday |
7568 7613.55 |
7710 | 7502.9 | 13956 |
| 753 | -68.6 -0.9 % |
11-04-2022 00:00:00 Monday |
7633.2 7564.6 |
7633.2 | 7488.8 | 11483 |
| 754 | -177.3 -2.29 % |
08-04-2022 00:00:00 Friday |
7735 7557.7 |
7735 | 7517 | 17458 |
| 755 | -42.65 -0.56 % |
07-04-2022 00:00:00 Thursday |
7680 7637.35 |
7750 | 7623.75 | 18838 |
| 756 | -2.35 -0.03 % |
06-04-2022 00:00:00 Wednesday |
7746.9 7744.55 |
7847.2 | 7679 | 18102 |
| 757 | 9.7 0.13 % |
05-04-2022 00:00:00 Tuesday |
7750.8 7760.5 |
7899.95 | 7731.95 | 22773 |
| 758 | 115.35 1.51 % |
04-04-2022 00:00:00 Monday |
7660 7775.35 |
7794.75 | 7634.95 | 17931 |
| 759 | 125.85 1.66 % |
01-04-2022 00:00:00 Friday |
7566 7691.85 |
7726.1 | 7521 | 11106 |
| 760 | -64.1 -0.84 % |
31-03-2022 00:00:00 Thursday |
7624 7559.9 |
7651.35 | 7527.8 | 13241 |
| 761 | 85.4 1.14 % |
30-03-2022 00:00:00 Wednesday |
7514.95 7600.35 |
7629.7 | 7493.25 | 16368 |
| 762 | -132.1 -1.75 % |
29-03-2022 00:00:00 Tuesday |
7570 7437.9 |
7570 | 7405 | 12010 |
| 763 | 56.9 0.77 % |
28-03-2022 00:00:00 Monday |
7420 7476.9 |
7538.1 | 7415 | 25708 |
| 764 | -114.55 -1.52 % |
25-03-2022 00:00:00 Friday |
7534 7419.45 |
7543.7 | 7390 | 26363 |
| 765 | -63.55 -0.83 % |
24-03-2022 00:00:00 Thursday |
7618 7554.45 |
7651.55 | 7529.15 | 14321 |
| 766 | -142.2 -1.83 % |
23-03-2022 00:00:00 Wednesday |
7786 7643.8 |
7862.15 | 7610 | 24315 |
| 767 | 53.45 0.69 % |
22-03-2022 00:00:00 Tuesday |
7710.1 7763.55 |
7808.2 | 7539.05 | 35463 |
| 768 | -176.5 -2.24 % |
21-03-2022 00:00:00 Monday |
7880 7703.5 |
7937.45 | 7661 | 51601 |
| 769 | 101.65 1.34 % |
17-03-2022 00:00:00 Thursday |
7590 7691.65 |
7738.95 | 7533.9 | 26244 |
| 770 | -90.6 -1.2 % |
16-03-2022 00:00:00 Wednesday |
7574.95 7484.35 |
7596.9 | 7441.25 | 16395 |
| 771 | 102.25 1.4 % |
15-03-2022 00:00:00 Tuesday |
7315 7417.25 |
7618.3 | 7315 | 43134 |
| 772 | 219.5 3.09 % |
14-03-2022 00:00:00 Monday |
7095 7314.5 |
7334 | 7009.6 | 34425 |
| 773 | -99.6 -1.38 % |
11-03-2022 00:00:00 Friday |
7206.25 7106.65 |
7206.25 | 7080 | 32806 |
| 774 | -42.4 -0.58 % |
10-03-2022 00:00:00 Thursday |
7248.65 7206.25 |
7399.9 | 7181.65 | 62846 |
| 775 | 180.8 2.64 % |
09-03-2022 00:00:00 Wednesday |
6849 7029.8 |
7079.05 | 6780 | 55682 |
| 776 | 79.2 1.18 % |
08-03-2022 00:00:00 Tuesday |
6726 6805.2 |
6851.25 | 6540 | 65654 |
| 777 | -271 -3.85 % |
07-03-2022 00:00:00 Monday |
7040 6769 |
7040 | 6730 | 100068 |
| 778 | -235.65 -3.15 % |
04-03-2022 00:00:00 Friday |
7480 7244.35 |
7500.05 | 7128.85 | 78496 |
| 779 | -316.9 -4 % |
03-03-2022 00:00:00 Thursday |
7915 7598.1 |
7934.5 | 7560 | 32743 |
| 780 | -421.15 -5.11 % |
02-03-2022 00:00:00 Wednesday |
8235 7813.85 |
8235 | 7765 | 54833 |
| 781 | 12.35 0.15 % |
28-02-2022 00:00:00 Monday |
8300 8312.35 |
8335.4 | 8114.1 | 20130 |
| 782 | 104.5 1.27 % |
25-02-2022 00:00:00 Friday |
8250 8354.5 |
8464.9 | 8210 | 29880 |
| 783 | -290.65 -3.42 % |
24-02-2022 00:00:00 Thursday |
8500 8209.35 |
8568.25 | 8150.25 | 39631 |
| 784 | 41.2 0.48 % |
23-02-2022 00:00:00 Wednesday |
8660 8701.2 |
8790 | 8660 | 22873 |
| 785 | 126.25 1.49 % |
22-02-2022 00:00:00 Tuesday |
8500 8626.25 |
8659.95 | 8385.35 | 17019 |
| 786 | 56.95 0.67 % |
21-02-2022 00:00:00 Monday |
8555 8611.95 |
8723 | 8447 | 15482 |
| 787 | 45.35 0.53 % |
18-02-2022 00:00:00 Friday |
8510 8555.35 |
8646 | 8510 | 17429 |
| 788 | -13.9 -0.16 % |
17-02-2022 00:00:00 Thursday |
8560 8546.1 |
8658.15 | 8525 | 14279 |
| 789 | -114.35 -1.31 % |
16-02-2022 00:00:00 Wednesday |
8699 8584.65 |
8731.85 | 8540.55 | 20676 |
| 790 | 174.45 2.06 % |
15-02-2022 00:00:00 Tuesday |
8448.6 8623.05 |
8665.05 | 8359 | 25256 |
| 791 | -53.25 -0.63 % |
14-02-2022 00:00:00 Monday |
8415 8361.75 |
8610.15 | 8326.45 | 33442 |
| 792 | -47.4 -0.54 % |
11-02-2022 00:00:00 Friday |
8788 8740.6 |
8863.7 | 8680.85 | 18977 |
| 793 | -200.3 -2.22 % |
10-02-2022 00:00:00 Thursday |
9005 8804.7 |
9022 | 8790.9 | 25794 |
| 794 | 291.55 3.37 % |
09-02-2022 00:00:00 Wednesday |
8660 8951.55 |
8975 | 8636.3 | 41620 |
| 795 | 45 0.53 % |
08-02-2022 00:00:00 Tuesday |
8551 8596 |
8788.5 | 8441 | 26435 |
| 796 | -37.6 -0.44 % |
07-02-2022 00:00:00 Monday |
8548 8510.4 |
8609.2 | 8403.05 | 11774 |
| 797 | -58.5 -0.68 % |
04-02-2022 00:00:00 Friday |
8605 8546.5 |
8677.9 | 8496.95 | 11859 |
| 798 | 70.15 0.82 % |
03-02-2022 00:00:00 Thursday |
8520 8590.15 |
8793 | 8520 | 28580 |
| 799 | -63.25 -0.74 % |
02-02-2022 00:00:00 Wednesday |
8580 8516.75 |
8683.1 | 8441.9 | 16778 |
| 800 | -161.5 -1.85 % |
01-02-2022 00:00:00 Tuesday |
8719 8557.5 |
8782.9 | 8355.4 | 20688 |
| 801 | -5.4 -0.06 % |
31-01-2022 00:00:00 Monday |
8600 8594.6 |
8717.8 | 8553.05 | 21011 |
| 802 | -265.8 -3.01 % |
28-01-2022 00:00:00 Friday |
8819 8553.2 |
8915.15 | 8522.75 | 25535 |
| 803 | 212.25 2.47 % |
27-01-2022 00:00:00 Thursday |
8605 8817.25 |
8966.8 | 8457.4 | 67592 |
| 804 | 553.6 6.88 % |
25-01-2022 00:00:00 Tuesday |
8047 8600.6 |
8661.6 | 7900 | 72473 |
| 805 | -151.7 -1.85 % |
24-01-2022 00:00:00 Monday |
8199 8047.3 |
8333.05 | 7954.4 | 24990 |
| 806 | 170.6 2.13 % |
21-01-2022 00:00:00 Friday |
8018 8188.6 |
8243 | 7860.3 | 28862 |
| 807 | 28.35 0.35 % |
20-01-2022 00:00:00 Thursday |
8008 8036.35 |
8140 | 7987.15 | 15605 |
| 808 | 92.5 1.17 % |
19-01-2022 00:00:00 Wednesday |
7916 8008.5 |
8059.45 | 7858.45 | 20898 |
| 809 | -339.3 -4.11 % |
18-01-2022 00:00:00 Tuesday |
8255 7915.7 |
8255 | 7887.95 | 24935 |
| 810 | 163.7 2.02 % |
17-01-2022 00:00:00 Monday |
8101 8264.7 |
8369 | 8101 | 30322 |
| 811 | 82.15 1.03 % |
14-01-2022 00:00:00 Friday |
8000 8082.15 |
8143.75 | 7975 | 8566 |
| 812 | -78.05 -0.96 % |
13-01-2022 00:00:00 Thursday |
8153.7 8075.65 |
8256.35 | 7952.3 | 28595 |
| 813 | 22.95 0.28 % |
12-01-2022 00:00:00 Wednesday |
8145 8167.95 |
8193 | 8115.35 | 24561 |
| 814 | 34.6 0.43 % |
11-01-2022 00:00:00 Tuesday |
8110 8144.6 |
8162.6 | 8070.35 | 11461 |
| 815 | 223.85 2.83 % |
10-01-2022 00:00:00 Monday |
7900 8123.85 |
8228 | 7900 | 44867 |
| 816 | 27.5 0.35 % |
07-01-2022 00:00:00 Friday |
7880 7907.5 |
7943.5 | 7830.5 | 12096 |
| 817 | 115.1 1.48 % |
06-01-2022 00:00:00 Thursday |
7764 7879.1 |
7897.8 | 7685.5 | 20224 |
| 818 | 145.55 1.91 % |
05-01-2022 00:00:00 Wednesday |
7628 7773.55 |
7806.45 | 7609.05 | 15901 |
| 819 | 37.65 0.5 % |
04-01-2022 00:00:00 Tuesday |
7590 7627.65 |
7645.25 | 7519.25 | 13432 |
| 820 | 104.7 1.41 % |
03-01-2022 00:00:00 Monday |
7415 7519.7 |
7601 | 7415 | 20617 |
| 821 | 151.9 2.09 % |
31-12-2021 00:00:00 Friday |
7275 7426.9 |
7449.2 | 7275 | 18702 |
| 822 | -93.65 -1.27 % |
30-12-2021 00:00:00 Thursday |
7378 7284.35 |
7394.95 | 7255.65 | 26663 |
| 823 | 47.5 0.65 % |
29-12-2021 00:00:00 Wednesday |
7297.1 7344.6 |
7364.75 | 7247.95 | 9354 |
| 824 | -32.9 -0.45 % |
28-12-2021 00:00:00 Tuesday |
7330 7297.1 |
7355.45 | 7257.55 | 6705 |
| 825 | -2 -0.03 % |
27-12-2021 00:00:00 Monday |
7289.95 7287.95 |
7325.85 | 7199.65 | 7389 |
| 826 | -143.35 -1.92 % |
24-12-2021 00:00:00 Friday |
7460 7316.65 |
7460 | 7262.45 | 10661 |
| 827 | -105.1 -1.4 % |
23-12-2021 00:00:00 Thursday |
7489.7 7384.6 |
7493.45 | 7350 | 13784 |
| 828 | 107.1 1.46 % |
22-12-2021 00:00:00 Wednesday |
7320 7427.1 |
7456.2 | 7320 | 8523 |
| 829 | 5.15 0.07 % |
21-12-2021 00:00:00 Tuesday |
7300.15 7305.3 |
