| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
14-01-2025 00:00:00 |
139.7 145.75 |
146.85 139.7 |
-29.9 (-20.51%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -1.45 -0.92 % |
23-02-2022 00:00:00 |
157.4 155.95 |
159.25 155.25 |
| -5.55 -3.7 % |
24-02-2022 00:00:00 |
150 144.45 |
151 143.05 |
| 3.65 2.5 % |
25-02-2022 00:00:00 |
146.1 149.75 |
153.75 146.1 |
| 4.9 3.37 % |
28-02-2022 00:00:00 |
145.5 150.4 |
151.45 144 |
| -3.3 -2.19 % |
02-03-2022 00:00:00 |
150.4 147.1 |
150.4 146.35 |
| -4.95 -3.32 % |
03-03-2022 00:00:00 |
149 144.05 |
149.9 143.6 |
| -6.35 -4.44 % |
04-03-2022 00:00:00 |
143 136.65 |
143 135.75 |
| -6.5 -4.83 % |
07-03-2022 00:00:00 |
134.7 128.2 |
134.7 124.5 |
| -1.6 -1.24 % |
08-03-2022 00:00:00 |
128.6 127 |
130.15 119.55 |
| -1.05 -0.81 % |
09-03-2022 00:00:00 |
129