7401.6 | 7284 | 12492 |
| 830 | 42.15 0.58 % |
20-12-2021 00:00:00 Monday |
7248 7290.15 |
7319 | 7038.4 | 98179 |
| 831 | -197.35 -2.63 % |
17-12-2021 00:00:00 Friday |
7493.9 7296.55 |
7493.9 | 7243.55 | 30500 |
| 832 | -176.25 -2.31 % |
16-12-2021 00:00:00 Thursday |
7628.9 7452.65 |
7628.9 | 7410 | 11405 |
| 833 | 78.75 1.05 % |
15-12-2021 00:00:00 Wednesday |
7488 7566.75 |
7639 | 7455 | 22363 |
| 834 | -7.95 -0.11 % |
14-12-2021 00:00:00 Tuesday |
7499 7491.05 |
7552.75 | 7461 | 10346 |
| 835 | 25.4 0.34 % |
13-12-2021 00:00:00 Monday |
7490 7515.4 |
7571.15 | 7430 | 19952 |
| 836 | 41.3 0.56 % |
10-12-2021 00:00:00 Friday |
7385 7426.3 |
7477.45 | 7364.6 | 16307 |
| 837 | -39.75 -0.53 % |
09-12-2021 00:00:00 Thursday |
7459 7419.25 |
7460 | 7325.1 | 27561 |
| 838 | 237.05 3.29 % |
08-12-2021 00:00:00 Wednesday |
7200.2 7437.25 |
7496.85 | 7152 | 61295 |
| 839 | 42.3 0.59 % |
07-12-2021 00:00:00 Tuesday |
7144.9 7187.2 |
7264.85 | 7104.5 | 22952 |
| 840 | -177.8 -2.46 % |
06-12-2021 00:00:00 Monday |
7220 7042.2 |
7220 | 7022.1 | 51240 |
| 841 | -117.85 -1.61 % |
03-12-2021 00:00:00 Friday |
7320 7202.15 |
7332.45 | 7150 | 29805 |
| 842 | 86.05 1.19 % |
02-12-2021 00:00:00 Thursday |
7238.95 7325 |
7355.6 | 7238.95 | 47689 |
| 843 | 70.85 0.98 % |
01-12-2021 00:00:00 Wednesday |
7203.9 7274.75 |
7377.8 | 7132.05 | 51513 |
| 844 | -60.55 -0.85 % |
30-11-2021 00:00:00 Tuesday |
7146.7 7086.15 |
7251.85 | 7025 | 21876 |
| 845 | 61.7 0.87 % |
29-11-2021 00:00:00 Monday |
7085 7146.7 |
7208 | 6991.3 | 26575 |
| 846 | -373.1 -4.95 % |
26-11-2021 00:00:00 Friday |
7544 7170.9 |
7544 | 7135 | 29911 |
| 847 | -100.05 -1.3 % |
25-11-2021 00:00:00 Thursday |
7670 7569.95 |
7715 | 7470.5 | 37107 |
| 848 | -195.45 -2.49 % |
24-11-2021 00:00:00 Wednesday |
7860 7664.55 |
7898.25 | 7640 | 40045 |
| 849 | -19.7 -0.25 % |
23-11-2021 00:00:00 Tuesday |
7870 7850.3 |
7950.3 | 7800 | 34868 |
| 850 | -309.65 -3.79 % |
22-11-2021 00:00:00 Monday |
8174 7864.35 |
8177.4 | 7810 | 23510 |
| 851 | -141.2 -1.71 % |
18-11-2021 00:00:00 Thursday |
8254 8112.8 |
8369.5 | 8000.15 | 47175 |
| 852 | 253 3.15 % |
17-11-2021 00:00:00 Wednesday |
8020 8273 |
8347.1 | 8019.95 | 107418 |
| 853 | 544.65 7.26 % |
16-11-2021 00:00:00 Tuesday |
7505 8049.65 |
8128 | 7505 | 109557 |
| 854 | 13.05 0.17 % |
15-11-2021 00:00:00 Monday |
7488 7501.05 |
7577.15 | 7463.95 | 15878 |
| 855 | -82.3 -1.09 % |
12-11-2021 00:00:00 Friday |
7559.85 7477.55 |
7559.85 | 7445 | 14746 |
| 856 | -96.95 -1.28 % |
11-11-2021 00:00:00 Thursday |
7550 7453.05 |
7568.5 | 7438.9 | 21694 |
| 857 | -64.65 -0.85 % |
10-11-2021 00:00:00 Wednesday |
7573.25 7508.6 |
7573.25 | 7460 | 31043 |
| 858 | -147.95 -1.92 % |
09-11-2021 00:00:00 Tuesday |
7725 7577.05 |
7764.85 | 7540 | 19494 |
| 859 | -83.45 -1.07 % |
08-11-2021 00:00:00 Monday |
7770 7686.55 |
7881 | 7675 | 10091 |
| 860 | -5.55 -0.07 % |
04-11-2021 00:00:00 Thursday |
7750 7744.45 |
7823.05 | 7732.75 | 5696 |
| 861 | -64.3 -0.82 % |
03-11-2021 00:00:00 Wednesday |
7800 7735.7 |
7843.6 | 7711.2 | 54561 |
| 862 | 170.05 2.23 % |
02-11-2021 00:00:00 Tuesday |
7622 7792.05 |
7912 | 7622 | 44116 |
| 863 | 242.7 3.29 % |
01-11-2021 00:00:00 Monday |
7370 7612.7 |
7660.8 | 7370 | 80789 |
| 864 | 136.4 1.86 % |
29-10-2021 00:00:00 Friday |
7347 7483.4 |
7549.65 | 7295.05 | 29456 |
| 865 | 148.3 2.05 % |
28-10-2021 00:00:00 Thursday |
7225.1 7373.4 |
7527.55 | 7225.1 | 27048 |
| 866 | 54.5 0.75 % |
27-10-2021 00:00:00 Wednesday |
7298 7352.5 |
7459.25 | 7244 | 34592 |
| 867 | 12.9 0.18 % |
26-10-2021 00:00:00 Tuesday |
7283.25 7296.15 |
7336.85 | 7213.25 | 9761 |
| 868 | -51.75 -0.71 % |
25-10-2021 00:00:00 Monday |
7315 7263.25 |
7401.55 | 7224.85 | 17772 |
| 869 | -159 -2.1 % |
22-10-2021 00:00:00 Friday |
7570 7411 |
7607.65 | 7386.2 | 9728 |
| 870 | -38.6 -0.51 % |
21-10-2021 00:00:00 Thursday |
7610 7571.4 |
7629.25 | 7484.5 | 42476 |
| 871 | -7.5 -0.1 % |
20-10-2021 00:00:00 Wednesday |
7600 7592.5 |
7661.15 | 7515.45 | 133584 |
| 872 | 2.05 0.03 % |
19-10-2021 00:00:00 Tuesday |
7651.15 7653.2 |
7768.7 | 7589.25 | 13440 |
| 873 | 164.15 2.19 % |
18-10-2021 00:00:00 Monday |
7488 7652.15 |
7706 | 7448.4 | 24633 |
| 874 | -39.4 -0.52 % |
14-10-2021 00:00:00 Thursday |
7530 7490.6 |
7559.1 | 7445 | 25772 |
| 875 | -235.65 -3.05 % |
13-10-2021 00:00:00 Wednesday |
7720 7484.35 |
7748 | 7433.25 | 19794 |
| 876 | -6.05 -0.08 % |
12-10-2021 00:00:00 Tuesday |
7699 7692.95 |
7749.3 | 7634.95 | 10321 |
| 877 | 292.05 3.94 % |
11-10-2021 00:00:00 Monday |
7405.85 7697.9 |
7808 | 7405.85 | 148608 |
| 878 | -176.9 -2.33 % |
08-10-2021 00:00:00 Friday |
7602.65 7425.75 |
7602.65 | 7405 | 11004 |
| 879 | 258.3 3.57 % |
07-10-2021 00:00:00 Thursday |
7233 7491.3 |
7550 | 7233 | 81882 |
| 880 | -109.3 -1.5 % |
06-10-2021 00:00:00 Wednesday |
7310 7200.7 |
7310 | 7166.1 | 6648 |
| 881 | 70.6 0.98 % |
05-10-2021 00:00:00 Tuesday |
7178 7248.6 |
7298.65 | 7155.3 | 23832 |
| 882 | 6.3 0.09 % |
04-10-2021 00:00:00 Monday |
7172.1 7178.4 |
7215 | 7140.4 | 32064 |
| 883 | -70.6 -0.98 % |
01-10-2021 00:00:00 Friday |
7230 7159.4 |
7230 | 7093.5 | 22556 |
| 884 | -65.1 -0.88 % |
30-09-2021 00:00:00 Thursday |
7399.9 7334.8 |
7408.05 | 7306 | 8978 |
| 885 | -23.6 -0.32 % |
29-09-2021 00:00:00 Wednesday |
7405 7381.4 |
7464.7 | 7291.05 | 18142 |
| 886 | -15.7 -0.21 % |
28-09-2021 00:00:00 Tuesday |
7435 7419.3 |
7521 | 7333.05 | 93526 |
| 887 | 434.2 6.23 % |
27-09-2021 00:00:00 Monday |
6970 7404.2 |
7448.45 | 6970 | 118728 |
| 888 | 95.6 1.39 % |
24-09-2021 00:00:00 Friday |
6855 6950.6 |
7040.45 | 6847.6 | 22596 |
| 889 | -11 -0.16 % |
23-09-2021 00:00:00 Thursday |
6855.2 6844.2 |
6875.35 | 6821.1 | 143024 |
| 890 | 22.55 0.33 % |
22-09-2021 00:00:00 Wednesday |
6806 6828.55 |
6846.95 | 6786 | 26826 |
| 891 | -131.15 -1.9 % |
21-09-2021 00:00:00 Tuesday |
6909 6777.85 |
6933 | 6744.15 | 74779 |
| 892 | -40.65 -0.58 % |
20-09-2021 00:00:00 Monday |
6994.9 6954.25 |
7016.05 | 6871.45 | 32004 |
| 893 | 76.5 1.1 % |
17-09-2021 00:00:00 Friday |
6936 7012.5 |
7062 | 6936 | 50963 |
| 894 | -5.8 -0.08 % |
16-09-2021 00:00:00 Thursday |
6940 6934.2 |
6942 | 6867.7 | 13729 |
| 895 | -32.05 -0.46 % |
15-09-2021 00:00:00 Wednesday |
6940 6907.95 |
6940 | 6880 | 16003 |
| 896 | -1.05 -0.02 % |
14-09-2021 00:00:00 Tuesday |
6900 6898.95 |
6957 | 6855 | 32129 |
| 897 | 71.95 1.06 % |
13-09-2021 00:00:00 Monday |
6801 6872.95 |
6894.95 | 6801 | 14940 |
| 898 | 41.85 0.62 % |
09-09-2021 00:00:00 Thursday |
6760 6801.85 |
6815 | 6732 | 29358 |
| 899 | -51.2 -0.75 % |
08-09-2021 00:00:00 Wednesday |
6836 6784.8 |
6856.3 | 6755.25 | 27555 |
| 900 | -3.5 -0.05 % |
07-09-2021 00:00:00 Tuesday |
6880 6876.5 |
6927.9 | 6854.8 | 30339 |
| 901 | -52.35 -0.76 % |
06-09-2021 00:00:00 Monday |
6900 6847.65 |
6954.6 | 6836.25 | 31675 |
| 902 | 80.3 1.18 % |
03-09-2021 00:00:00 Friday |
6783 6863.3 |
6959.65 | 6754.8 | 85098 |
| 903 | -59 -0.86 % |
02-09-2021 00:00:00 Thursday |
6850 6791 |
6850 | 6710.05 | 22102 |
| 904 | -11.65 -0.17 % |
01-09-2021 00:00:00 Wednesday |
6797 6785.35 |
6821 | 6700 | 183598 |
| 905 | 39.25 0.58 % |
31-08-2021 00:00:00 Tuesday |
6805 6844.25 |
6871.65 | 6764.2 | 27646 |
| 906 | 122.1 1.83 % |
30-08-2021 00:00:00 Monday |
6675 6797.1 |
6807 | 6661.2 | 166119 |
| 907 | -41.2 -0.62 % |
27-08-2021 00:00:00 Friday |
6647 6605.8 |
6694.4 | 6600 | 231296 |
| 908 | -90.95 -1.36 % |
26-08-2021 00:00:00 Thursday |
6700 6609.05 |
6715 | 6590.65 | 86414 |
| 909 | -109.2 -1.6 % |
25-08-2021 00:00:00 Wednesday |
6825 6715.8 |
6830 | 6702.05 | 46614 |
| 910 | 26 0.38 % |
24-08-2021 00:00:00 Tuesday |
6782.4 6808.4 |
6852.65 | 6743 | 32580 |
| 911 | -39.25 -0.57 % |
23-08-2021 00:00:00 Monday |
6866 6826.75 |
6915 | 6803 | 9482 |
| 912 | 12.55 0.18 % |
20-08-2021 00:00:00 Friday |
6835 6847.55 |
6912.85 | 6775.9 | 18023 |
| 913 | -80.65 -1.17 % |
18-08-2021 00:00:00 Wednesday |
6922 6841.35 |
6943.25 | 6820 | 423662 |
| 914 | 68.2 1 % |
17-08-2021 00:00:00 Tuesday |
6820 6888.2 |
6939.8 | 6746.65 | 29243 |
| 915 | -196.2 -2.79 % |
16-08-2021 00:00:00 Monday |
7025 6828.8 |
7025 | 6811 | 21074 |
| 916 | -20.9 -0.3 % |
13-08-2021 00:00:00 Friday |
7020 6999.1 |
7044.3 | 6978 | 10409 |
| 917 | -18.95 -0.27 % |
12-08-2021 00:00:00 Thursday |
7028.95 7010 |
7084 | 6986.25 | 71017 |
| 918 | -27.1 -0.38 % |
11-08-2021 00:00:00 Wednesday |
7050.95 7023.85 |
7091.75 | 6924.3 | 9673 |
| 919 | -68.6 -0.97 % |
10-08-2021 00:00:00 Tuesday |
7070 7001.4 |
7104.55 | 6995.25 | 7784 |
| 920 | -41.4 -0.58 % |
09-08-2021 00:00:00 Monday |
7123 7081.6 |
7160.2 | 7023.3 | 12248 |
| 921 | 72.2 1.03 % |
06-08-2021 00:00:00 Friday |
7030 7102.2 |
7167.85 | 7030 | 14773 |
| 922 | -58.3 -0.82 % |
05-08-2021 00:00:00 Thursday |
7084.8 7026.5 |
7084.8 | 7007 | 33974 |
| 923 | -133.05 -1.84 % |
04-08-2021 00:00:00 Wednesday |
7235 7101.95 |
7247.15 | 7003.8 | 14937 |
| 924 | 96.4 1.36 % |
03-08-2021 00:00:00 Tuesday |
7099.9 7196.3 |
7230 | 7090.05 | 14903 |
| 925 | 9.1 0.13 % |
02-08-2021 00:00:00 Monday |
7066.2 7075.3 |
7105.3 | 7030.05 | 17185 |
| 926 | -20.3 -0.29 % |
30-07-2021 00:00:00 Friday |
6999 6978.7 |
7095 | 6965.3 | 14879 |
| 927 | -123.1 -1.73 % |
29-07-2021 00:00:00 Thursday |
7115 6991.9 |
7120 | 6940 | 39318 |
| 928 | -111.8 -1.54 % |
28-07-2021 00:00:00 Wednesday |
7262 7150.2 |
7305.4 | 7063.85 | 30224 |
| 929 | -49.25 -0.68 % |
27-07-2021 00:00:00 Tuesday |
7290.7 7241.45 |
7321.25 | 7161.1 | 6892 |
| 930 | -55.4 -0.76 % |
26-07-2021 00:00:00 Monday |
7291 7235.6 |
7353.7 | 7185 | 7661 |
| 931 | -7.05 -0.1 % |
23-07-2021 00:00:00 Friday |
7297.25 7290.2 |
7375 | 7279.8 | 7724 |
| 932 | 0.8 0.01 % |
22-07-2021 00:00:00 Thursday |
7295 7295.8 |
7324.5 | 7245.65 | 14306 |
| 933 | 62.25 0.87 % |
20-07-2021 00:00:00 Tuesday |
7171 7233.25 |
7261.55 | 7146 | 25041 |
| 934 | -87.7 -1.21 % |
19-07-2021 00:00:00 Monday |
7253.65 7165.95 |
7298.55 | 7150 | 74204 |
| 935 | -18.35 -0.25 % |
16-07-2021 00:00:00 Friday |
7322 7303.65 |
7331.1 | 7275 | 21449 |
| 936 | -47.95 -0.65 % |
15-07-2021 00:00:00 Thursday |
7355 7307.05 |
7359 | 7269.1 | 16077 |
| 937 | -102.75 -1.38 % |
14-07-2021 00:00:00 Wednesday |
7431 7328.25 |
7450 | 7307.8 | 12753 |
| 938 | -91.35 -1.22 % |
13-07-2021 00:00:00 Tuesday |
7518 7426.65 |
7530.45 | 7405 | 15598 |
| 939 | 10.15 0.14 % |
12-07-2021 00:00:00 Monday |
7461 7471.15 |
7589.3 | 7452.65 | 341412 |
| 940 | 5.25 0.07 % |
09-07-2021 00:00:00 Friday |
7419.9 7425.15 |
7445 | 7343.5 | 11787 |
| 941 | -93.1 -1.24 % |
08-07-2021 00:00:00 Thursday |
7494 7400.9 |
7499.9 | 7384 | 14094 |
| 942 | -92.65 -1.23 % |
07-07-2021 00:00:00 Wednesday |
7544 7451.35 |
7580.6 | 7434.15 | 10261 |
| 943 | -107.15 -1.41 % |
06-07-2021 00:00:00 Tuesday |
7619 7511.85 |
7661.6 | 7489 | 135161 |
| 944 | 23.4 0.31 % |
05-07-2021 00:00:00 Monday |
7574.2 7597.6 |
7690 | 7574.2 | 111472 |
| 945 | -34.3 -0.45 % |
02-07-2021 00:00:00 Friday |
7604.1 7569.8 |
7634.7 | 7548 | 27368 |
| 946 | 76.9 1.02 % |
01-07-2021 00:00:00 Thursday |
7509 7585.9 |
7604.1 | 7500 | 12818 |
| 947 | -5.1 -0.07 % |
30-06-2021 00:00:00 Wednesday |
7518.9 7513.8 |
7645.75 | 7497.3 | 18655 |
| 948 | -137.15 -1.8 % |
29-06-2021 00:00:00 Tuesday |
7621.8 7484.65 |
7621.8 | 7452 | 16584 |
| 949 | -86.15 -1.12 % |
28-06-2021 00:00:00 Monday |
7680 7593.85 |
7695.3 | 7572.85 | 16233 |
| 950 | 118.7 1.58 % |
25-06-2021 00:00:00 Friday |
7525 7643.7 |
7664 | 7525 | 52148 |
| 951 | 88.6 1.19 % |
24-06-2021 00:00:00 Thursday |
7441 7529.6 |
7549.95 | 7410.05 | 53959 |
| 952 | 150.95 2.07 % |
23-06-2021 00:00:00 Wednesday |
7282 7432.95 |
7478 | 7241.35 | 134377 |
| 953 | 308.75 4.44 % |
22-06-2021 00:00:00 Tuesday |
6955 7263.75 |
7299 | 6932.55 | 103247 |
| 954 | -12.5 -0.18 % |
21-06-2021 00:00:00 Monday |
6914 6901.5 |
6924.05 | 6842.1 | 10176 |
| 955 | -12.3 -0.18 % |
18-06-2021 00:00:00 Friday |
6971 6958.7 |
6978.7 | 6824.85 | 35157 |
| 956 | -93.4 -1.32 % |
17-06-2021 00:00:00 Thursday |
7062.15 6968.75 |
7097.3 | 6940 | 12323 |
| 957 | -62.35 -0.87 % |
16-06-2021 00:00:00 Wednesday |
7175 7112.65 |
7191 | 7075 | 11520 |
| 958 | -9.05 -0.13 % |
15-06-2021 00:00:00 Tuesday |
7177.5 7168.45 |
7223.9 | 7156.6 | 19237 |
| 959 | -38.2 -0.53 % |
14-06-2021 00:00:00 Monday |
7215 7176.8 |
7215 | 7096.8 | 7780 |
| 960 | -34.3 -0.47 % |
11-06-2021 00:00:00 Friday |
7255 7220.7 |
7255 | 7190 | 5755 |
| 961 | -45.85 -0.63 % |
10-06-2021 00:00:00 Thursday |
7245 7199.15 |
7276.6 | 7171.2 | 15280 |
| 962 | -95 -1.3 % |
09-06-2021 00:00:00 Wednesday |
7335 7240 |
7335 | 7200 | 14051 |
| 963 | 30.7 0.42 % |
08-06-2021 00:00:00 Tuesday |
7305 7335.7 |
7364 | 7290 | 33002 |
| 964 | 48.3 0.67 % |
07-06-2021 00:00:00 Monday |
7231 7279.3 |
7329.25 | 7211.5 | 15631 |
| 965 | 14.95 0.21 % |
04-06-2021 00:00:00 Friday |
7199 7213.95 |
7270 | 7158.35 | 11717 |
| 966 | 22.45 0.31 % |
03-06-2021 00:00:00 Thursday |
7185 7207.45 |
7277.05 | 7166.5 | 13233 |
| 967 | 104.1 1.47 % |
02-06-2021 00:00:00 Wednesday |
7079 7183.1 |
7198.9 | 7044.55 | 14983 |
| 968 | -8.95 -0.13 % |
01-06-2021 00:00:00 Tuesday |
7100 7091.05 |
7141.9 | 7047.05 | 36183 |
| 969 | 103.35 1.48 % |
31-05-2021 00:00:00 Monday |
6984 7087.35 |
7099.8 | 6926.05 | 35730 |
| 970 | -24.05 -0.34 % |
28-05-2021 00:00:00 Friday |
6980 6955.95 |
7051.2 | 6928.2 | 13814 |
| 971 | -74.85 -1.06 % |
27-05-2021 00:00:00 Thursday |
7039 6964.15 |
7068.75 | 6945 | 23574 |
| 972 | 104.45 1.51 % |
26-05-2021 00:00:00 Wednesday |
6924 7028.45 |
7055.1 | 6914.3 | 22663 |
| 973 | 10.75 0.16 % |
25-05-2021 00:00:00 Tuesday |
6899 6909.75 |
6948 | 6890 | 22689 |
| 974 | 74.9 1.1 % |
24-05-2021 00:00:00 Monday |
6811 6885.9 |
6965 | 6809.05 | 65936 |
| 975 | 41.5 0.61 % |
21-05-2021 00:00:00 Friday |
6770.15 6811.65 |
6829.75 | 6745 | 12536 |
| 976 | -81.45 -1.19 % |
20-05-2021 00:00:00 Thursday |
6819 6737.55 |
6819 | 6729.95 | 12436 |
| 977 | -35.15 -0.52 % |
19-05-2021 00:00:00 Wednesday |
6810.75 6775.6 |
6854.15 | 6760 | 14212 |
| 978 | 10.85 0.16 % |
18-05-2021 00:00:00 Tuesday |
6799.9 6810.75 |
6862.5 | 6718 | 31384 |
| 979 | -13.5 -0.2 % |
17-05-2021 00:00:00 Monday |
6737 6723.5 |
6837.6 | 6697.3 | 52406 |
| 980 | -82.25 -1.21 % |
14-05-2021 00:00:00 Friday |
6820.4 6738.15 |
6837.9 | 6700.1 | 38059 |
| 981 | 86.4 1.28 % |
12-05-2021 00:00:00 Wednesday |
6734 6820.4 |
6839.25 | 6686 | 32540 |
| 982 | 43.95 0.66 % |
11-05-2021 00:00:00 Tuesday |
6695 6738.95 |
6747.9 | 6659.7 | 10870 |
| 983 | 67.35 1.01 % |
10-05-2021 00:00:00 Monday |
6690 6757.35 |
6774.4 | 6667.05 | 16801 |
| 984 | 27.9 0.42 % |
07-05-2021 00:00:00 Friday |
6675 6702.9 |
6756.25 | 6641.7 | 16466 |
| 985 | 93.9 1.43 % |
06-05-2021 00:00:00 Thursday |
6572 6665.9 |
6705 | 6572 | 30427 |
| 986 | 81.9 1.26 % |
05-05-2021 00:00:00 Wednesday |
6510 6591.9 |
6600 | 6481.7 | 16284 |
| 987 | -124.9 -1.88 % |
04-05-2021 00:00:00 Tuesday |
6633 6508.1 |
6640 | 6485 | 32249 |
| 988 | 187.3 2.92 % |
03-05-2021 00:00:00 Monday |
6411 6598.3 |
6620 | 6400 | 51244 |
| 989 | -76.2 -1.17 % |
30-04-2021 00:00:00 Friday |
6536 6459.8 |
6555.5 | 6425.4 | 62580 |
| 990 | -98.1 -1.47 % |
29-04-2021 00:00:00 Thursday |
6666 6567.9 |
6666 | 6555 | 41221 |
| 991 | 10.1 0.15 % |
28-04-2021 00:00:00 Wednesday |
6561 6571.1 |
6649.9 | 6545.05 | 41644 |
| 992 | -118.8 -1.78 % |
27-04-2021 00:00:00 Tuesday |
6677 6558.2 |
6705 | 6540 | 83804 |
| 993 | -34.4 -0.52 % |
26-04-2021 00:00:00 Monday |
6675 6640.6 |
6788.75 | 6600 | 49657 |
| 994 | 94.9 1.44 % |
23-04-2021 00:00:00 Friday |
6580 6674.9 |
6715.45 | 6565 | 36527 |
| 995 | 10.4 0.16 % |
22-04-2021 00:00:00 Thursday |
6640 6650.4 |
6674 | 6544.85 | 52229 |
| 996 | 69.8 1.06 % |
20-04-2021 00:00:00 Tuesday |
6575 6644.8 |
6677.95 | 6560 | 70239 |
| 997 | 67.4 1.04 % |
19-04-2021 00:00:00 Monday |
6450 6517.4 |
6600 | 6415 | 55174 |
| 998 | -25.35 -0.38 % |
16-04-2021 00:00:00 Friday |
6675 6649.65 |
6782 | 6611 | 73266 |
| 999 | -148 -2.18 % |
15-04-2021 00:00:00 Thursday |
6800 6652 |
6825 | 6551.45 | 74737 |
| 1000 | 293.45 4.5 % |
13-04-2021 00:00:00 Tuesday |
6525 6818.45 |
6842.1 | 6470.9 | 37650 |
| 1001 | -232.35 -3.44 % |
12-04-2021 00:00:00 Monday |
6751 6518.65 |
6751 | 6504 | 95168 |
| 1002 | 0.05 0 % |
09-04-2021 00:00:00 Friday |
6830 6830.05 |
6875 | 6782 | 46935 |
| 1003 | -41.45 -0.6 % |
08-04-2021 00:00:00 Thursday |
6868 6826.55 |
6938 | 6812 | 80889 |
| 1004 | 103.1 1.52 % |
07-04-2021 00:00:00 Wednesday |
6761.8 6864.9 |
6885.05 | 6761.8 | 30455 |
| 1005 | -73.05 -1.07 % |
06-04-2021 00:00:00 Tuesday |
6825 6751.95 |
6846.8 | 6721.15 | 19580 |
| 1006 | -154.25 -2.23 % |
05-04-2021 00:00:00 Monday |
6922.6 6768.35 |
6922.6 | 6726.8 | 21589 |
| 1007 | 37.6 0.55 % |
01-04-2021 00:00:00 Thursday |
6885 6922.6 |
6990 | 6851.75 | 29166 |
| 1008 | -19.25 -0.28 % |
31-03-2021 00:00:00 Wednesday |
6879 6859.75 |
6939.3 | 6795.7 | 37726 |
| 1009 | 71.6 1.06 % |
30-03-2021 00:00:00 Tuesday |
6781 6852.6 |
6873.35 | 6735.6 | 43544 |
| 1010 | -104.75 -1.52 % |
26-03-2021 00:00:00 Friday |
6890 6785.25 |
6896.95 | 6771 | 37289 |
| 1011 | -273.35 -3.87 % |
25-03-2021 00:00:00 Thursday |
7059.5 6786.15 |
7059.5 | 6755 | 79017 |
| 1012 | -81.7 -1.14 % |
24-03-2021 00:00:00 Wednesday |
7149 7067.3 |
7158.1 | 7050 | 13759 |
| 1013 | 55.25 0.77 % |
23-03-2021 00:00:00 Tuesday |
7130 7185.25 |
7223 | 7130 | 34274 |
| 1014 | -8.75 -0.12 % |
22-03-2021 00:00:00 Monday |
7111.95 7103.2 |
7140.15 | 7053.55 | 19239 |
| 1015 | 80.95 1.15 % |
19-03-2021 00:00:00 Friday |
7031 7111.95 |
7148.9 | 6906.05 | 45629 |
| 1016 | -15.85 -0.22 % |
18-03-2021 00:00:00 Thursday |
7130 7114.15 |
7240 | 7063.15 | 40760 |
| 1017 | -93.85 -1.31 % |
17-03-2021 00:00:00 Wednesday |
7157 7063.15 |
7162 | 7044.35 | 24271 |
| 1018 | 37.1 0.52 % |
16-03-2021 00:00:00 Tuesday |
7118 7155.1 |
7199.95 | 7101 | 28839 |
| 1019 | -37.95 -0.53 % |
15-03-2021 00:00:00 Monday |
7125 7087.05 |
7157 | 7009.5 | 49757 |
| 1020 | -174.7 -2.4 % |
12-03-2021 00:00:00 Friday |
7274.55 7099.85 |
7305 | 7060.75 | 59352 |
| 1021 | -39.45 -0.54 % |
10-03-2021 00:00:00 Wednesday |
7314 7274.55 |
7387 | 7256 | 20737 |
| 1022 | -15.6 -0.21 % |
09-03-2021 00:00:00 Tuesday |
7317 7301.4 |
7326.05 | 7255.45 | 35115 |
| 1023 | -39 -0.53 % |
08-03-2021 00:00:00 Monday |
7299 7260 |
7336.2 | 7217 | 24009 |
| 1024 | 157.7 2.22 % |
05-03-2021 00:00:00 Friday |
7090.1 7247.8 |
7315.15 | 7080 | 88229 |
| 1025 | 13.45 0.19 % |
04-03-2021 00:00:00 Thursday |
7120 7133.45 |
7173.85 | 7016.9 | 71787 |
| 1026 | -115.7 -1.6 % |
03-03-2021 00:00:00 Wednesday |
7240 7124.3 |
7264.7 | 7100 | 50332 |
| 1027 | 163.25 2.31 % |
02-03-2021 00:00:00 Tuesday |
7052 7215.25 |
7230 | 7031.05 | 77847 |
| 1028 | 67 0.96 % |
01-03-2021 00:00:00 Monday |
6950 7017 |
7032.85 | 6920 | 76369 |
| 1029 | -27.35 -0.4 % |
26-02-2021 00:00:00 Friday |
6900 6872.65 |
7074.05 | 6824 | 89678 |
| 1030 | -166.9 -2.35 % |
25-02-2021 00:00:00 Thursday |
7094 6927.1 |
7094 | 6912.85 | 122061 |
| 1031 | -23.8 -0.34 % |
24-02-2021 00:00:00 Wednesday |
6965 6941.2 |
7035.45 | 6301.2 | 191706 |
| 1032 | -177.7 -2.49 % |
23-02-2021 00:00:00 Tuesday |
7147.15 6969.45 |
7147.15 | 6934.55 | 57936 |
| 1033 | -233.85 -3.19 % |
22-02-2021 00:00:00 Monday |
7321 7087.15 |
7321 | 7058 | 66101 |
| 1034 | -166.95 -2.23 % |
19-02-2021 00:00:00 Friday |
7495.9 7328.95 |
7496 | 7285 | 43189 |
| 1035 | -108.1 -1.42 % |
18-02-2021 00:00:00 Thursday |
7604 7495.9 |
7604 | 7462.95 | 18667 |
| 1036 | -203.95 -2.65 % |
17-02-2021 00:00:00 Wednesday |
7707 7503.05 |
7707 | 7474 | 35535 |
| 1037 | 30.45 0.4 % |
16-02-2021 00:00:00 Tuesday |
7661.4 7691.85 |
7797 | 7621.65 | 40512 |
| 1038 | -3.75 -0.05 % |
15-02-2021 00:00:00 Monday |
7600 7596.25 |
7650 | 7578.55 | 31584 |
| 1039 | -100.1 -1.31 % |
12-02-2021 00:00:00 Friday |
7668 7567.9 |
7674.45 | 7528.35 | 25935 |
| 1040 | 52.55 0.69 % |
11-02-2021 00:00:00 Thursday |
7614.95 7667.5 |
7729 | 7570.25 | 41982 |
| 1041 | -0.2 0 % |
10-02-2021 00:00:00 Wednesday |
7624 7623.8 |
7670 | 7508.6 | 29888 |
| 1042 | 51.15 0.68 % |
09-02-2021 00:00:00 Tuesday |
7575.75 7626.9 |
7677.2 | 7575 | 22078 |
| 1043 | 14.2 0.19 % |
08-02-2021 00:00:00 Monday |
7560 7574.2 |
7635 | 7480 | 96597 |
| 1044 | -235.5 -3.05 % |
05-02-2021 00:00:00 Friday |
7730 7494.5 |
7735 | 7462 | 40357 |
| 1045 | 39.35 0.52 % |
04-02-2021 00:00:00 Thursday |
7600.55 7639.9 |
7764.95 | 7540 | 87240 |
| 1046 | -153.45 -1.98 % |
03-02-2021 00:00:00 Wednesday |
7741 7587.55 |
7741 | 7476.65 | 98420 |
| 1047 | 181.6 2.43 % |
02-02-2021 00:00:00 Tuesday |
7474 7655.6 |
7766.6 | 7474 | 91128 |
| 1048 | 149.95 2.07 % |
01-02-2021 00:00:00 Monday |
7250 7399.95 |
7473.9 | 7155 | 108444 |
| 1049 | -542.05 -6.99 % |
29-01-2021 00:00:00 Friday |
7750 7207.95 |
7750 | 7170.55 | 99204 |
| 1050 | -273.75 -3.48 % |
28-01-2021 00:00:00 Thursday |
7860 7586.25 |
7977 | 7557.85 | 223975 |
| 1051 | -183.95 -2.29 % |
27-01-2021 00:00:00 Wednesday |
8050 7866.05 |
8089 | 7825 | 61406 |
| 1052 | -117.05 -1.45 % |
25-01-2021 00:00:00 Monday |
8100 7982.95 |
8160.95 | 7955.4 | 30189 |
| 1053 | -4.9 -0.06 % |
22-01-2021 00:00:00 Friday |
8050 8045.1 |
8310.55 | 8001.7 | 60240 |
| 1054 | -127 -1.55 % |
21-01-2021 00:00:00 Thursday |
8200 8073 |
8268.05 | 8023.15 | 29956 |
| 1055 | 182.55 2.29 % |
20-01-2021 00:00:00 Wednesday |
7960 8142.55 |
8170 | 7863.4 | 55585 |
| 1056 | 49.6 0.63 % |
19-01-2021 00:00:00 Tuesday |
7875 7924.6 |
7990 | 7835.25 | 23448 |
| 1057 | -206.8 -2.58 % |
18-01-2021 00:00:00 Monday |
8021.2 7814.4 |
8031.2 | 7744.25 | 23432 |
| 1058 | -128.8 -1.58 % |
15-01-2021 00:00:00 Friday |
8150 8021.2 |
8219.75 | 8000 | 22004 |
| 1059 | -22.25 -0.27 % |
14-01-2021 00:00:00 Thursday |
8170 8147.75 |
8180.6 | 8025.7 | 72000 |
| 1060 | -40.95 -0.5 % |
13-01-2021 00:00:00 Wednesday |
8178.35 8137.4 |
8400 | 8110.15 | 40778 |
| 1061 | -16.2 -0.2 % |
12-01-2021 00:00:00 Tuesday |
8200 8183.8 |
8329 | 8129.85 | 63823 |
| 1062 | 156.05 1.93 % |
11-01-2021 00:00:00 Monday |
8080 8236.05 |
8289.95 | 7880 | 121121 |
| 1063 | 415.95 5.47 % |
08-01-2021 00:00:00 Friday |
7600 8015.95 |
8055 | 7600 | 144682 |
| 1064 | -94.4 -1.23 % |
07-01-2021 00:00:00 Thursday |
7661.15 7566.75 |
7705 | 7553.55 | 29587 |
| 1065 | -21.65 -0.28 % |
06-01-2021 00:00:00 Wednesday |
7655 7633.35 |
7749.65 | 7557.25 | 19409 |
| 1066 | -38.7 -0.5 % |
05-01-2021 00:00:00 Tuesday |
7690 7651.3 |
7690 | 7590 | 21468 |
| 1067 | -30.5 -0.39 % |
04-01-2021 00:00:00 Monday |
7730 7699.5 |
7751 | 7643.6 | 39592 |
| 1068 | 38.6 0.5 % |
01-01-2021 00:00:00 Friday |
7653 7691.6 |
7747.9 | 7652 | 34722 |
| 1069 | 19.7 0.26 % |
31-12-2020 00:00:00 Thursday |
7630 7649.7 |
7695 | 7582 | 28184 |
| 1070 | 111.15 1.48 % |
30-12-2020 00:00:00 Wednesday |
7500 7611.15 |
7630 | 7430 | 47894 |
| 1071 | -52.1 -0.69 % |
29-12-2020 00:00:00 Tuesday |
7506.05 7453.95 |
7543.2 | 7420 | 14734 |
| 1072 | 10.3 0.14 % |
28-12-2020 00:00:00 Monday |
7470 7480.3 |
7540 | 7455 | 29760 |
| 1073 | -85.85 -1.14 % |
24-12-2020 00:00:00 Thursday |
7532.9 7447.05 |
7532.9 | 7419 | 20644 |
| 1074 | 58.9 0.8 % |
23-12-2020 00:00:00 Wednesday |
7390 7448.9 |
7550 | 7380 | 26608 |
| 1075 | 34.5 0.47 % |
22-12-2020 00:00:00 Tuesday |
7360 7394.5 |
7438.15 | 7201.4 | 115868 |
| 1076 | -201 -2.66 % |
21-12-2020 00:00:00 Monday |
7565 7364 |
7597.3 | 7280 | 56489 |
| 1077 | -150.2 -1.95 % |
18-12-2020 00:00:00 Friday |
7710 7559.8 |
7726.7 | 7545 | 43650 |
| 1078 | -126.8 -1.62 % |
17-12-2020 00:00:00 Thursday |
7813 7686.2 |
7829.35 | 7631.55 | 23520 |
| 1079 | 0.8 0.01 % |
16-12-2020 00:00:00 Wednesday |
7800 7800.8 |
7899 | 7766.9 | 64555 |
| 1080 | 55.75 0.72 % |
15-12-2020 00:00:00 Tuesday |
7712 7767.75 |
7788 | 7653.6 | 42827 |
| 1081 | -141.4 -1.8 % |
14-12-2020 00:00:00 Monday |
7835 7693.6 |
7835 | 7655.3 | 25948 |
| 1082 | -23 -0.3 % |
11-12-2020 00:00:00 Friday |
7755.25 7732.25 |
7798.85 | 7698 | 15710 |
| 1083 | -15.7 -0.2 % |
10-12-2020 00:00:00 Thursday |
7750 7734.3 |
7852.15 | 7710.6 | 58853 |
| 1084 | -92.05 -1.18 % |
09-12-2020 00:00:00 Wednesday |
7799.8 7707.75 |
7799.8 | 7698 | 26841 |
| 1085 | 52.25 0.68 % |
08-12-2020 00:00:00 Tuesday |
7710 7762.25 |
8006.95 | 7701 | 60097 |
| 1086 | -65.2 -0.84 % |
07-12-2020 00:00:00 Monday |
7805.35 7740.15 |
7831.9 | 7689.8 | 26107 |
| 1087 | 4.95 0.06 % |
04-12-2020 00:00:00 Friday |
7797 7801.95 |
7881 | 7639 | 83997 |
| 1088 | 500.15 6.91 % |
03-12-2020 00:00:00 Thursday |
7240 7740.15 |
7777 | 7240 | 225628 |
| 1089 | 78.35 1.1 % |
02-12-2020 00:00:00 Wednesday |
7125 7203.35 |
7222 | 7119.4 | 28676 |
| 1090 | -5.9 -0.08 % |
01-12-2020 00:00:00 Tuesday |
7105 7099.1 |
7120.95 | 6981.1 | 22165 |
| 1091 | -21.3 -0.3 % |
27-11-2020 00:00:00 Friday |
7048 7026.7 |
7111 | 6931.5 | 34727 |
| 1092 | -126.75 -1.78 % |
26-11-2020 00:00:00 Thursday |
7120 6993.25 |
7120 | 6904 | 56224 |
| 1093 | -155.3 -2.15 % |
25-11-2020 00:00:00 Wednesday |
7210 7054.7 |
7250 | 7020 | 44119 |
| 1094 | 127.95 1.82 % |
24-11-2020 00:00:00 Tuesday |
7030 7157.95 |
7206.85 | 7030 | 89360 |
| 1095 | -15.6 -0.22 % |
23-11-2020 00:00:00 Monday |
7002.25 6986.65 |
7043 | 6935.05 | 22947 |
| 1096 | 36.95 0.53 % |
20-11-2020 00:00:00 Friday |
6930.15 6967.1 |
7017 | 6907 | 49936 |
| 1097 | -80.65 -1.15 % |
19-11-2020 00:00:00 Thursday |
7042 6961.35 |
7126.9 | 6920 | 63835 |
| 1098 | 65.3 0.93 % |
18-11-2020 00:00:00 Wednesday |
6990 7055.3 |
7068 | 6950 | 71255 |
| 1099 | 128.5 1.88 % |
17-11-2020 00:00:00 Tuesday |
6853 6981.5 |
6995 | 6853 | 109786 |
| 1100 | -5.35 -0.08 % |
14-11-2020 00:00:00 Saturday |
6859 6853.65 |
6863.1 | 6835.55 | 5594 |
| 1101 | -42.05 -0.61 % |
13-11-2020 00:00:00 Friday |
6851 6808.95 |
6874 | 6786.55 | 112550 |
| 1102 | -26.7 -0.39 % |
12-11-2020 00:00:00 Thursday |
6864 6837.3 |
6929.25 | 6790.2 | 38023 |
| 1103 | -24.5 -0.36 % |
11-11-2020 00:00:00 Wednesday |
6880 6855.5 |
6903.2 | 6755.2 | 57008 |
| 1104 | -161 -2.32 % |
10-11-2020 00:00:00 Tuesday |
6952 6791 |
6960 | 6765 | 39894 |
| 1105 | -130.2 -1.86 % |
09-11-2020 00:00:00 Monday |
7000 6869.8 |
7025 | 6816.05 | 39845 |
| 1106 | -194.4 -2.74 % |
06-11-2020 00:00:00 Friday |
7100 6905.6 |
7133 | 6887.15 | 49505 |
| 1107 | 64.55 0.92 % |
05-11-2020 00:00:00 Thursday |
7028.8 7093.35 |
7100 | 6984.6 | 27747 |
| 1108 | 36.2 0.52 % |
04-11-2020 00:00:00 Wednesday |
6916 6952.2 |
7050 | 6902.4 | 41523 |
| 1109 | -25.85 -0.37 % |
03-11-2020 00:00:00 Tuesday |
6941 6915.15 |
6975.7 | 6857 | 25558 |
| 1110 | -186.65 -2.65 % |
02-11-2020 00:00:00 Monday |
7050 6863.35 |
7050 | 6843.7 | 30372 |
| 1111 | -100.8 -1.43 % |
30-10-2020 00:00:00 Friday |
7057 6956.2 |
7106.5 | 6882.9 | 37995 |
| 1112 | 19 0.27 % |
29-10-2020 00:00:00 Thursday |
7095 7114 |
7196.3 | 6988.7 | 37833 |
| 1113 | 12.45 0.17 % |
28-10-2020 00:00:00 Wednesday |
7170 7182.45 |
7329.75 | 7106.5 | 107032 |
| 1114 | 93.6 1.32 % |
27-10-2020 00:00:00 Tuesday |
7065 7158.6 |
7205.15 | 7055 | 62130 |
| 1115 | -40.65 -0.57 % |
26-10-2020 00:00:00 Monday |
7095.1 7054.45 |
7163.35 | 6938 | 65946 |
| 1116 | 283.45 4.15 % |
23-10-2020 00:00:00 Friday |
6825 7108.45 |
7129.5 | 6825 | 89863 |
| 1117 | -38.75 -0.57 % |
22-10-2020 00:00:00 Thursday |
6845 6806.25 |
6859.6 | 6778 | 19435 |
| 1118 | -45.1 -0.65 % |
21-10-2020 00:00:00 Wednesday |
6910 6864.9 |
6945 | 6763.75 | 29795 |
| 1119 | 28 0.41 % |
20-10-2020 00:00:00 Tuesday |
6821 6849 |
6947.85 | 6820 | 16293 |
| 1120 | -99.4 -1.43 % |
19-10-2020 00:00:00 Monday |
6951 6851.6 |
6976.85 | 6822 | 19117 |
| 1121 | -3.95 -0.06 % |
16-10-2020 00:00:00 Friday |
6901 6897.05 |
6975 | 6864.1 | 14107 |
| 1122 | -149.8 -2.13 % |
15-10-2020 00:00:00 Thursday |
7035 6885.2 |
7048 | 6855.8 | 74110 |
| 1123 | -28.5 -0.41 % |
14-10-2020 00:00:00 Wednesday |
7035 7006.5 |
7071.2 | 6927.6 | 32999 |
| 1124 | -93.35 -1.31 % |
13-10-2020 00:00:00 Tuesday |
7125.2 7031.85 |
7188 | 7023 | 36009 |
| 1125 | 47.55 0.67 % |
12-10-2020 00:00:00 Monday |
7090 7137.55 |
7155 | 7005.2 | 22807 |
| 1126 | 11.65 0.17 % |
09-10-2020 00:00:00 Friday |
7050 7061.65 |
7155.65 | 6997 | 54177 |
| 1127 | -17.55 -0.25 % |
08-10-2020 00:00:00 Thursday |
7100 7082.45 |
7138 | 7019.25 | 37016 |
| 1128 | 147.75 2.14 % |
07-10-2020 00:00:00 Wednesday |
6900 7047.75 |
7068.15 | 6880 | 26884 |
| 1129 | 38.4 0.56 % |
06-10-2020 00:00:00 Tuesday |
6852 6890.4 |
6938 | 6834.2 | 42668 |
| 1130 | -73.15 -1.06 % |
05-10-2020 00:00:00 Monday |
6890 6816.85 |
6890 | 6746.35 | 24032 |
| 1131 | -33.95 -0.5 % |
01-10-2020 00:00:00 Thursday |
6828 6794.05 |
6906.6 | 6774.7 | 52074 |
| 1132 | 4.25 0.06 % |
30-09-2020 00:00:00 Wednesday |
6738.6 6742.85 |
6777.35 | 6673.9 | 81981 |
| 1133 | -11.4 -0.17 % |
29-09-2020 00:00:00 Tuesday |
6750 6738.6 |
6815 | 6667.3 | 56514 |
| 1134 | 156 2.38 % |
28-09-2020 00:00:00 Monday |
6551 6707 |
6720 | 6550 | 32730 |
| 1135 | 126.05 1.98 % |
25-09-2020 00:00:00 Friday |
6370.1 6496.15 |
6518.2 | 6333.4 | 33531 |
| 1136 | -114.15 -1.78 % |
24-09-2020 00:00:00 Thursday |
6410 6295.85 |
6482.45 | 6273.7 | 36208 |
| 1137 | -196.5 -2.93 % |
23-09-2020 00:00:00 Wednesday |
6700 6503.5 |
6700 | 6384.9 | 34772 |
| 1138 | -235.35 -3.53 % |
22-09-2020 00:00:00 Tuesday |
6670 6434.65 |
6682.35 | 6313.7 | 60942 |
| 1139 | -348.65 -5 % |
21-09-2020 00:00:00 Monday |
6971 6622.35 |
6985 | 6589.5 | 38469 |
| 1140 | -145.7 -2.05 % |
18-09-2020 00:00:00 Friday |
7109 6963.3 |
7144 | 6934.05 | 27251 |
| 1141 | 26.55 0.38 % |
17-09-2020 00:00:00 Thursday |
7059 7085.55 |
7114 | 6944.4 | 31530 |
| 1142 | -8.75 -0.12 % |
16-09-2020 00:00:00 Wednesday |
7063.1 7054.35 |
7165 | 7046.45 | 20614 |
| 1143 | -99 -1.38 % |
15-09-2020 00:00:00 Tuesday |
7150 7051 |
7172.7 | 7008 | 16616 |
| 1144 | -84.7 -1.18 % |
14-09-2020 00:00:00 Monday |
7208.25 7123.55 |
7232.9 | 7085 | 21317 |
| 1145 | -98.85 -1.36 % |
11-09-2020 00:00:00 Friday |
7289 7190.15 |
7349.85 | 7168.35 | 35984 |
| 1146 | -19.1 -0.26 % |
10-09-2020 00:00:00 Thursday |
7249.95 7230.85 |
7296.35 | 7170.55 | 25962 |
| 1147 | 53.2 0.74 % |
09-09-2020 00:00:00 Wednesday |
7161 7214.2 |
7250.85 | 7121 | 28941 |
| 1148 | 0.65 0.01 % |
08-09-2020 00:00:00 Tuesday |
7225 7225.65 |
7276 | 7146.7 | 42189 |
| 1149 | 5.1 0.07 % |
07-09-2020 00:00:00 Monday |
7205 7210.1 |
7306.5 | 7133 | 40817 |
| 1150 | 211.5 3.03 % |
04-09-2020 00:00:00 Friday |
6980 7191.5 |
7321 | 6976.15 | 60935 |
| 1151 | 150.25 2.17 % |
03-09-2020 00:00:00 Thursday |
6921.35 7071.6 |
7112.25 | 6921.35 | 34976 |
| 1152 | 14.35 0.21 % |
02-09-2020 00:00:00 Wednesday |
6907 6921.35 |
6974 | 6856 | 23937 |
| 1153 | 71.25 1.04 % |
01-09-2020 00:00:00 Tuesday |
6837.9 6909.15 |
7018 | 6807.6 | 26344 |
| 1154 | -277.1 -3.89 % |
31-08-2020 00:00:00 Monday |
7115 6837.9 |
7155 | 6815.05 | 43642 |
| 1155 | -8.1 -0.11 % |
28-08-2020 00:00:00 Friday |
7107 7098.9 |
7155.25 | 7030 | 32423 |
| 1156 | 94.35 1.35 % |
27-08-2020 00:00:00 Thursday |
7010 7104.35 |
7126.85 | 6962.4 | 45383 |
| 1157 | -115.95 -1.63 % |
26-08-2020 00:00:00 Wednesday |
7123 7007.05 |
7157 | 6975.95 | 29202 |
| 1158 | 10.95 0.15 % |
25-08-2020 00:00:00 Tuesday |
7100 7110.95 |
7173.5 | 7076.8 | 33050 |
| 1159 | 71.75 1.02 % |
24-08-2020 00:00:00 Monday |
7010 7081.75 |
7097.8 | 6957.65 | 35430 |
| 1160 | -50.6 -0.72 % |
21-08-2020 00:00:00 Friday |
7026 6975.4 |
7064.35 | 6952 | 39539 |
| 1161 | 100.7 1.46 % |
20-08-2020 00:00:00 Thursday |
6880.2 6980.9 |
6999.65 | 6880.2 | 25785 |
| 1162 | 92.35 1.34 % |
19-08-2020 00:00:00 Wednesday |
6901.1 6993.45 |
7012 | 6892.05 | 29466 |
| 1163 | 172.5 2.57 % |
18-08-2020 00:00:00 Tuesday |
6720 6892.5 |
6918.55 | 6720 | 46254 |
| 1164 | 145.2 2.19 % |
17-08-2020 00:00:00 Monday |
6625 6770.2 |
6788.55 | 6587.4 | 33811 |
| 1165 | -147.6 -2.19 % |
14-08-2020 00:00:00 Friday |
6735 6587.4 |
6740 | 6556.2 | 27298 |
| 1166 | 5.35 0.08 % |
13-08-2020 00:00:00 Thursday |
6725 6730.35 |
6769.95 | 6656 | 31338 |
| 1167 | 110.5 1.67 % |
12-08-2020 00:00:00 Wednesday |
6620.5 6731 |
6773 | 6587.95 | 32541 |
| 1168 | -2.1 -0.03 % |
11-08-2020 00:00:00 Tuesday |
6650 6647.9 |
6707 | 6607.9 | 29821 |
| 1169 | -63.95 -0.96 % |
10-08-2020 00:00:00 Monday |
6671 6607.05 |
6723 | 6576.4 | 37730 |
| 1170 | 190.55 2.94 % |
07-08-2020 00:00:00 Friday |
6489 6679.55 |
6740 | 6472.95 | 74590 |
| 1171 | 26.8 0.41 % |
06-08-2020 00:00:00 Thursday |
6532 6558.8 |
6584 | 6435 | 62484 |
| 1172 | 145.85 2.29 % |
05-08-2020 00:00:00 Wednesday |
6381 6526.85 |
6596 | 6381 | 79067 |
| 1173 | 141.25 2.27 % |
04-08-2020 00:00:00 Tuesday |
6219.45 6360.7 |
6375.75 | 6184.65 | 56082 |
| 1174 | -185.3 -2.92 % |
03-08-2020 00:00:00 Monday |
6351 6165.7 |
6433.85 | 6130 | 54387 |
| 1175 | 0.45 0.01 % |
31-07-2020 00:00:00 Friday |
6260 6260.45 |
6379.65 | 6208 | 47079 |
| 1176 | 100.65 1.63 % |
30-07-2020 00:00:00 Thursday |
6165 6265.65 |
6392 | 6165 | 107110 |
| 1177 | -69.4 -1.11 % |
29-07-2020 00:00:00 Wednesday |
6255 6185.6 |
6293.95 | 6120 | 71758 |
| 1178 | 237.3 3.92 % |
28-07-2020 00:00:00 Tuesday |
6050 6287.3 |
6320 | 6040 | 72969 |
| 1179 | 41.2 0.69 % |
27-07-2020 00:00:00 Monday |
6000.6 6041.8 |
6060 | 5933.7 | 30838 |
| 1180 | -36.4 -0.6 % |
24-07-2020 00:00:00 Friday |
6037 6000.6 |
6049.25 | 5935.35 | 22525 |
| 1181 | 58.75 0.98 % |
23-07-2020 00:00:00 Thursday |
6005 6063.75 |
6090 | 5967.85 | 29178 |
| 1182 | -121.5 -1.98 % |
22-07-2020 00:00:00 Wednesday |
6127.9 6006.4 |
6128 | 5940 | 43475 |
| 1183 | 197.9 3.33 % |
21-07-2020 00:00:00 Tuesday |
5935 6132.9 |
6152.8 | 5900 | 66553 |
| 1184 | -92.7 -1.56 % |
20-07-2020 00:00:00 Monday |
5960 5867.3 |
5960 | 5815 | 29471 |
| 1185 | 32.05 0.54 % |
17-07-2020 00:00:00 Friday |
5886 5918.05 |
5954 | 5858.05 | 41040 |
| 1186 | 75.5 1.3 % |
16-07-2020 00:00:00 Thursday |
5800 5875.5 |
5915.1 | 5751.7 | 44753 |
| 1187 | 6.8 0.12 % |
15-07-2020 00:00:00 Wednesday |
5792.55 5799.35 |
5877.6 | 5758.7 | 39345 |
| 1188 | -213.45 -3.57 % |
14-07-2020 00:00:00 Tuesday |
5985 5771.55 |
5985 | 5752 | 47676 |
| 1189 | -12.35 -0.21 % |
13-07-2020 00:00:00 Monday |
6005 5992.65 |
6057 | 5930 | 38569 |
| 1190 | -34.05 -0.57 % |
10-07-2020 00:00:00 Friday |
5992 5957.95 |
6083.05 | 5925.8 | 51983 |
| 1191 | -71.35 -1.17 % |
09-07-2020 00:00:00 Thursday |
6075.1 6003.75 |
6094 | 5935.45 | 34569 |
| 1192 | -182.25 -2.93 % |
08-07-2020 00:00:00 Wednesday |
6225.75 6043.5 |
6230 | 6026.1 | 32485 |
| 1193 | 95.75 1.56 % |
07-07-2020 00:00:00 Tuesday |
6130 6225.75 |
6247.55 | 6098.2 | 68668 |
| 1194 | 189.15 3.19 % |
06-07-2020 00:00:00 Monday |
5936 6125.15 |
6146 | 5928.6 | 67221 |
| 1195 | -14.85 -0.25 % |
03-07-2020 00:00:00 Friday |
5948 5933.15 |
5986.65 | 5888.05 | 38062 |
| 1196 | 135.4 2.33 % |
02-07-2020 00:00:00 Thursday |
5813.05 5948.45 |
5961.25 | 5762.65 | 46659 |
| 1197 | -12.05 -0.21 % |
01-07-2020 00:00:00 Wednesday |
5811 5798.95 |
5882.25 | 5775 | 42820 |
| 1198 | 138.1 2.42 % |
30-06-2020 00:00:00 Tuesday |
5701 5839.1 |
5872 | 5684.25 | 73624 |
| 1199 | -38.1 -0.67 % |
29-06-2020 00:00:00 Monday |
5720 5681.9 |
5799 | 5652.9 | 39028 |
| 1200 | -34.3 -0.59 % |
26-06-2020 00:00:00 Friday |
5790 5755.7 |
5809.8 | 5697.4 | 33782 |
| 1201 | 70.6 1.24 % |
25-06-2020 00:00:00 Thursday |
5690 5760.6 |
5843.8 | 5650 | 36097 |
| 1202 | -192.95 -3.25 % |
24-06-2020 00:00:00 Wednesday |
5945 5752.05 |
5945 | 5733.05 | 39877 |
| 1203 | -14.1 -0.24 % |
23-06-2020 00:00:00 Tuesday |
5900 5885.9 |
6003.5 | 5865.2 | 63977 |
| 1204 | -2.3 -0.04 % |
22-06-2020 00:00:00 Monday |
5900 5897.7 |
5970 | 5810 | 82311 |
| 1205 | 174.25 3.04 % |
19-06-2020 00:00:00 Friday |
5725 5899.25 |
5931.65 | 5709.7 | 74637 |
| 1206 | 31.25 0.55 % |
18-06-2020 00:00:00 Thursday |
5685.6 5716.85 |
5761.1 | 5643.85 | 59392 |
| 1207 | 299.15 5.51 % |
17-06-2020 00:00:00 Wednesday |
5426.25 5725.4 |
5814.55 | 5426.25 | 108722 |
| 1208 | -102.1 -1.82 % |
16-06-2020 00:00:00 Tuesday |
5600 5497.9 |
5609.95 | 5397.85 | 45581 |
| 1209 | -72.1 -1.3 % |
15-06-2020 00:00:00 Monday |
5549 5476.9 |
5585.2 | 5394.4 | 65799 |
| 1210 | 324.85 6.21 % |
12-06-2020 00:00:00 Friday |
5230 5554.85 |
5606.1 | 5222 | 66800 |
| 1211 | -222.75 -3.94 % |
11-06-2020 00:00:00 Thursday |
5650 5427.25 |
5687.3 | 5402 | 46219 |
| 1212 | 12.8 0.23 % |
10-06-2020 00:00:00 Wednesday |
5651 5663.8 |
5738 | 5636.25 | 79241 |
| 1213 | -68.4 -1.19 % |
09-06-2020 00:00:00 Tuesday |
5735 5666.6 |
5782.5 | 5621.35 | 41018 |
| 1214 | -84.55 -1.45 % |
08-06-2020 00:00:00 Monday |
5820 5735.45 |
5836.1 | 5703.75 | 33849 |
| 1215 | 22.1 0.39 % |
05-06-2020 00:00:00 Friday |
5725.1 5747.2 |
5783.1 | 5671.6 | 48529 |
| 1216 | 61.1 1.08 % |
04-06-2020 00:00:00 Thursday |
5632.2 5693.3 |
5720 | 5574.5 | 49451 |
| 1217 | -91.3 -1.6 % |
03-06-2020 00:00:00 Wednesday |
5715 5623.7 |
5826.1 | 5600 | 48823 |
| 1218 | -93.3 -1.61 % |
02-06-2020 00:00:00 Tuesday |
5781.25 5687.95 |
5848 | 5624.85 | 71859 |
| 1219 | 108.8 1.92 % |
01-06-2020 00:00:00 Monday |
5680 5788.8 |
5862.25 | 5680 | 87044 |
| 1220 | 234 4.35 % |
29-05-2020 00:00:00 Friday |
5378 5612 |
5667.6 | 5377.95 | 94103 |
| 1221 | 191.6 3.63 % |
28-05-2020 00:00:00 Thursday |
5278.95 5470.55 |
5493.6 | 5227.7 | 67766 |
| 1222 | -4.55 -0.09 % |
27-05-2020 00:00:00 Wednesday |
5246 5241.45 |
5290 | 5137 | 42432 |
| 1223 | 84.55 1.64 % |
26-05-2020 00:00:00 Tuesday |
5162.2 5246.75 |
5283.75 | 5160.3 | 53195 |
| 1224 | 128.7 2.57 % |
22-05-2020 00:00:00 Friday |
5005.1 5133.8 |
5150.95 | 4932 | 63598 |
| 1225 | 150.75 3.08 % |
21-05-2020 00:00:00 Thursday |
4900 5050.75 |
5072 | 4853.45 | 45668 |
| 1226 | 101.55 2.12 % |
20-05-2020 00:00:00 Wednesday |
4790.6 4892.15 |
4917.65 | 4750 | 64042 |
| 1227 | -22.85 -0.47 % |
19-05-2020 00:00:00 Tuesday |
4834.45 4811.6 |
4899.65 | 4760 | 54737 |
| 1228 | -376.65 -7.39 % |
18-05-2020 00:00:00 Monday |
5100 4723.35 |
5100 | 4682.7 | 115035 |
| 1229 | -10.45 -0.2 % |
15-05-2020 00:00:00 Friday |
5111.1 5100.65 |
5120 | 4965.05 | 48383 |
| 1230 | 209.7 4.28 % |
14-05-2020 00:00:00 Thursday |
4900 5109.7 |
5146.55 | 4858.2 | 65816 |
| 1231 | -184.75 -3.54 % |
13-05-2020 00:00:00 Wednesday |
5220 5035.25 |
5321.3 | 4987.8 | 107990 |
| 1232 | 21.15 0.43 % |
12-05-2020 00:00:00 Tuesday |
4929 4950.15 |
4984.7 | 4692.85 | 78383 |
| 1233 | 187.15 3.94 % |
11-05-2020 00:00:00 Monday |
4744.8 4931.95 |
5013.25 | 4731 | 95801 |
| 1234 | -222.5 -4.56 % |
08-05-2020 00:00:00 Friday |
4880 4657.5 |
4880 | 4639.75 | 71913 |
| 1235 | -175.6 -3.57 % |
07-05-2020 00:00:00 Thursday |
4925 4749.4 |
4937 | 4739.65 | 42622 |
| 1236 | -10.2 -0.21 % |
06-05-2020 00:00:00 Wednesday |
4850.1 4839.9 |
5000 | 4710.1 | 47495 |
| 1237 | -178.2 -3.56 % |
05-05-2020 00:00:00 Tuesday |
5010 4831.8 |
5031.9 | 4802.65 | 39908 |
| 1238 | -235.85 -4.6 % |
04-05-2020 00:00:00 Monday |
5127 4891.15 |
5127 | 4842.45 | 71757 |
| 1239 | 226.3 4.41 % |
30-04-2020 00:00:00 Thursday |
5134 5360.3 |
5428.55 | 5110 | 90161 |
| 1240 | -51.4 -1 % |
29-04-2020 00:00:00 Wednesday |
5120 5068.6 |
5120 | 5012.4 | 34254 |
| 1241 | -61.95 -1.21 % |
28-04-2020 00:00:00 Tuesday |
5115 5053.05 |
5115 | 4992 | 24571 |
| 1242 | -113.3 -2.19 % |
27-04-2020 00:00:00 Monday |
5170 5056.7 |
5224.65 | 4989.3 | 43085 |
| 1243 | -89.5 -1.74 % |
24-04-2020 00:00:00 Friday |
5135 5045.5 |
5135 | 5030.75 | 30327 |
| 1244 | -28.3 -0.55 % |
23-04-2020 00:00:00 Thursday |
5189 5160.7 |
5241.5 | 5050 | 57308 |
| 1245 | 141.3 2.8 % |
22-04-2020 00:00:00 Wednesday |
5039.4 5180.7 |
5247.65 | 4994.65 | 59681 |
| 1246 | -121.7 -2.38 % |
21-04-2020 00:00:00 Tuesday |
5122.25 5000.55 |
5144.15 | 4884.15 | 60991 |
| 1247 | -186.4 -3.38 % |
20-04-2020 00:00:00 Monday |
5510 5323.6 |
5578.15 | 5282 | 69141 |
| 1248 | 207.05 3.91 % |
17-04-2020 00:00:00 Friday |
5300 5507.05 |
5601.4 | 5218.55 | 67528 |
| 1249 | 118.75 2.37 % |
16-04-2020 00:00:00 Thursday |
5011 5129.75 |
5228.25 | 4970 | 54293 |
| 1250 | -197.6 -3.73 % |
15-04-2020 00:00:00 Wednesday |
5293 5095.4 |
5355.75 | 5045.05 | 76185 |
| 1251 | -21 -0.4 % |
13-04-2020 00:00:00 Monday |
5304 5283 |
5340 | 4999.75 | 94279 |
| 1252 | 545.55 11.44 % |
09-04-2020 00:00:00 Thursday |
4770 5315.55 |
5398.9 | 4743.75 | 185494 |
| 1253 | 332.25 7.61 % |
08-04-2020 00:00:00 Wednesday |
4365 4697.25 |
4919.65 | 4365 | 95476 |
| 1254 | 429.05 10.41 % |
07-04-2020 00:00:00 Tuesday |
4120.55 4549.6 |
4610 | 4100.8 | 93162 |
| 1255 | -243.35 -5.72 % |
03-04-2020 00:00:00 Friday |
4255 4011.65 |
4255 | 4002 | 60202 |
| 1256 | -57.4 -1.33 % |
01-04-2020 00:00:00 Wednesday |
4301 4243.6 |
4424.9 | 4195.3 | 68908 |
| 1257 | -212.25 -4.72 % |
31-03-2020 00:00:00 Tuesday |
4500 4287.75 |
4500 | 4214.1 | 61231 |
| 1258 | -304.55 -6.56 % |
30-03-2020 00:00:00 Monday |
4645.75 4341.2 |
4645.75 | 4271 | 77856 |
| 1259 | -384.25 -7.64 % |
27-03-2020 00:00:00 Friday |
5030 4645.75 |
5131.2 | 4554.45 | 57667 |
| 1260 | -170.5 -3.38 % |
26-03-2020 00:00:00 Thursday |
5051 4880.5 |
5119.95 | 4751 | 67706 |
| 1261 | 729.2 16.94 % |
25-03-2020 00:00:00 Wednesday |
4305 5034.2 |
5158.4 | 4305 | 76126 |
| 1262 | 87.6 1.99 % |
24-03-2020 00:00:00 Tuesday |
4398 4485.6 |
4574.35 | 4038.9 | 66003 |
| 1263 | -485.15 -10.33 % |
23-03-2020 00:00:00 Monday |
4698 4212.85 |
4698 | 4148 | 62809 |
| 1264 | 148.1 3 % |
20-03-2020 00:00:00 Friday |
4929 5077.1 |
5222 | 4815.35 | 111209 |
| 1265 | -73.7 -1.5 % |
19-03-2020 00:00:00 Thursday |
4899.75 4826.05 |
5090 | 4653.15 | 105740 |
| 1266 | -312.7 -5.52 % |
18-03-2020 00:00:00 Wednesday |
5666 5353.3 |
5687.75 | 5316.2 | 52952 |
| 1267 | 54.95 0.99 % |
17-03-2020 00:00:00 Tuesday |
5549 5603.95 |
5746.45 | 5500 | 70863 |
| 1268 | -202.25 -3.55 % |
16-03-2020 00:00:00 Monday |
5690 5487.75 |
5690 | 5400 | 52828 |
| 1269 | 375.65 6.87 % |
13-03-2020 00:00:00 Friday |
5465 5840.65 |
6053.7 | 4797.6 | 77382 |
| 1270 | -317.35 -5.33 % |
12-03-2020 00:00:00 Thursday |
5958 5640.65 |
5958 | 5555.55 | 66313 |
| 1271 | -37.6 -0.61 % |
11-03-2020 00:00:00 Wednesday |
6179 6141.4 |
6311 | 6109.05 | 29204 |
| 1272 | -149.05 -2.35 % |
09-03-2020 00:00:00 Monday |
6345 6195.95 |
6371.45 | 6081.75 | 35754 |
| 1273 | 199.3 3.2 % |
06-03-2020 00:00:00 Friday |
6231 6430.3 |
6479 | 6110 | 39166 |
| 1274 | -30.6 -0.48 % |
05-03-2020 00:00:00 Thursday |
6395.05 6364.45 |
6462.6 | 6334.4 | 19649 |
| 1275 | 83.4 1.32 % |
04-03-2020 00:00:00 Wednesday |
6301 6384.4 |
6420.25 | 6209.15 | 22427 |
| 1276 | 68.65 1.09 % |
03-03-2020 00:00:00 Tuesday |
6320 6388.65 |
6417.2 | 6283.5 | 22096 |
| 1277 | -105.15 -1.65 % |
02-03-2020 00:00:00 Monday |
6390 6284.85 |
6436.75 | 6247.45 | 44729 |
| 1278 | 114 1.85 % |
28-02-2020 00:00:00 Friday |
6170 6284 |
6350 | 6110 | 38000 |
| 1279 | 48.9 0.78 % |
27-02-2020 00:00:00 Thursday |
6237 6285.9 |
6338.35 | 6170 | 118719 |
| 1280 | -137.4 -2.16 % |
26-02-2020 00:00:00 Wednesday |
6375 6237.6 |
6375 | 6189.4 | 96362 |
| 1281 | -92.6 -1.42 % |
25-02-2020 00:00:00 Tuesday |
6505 6412.4 |
6515 | 6376.7 | 30361 |
| 1282 | -280.8 -4.16 % |
24-02-2020 00:00:00 Monday |
6749 6468.2 |
6749 | 6443 | 104857 |
| 1283 | -5.35 -0.08 % |
20-02-2020 00:00:00 Thursday |
6760 6754.65 |
6807.6 | 6721 | 21063 |
| 1284 | -58.55 -0.86 % |
19-02-2020 00:00:00 Wednesday |
6815 6756.45 |
6856.8 | 6633.75 | 42888 |
| 1285 | -150.15 -2.17 % |
18-02-2020 00:00:00 Tuesday |
6922.15 6772 |
6934.5 | 6701 | 36673 |
| 1286 | -10.75 -0.16 % |
17-02-2020 00:00:00 Monday |
6915 6904.25 |
6977.9 | 6879.65 | 23363 |
| 1287 | -83.15 -1.19 % |
14-02-2020 00:00:00 Friday |
6997 6913.85 |
7085.7 | 6901 | 19680 |
| 1288 | -41.75 -0.59 % |
13-02-2020 00:00:00 Thursday |
7042.6 7000.85 |
7047.3 | 6926.55 | 21194 |
| 1289 | -6.4 -0.09 % |
12-02-2020 00:00:00 Wednesday |
7049 7042.6 |
7110.3 | 7010 | 28792 |
| 1290 | 65.1 0.93 % |
11-02-2020 00:00:00 Tuesday |
6969 7034.1 |
7089 | 6919.2 | 22143 |
| 1291 | -97.25 -1.39 % |
10-02-2020 00:00:00 Monday |
6988.85 6891.6 |
6988.85 | 6852.5 | 16900 |
| 1292 | -61.1 -0.87 % |
07-02-2020 00:00:00 Friday |
7030 6968.9 |
7048.5 | 6935.25 | 26073 |
| 1293 | -47.5 -0.67 % |
06-02-2020 00:00:00 Thursday |
7070.4 7022.9 |
7120.25 | 6980 | 23197 |
| 1294 | -162.15 -2.25 % |
05-02-2020 00:00:00 Wednesday |
7200 7037.85 |
7227.9 | 7021.85 | 20354 |
| 1295 | 151.1 2.14 % |
04-02-2020 00:00:00 Tuesday |
7049 7200.1 |
7211 | 7000 | 21267 |
| 1296 | 219.4 3.23 % |
03-02-2020 00:00:00 Monday |
6790 7009.4 |
7040 | 6775.25 | 33743 |
| 1297 | -106.8 -1.54 % |
01-02-2020 00:00:00 Saturday |
6913 6806.2 |
7108.15 | 6737.15 | 60260 |
| 1298 | -130.3 -1.85 % |
31-01-2020 00:00:00 Friday |
7042 6911.7 |
7063.95 | 6890.15 | 43518 |
| 1299 | 17.2 0.25 % |
30-01-2020 00:00:00 Thursday |
7002.25 7019.45 |
7050 | 6982 | 15363 |
| 1300 | -8.1 -0.12 % |
29-01-2020 00:00:00 Wednesday |
7020 7011.9 |
7115 | 6978 | 27867 |
| 1301 | -164.05 -2.29 % |
28-01-2020 00:00:00 Tuesday |
7161 6996.95 |
7218.15 | 6967.15 | 65882 |
| 1302 | 19.5 0.27 % |
27-01-2020 00:00:00 Monday |
7124.25 7143.75 |
7224.95 | 7063.85 | 24854 |
| 1303 | -23 -0.32 % |
24-01-2020 00:00:00 Friday |
7150 7127 |
7209.95 | 7115.15 | 18709 |
| 1304 | 4.9 0.07 % |
23-01-2020 00:00:00 Thursday |
7136.35 7141.25 |
7220 | 7125 | 34003 |
| 1305 | -197.85 -2.7 % |
22-01-2020 00:00:00 Wednesday |
7334.2 7136.35 |
7370.15 | 7109.65 | 28226 |
| 1306 | -106.9 -1.44 % |
21-01-2020 00:00:00 Tuesday |
7410 7303.1 |
7434.75 | 7290 | 14319 |
| 1307 | -77.55 -1.03 % |
20-01-2020 00:00:00 Monday |
7524 7446.45 |
7527.9 | 7420 | 21303 |
| 1308 | 66.55 0.89 % |
17-01-2020 00:00:00 Friday |
7458 7524.55 |
7566 | 7435 | 20639 |
| 1309 | -10.1 -0.14 % |
16-01-2020 00:00:00 Thursday |
7475 7464.9 |
7520.4 | 7421 | 18724 |
| 1310 | 120.75 1.64 % |
15-01-2020 00:00:00 Wednesday |
7362 7482.75 |
7505.9 | 7352.6 | 22772 |
| 1311 | 40.4 0.55 % |
14-01-2020 00:00:00 Tuesday |
7348.15 7388.55 |
7411.3 | 7330.7 | 20304 |
| 1312 | 28.15 0.38 % |
13-01-2020 00:00:00 Monday |
7325 7353.15 |
7370.3 | 7278.2 | 19772 |
| 1313 | 73.45 1.01 % |
10-01-2020 00:00:00 Friday |
7254 7327.45 |
7345.2 | 7234.5 | 31496 |
| 1314 | 50.75 0.71 % |
09-01-2020 00:00:00 Thursday |
7178 7228.75 |
7240 | 7100 | 24319 |
| 1315 | -39.1 -0.55 % |
08-01-2020 00:00:00 Wednesday |
7073.85 7034.75 |
7111.1 | 6986.15 | 52905 |
| 1316 | -63.65 -0.89 % |
07-01-2020 00:00:00 Tuesday |
7137.5 7073.85 |
7161.35 | 7025.85 | 18283 |
| 1317 | -190.1 -2.63 % |
06-01-2020 00:00:00 Monday |
7230 7039.9 |
7230 | 7026.2 | 27326 |
| 1318 | -88.85 -1.21 % |
03-01-2020 00:00:00 Friday |
7345 7256.15 |
7345 | 7225.05 | 59300 |
| 1319 | 16.8 0.23 % |
02-01-2020 00:00:00 Thursday |
7315 7331.8 |
7368 | 7312.1 | 42888 |
| 1320 | -68.2 -0.92 % |
01-01-2020 00:00:00 Wednesday |
7380.05 7311.85 |
7408.8 | 7288.5 | 28014 |
| 1321 | -48.8 -0.66 % |
31-12-2019 00:00:00 Tuesday |
7416 7367.2 |
7416 | 7353.6 | 27441 |
| 1322 | 52.7 0.72 % |
30-12-2019 00:00:00 Monday |
7362.2 7414.9 |
7429.55 | 7345 | 38710 |
| 1323 | 98.55 1.36 % |
27-12-2019 00:00:00 Friday |
7251.3 7349.85 |
7370 | 7251.3 | 76497 |
| 1324 | -83.15 -1.14 % |
26-12-2019 00:00:00 Thursday |
7323.9 7240.75 |
7338.6 | 7224.75 | 23046 |
| 1325 | -75.6 -1.02 % |
24-12-2019 00:00:00 Tuesday |
7403 7327.4 |
7420.95 | 7310 | 40939 |
| 1326 | 103.15 1.42 % |
23-12-2019 00:00:00 Monday |
7258.75 7361.9 |
7379 | 7256.2 | 28910 |
| 1327 | 11.75 0.16 % |
20-12-2019 00:00:00 Friday |
7247 7258.75 |
7304 | 7234.3 | 43433 |
| 1328 | -10.65 -0.15 % |
19-12-2019 00:00:00 Thursday |
7250 7239.35 |
7309 | 7192 | 54730 |
| 1329 | 6.55 0.09 % |
18-12-2019 00:00:00 Wednesday |
7235 7241.55 |
7255 | 7165.05 | 46542 |
| 1330 | -13.15 -0.18 % |
17-12-2019 00:00:00 Tuesday |
7210 7196.85 |
7274.95 | 7168.05 | 32633 |
| 1331 | -90.95 -1.26 % |
16-12-2019 00:00:00 Monday |
7226 7135.05 |
7255.9 | 7123.55 | 70920 |
| 1332 | 201.35 2.87 % |
13-12-2019 00:00:00 Friday |
7020 7221.35 |
7250 | 7020 | 68024 |
| 1333 | -33.05 -0.47 % |
12-12-2019 00:00:00 Thursday |
7030.8 6997.75 |
7045.6 | 6975 | 56692 |
| 1334 | -8.35 -0.12 % |
11-12-2019 00:00:00 Wednesday |
6999.9 6991.55 |
7034.2 | 6958 | 25149 |
| 1335 | -44 -0.63 % |
10-12-2019 00:00:00 Tuesday |
7010 6966 |
7051.5 | 6907 | 44999 |
| 1336 | -2.75 -0.04 % |
09-12-2019 00:00:00 Monday |
7000 6997.25 |
7106 | 6956.05 | 62635 |
| 1337 | -125.65 -1.79 % |
06-12-2019 00:00:00 Friday |
7007 6881.35 |
7050 | 6862.15 | 33653 |
| 1338 | -82.4 -1.16 % |
05-12-2019 00:00:00 Thursday |
7088 7005.6 |
7126.4 | 6988.9 | 35530 |
| 1339 | -25.6 -0.36 % |
04-12-2019 00:00:00 Wednesday |
7101.15 7075.55 |
7171 | 7056.1 | 33364 |
| 1340 | -7.1 -0.1 % |
03-12-2019 00:00:00 Tuesday |
7149 7141.9 |
7233 | 7066.05 | 38324 |
| 1341 | -133.55 -1.84 % |
02-12-2019 00:00:00 Monday |
7271 7137.45 |
7298.85 | 7111 | 46741 |
| 1342 | -9.45 -0.13 % |
29-11-2019 00:00:00 Friday |
7259 7249.55 |
7293.65 | 7134.55 | 33782 |
| 1343 | -60.7 -0.83 % |
28-11-2019 00:00:00 Thursday |
7319 7258.3 |
7319 | 7221.75 | 52430 |
| 1344 | 146.7 2.05 % |
27-11-2019 00:00:00 Wednesday |
7150 7296.7 |
7300 | 7150 | 67174 |
| 1345 | -108.75 -1.5 % |
26-11-2019 00:00:00 Tuesday |
7236.1 7127.35 |
7272.85 | 7088.5 | 42862 |
| 1346 | 163.4 2.31 % |
25-11-2019 00:00:00 Monday |
7074 7237.4 |
7256.1 | 7043.9 | 40979 |
| 1347 | -7.4 -0.1 % |
22-11-2019 00:00:00 Friday |
7065 7057.6 |
7076.95 | 7001 | 34281 |
| 1348 | -106 -1.49 % |
21-11-2019 00:00:00 Thursday |
7125.25 7019.25 |
7203.8 | 7007 | 47057 |
| 1349 | 44.1 0.62 % |
20-11-2019 00:00:00 Wednesday |
7100 7144.1 |
7215.45 | 7046.85 | 56595 |
| 1350 | -156 -2.17 % |
19-11-2019 00:00:00 Tuesday |
7200 7044 |
7200 | 7031 | 51840 |
| 1351 | -37.4 -0.52 % |
18-11-2019 00:00:00 Monday |
7137 7099.6 |
7189.3 | 7078.6 | 161424 |
| 1352 | -143 -1.96 % |
15-11-2019 00:00:00 Friday |
7290 7147 |
7360 | 7120.05 | 52791 |
| 1353 | 83.3 1.16 % |
14-11-2019 00:00:00 Thursday |
7163.8 7247.1 |
7272.7 | 7163.8 | 42690 |
| 1354 | 50.7 0.71 % |
13-11-2019 00:00:00 Wednesday |
7105 7155.7 |
7170 | 7099 | 29359 |
| 1355 | -22.75 -0.32 % |
11-11-2019 00:00:00 Monday |
7156 7133.25 |
7230.05 | 7077 | 48077 |
| 1356 | -84 -1.15 % |
08-11-2019 00:00:00 Friday |
7285 7201 |
7370 | 7182.05 | 47139 |
| 1357 | -58.5 -0.8 % |
07-11-2019 00:00:00 Thursday |
7345 7286.5 |
7353.1 | 7243 | 69607 |
| 1358 | -87.45 -1.18 % |
06-11-2019 00:00:00 Wednesday |
7399 7311.55 |
7411.55 | 7296.55 | 47448 |
| 1359 | -49.4 -0.66 % |
05-11-2019 00:00:00 Tuesday |
7434.7 7385.3 |
7542 | 7330 | 109098 |
| 1360 | -151.95 -2.01 % |
04-11-2019 00:00:00 Monday |
7575 7423.05 |
7625 | 7410 | 36689 |
| 1361 | 36.25 0.48 % |
01-11-2019 00:00:00 Friday |
7580 7616.25 |
7647.85 | 7546.55 | 52512 |
| 1362 | -141.5 -1.84 % |
31-10-2019 00:00:00 Thursday |
7699 7557.5 |
7699 | 7512.95 | 36384 |
| 1363 | -175.8 -2.27 % |
30-10-2019 00:00:00 Wednesday |
7730 7554.2 |
7744.75 | 7540 | 51221 |
| 1364 | 297.4 4.01 % |
29-10-2019 00:00:00 Tuesday |
7421.5 7718.9 |
7755 | 7386.5 | 73119 |
| 1365 | -78.5 -1.05 % |
27-10-2019 00:00:00 Sunday |
7500 7421.5 |
7500 | 7390 | 8304 |
| 1366 | 69.15 0.93 % |
25-10-2019 00:00:00 Friday |
7400 7469.15 |
7507 | 7360.6 | 70808 |
| 1367 | -59.6 -0.8 % |
24-10-2019 00:00:00 Thursday |
7450 7390.4 |
7480 | 7275 | 89576 |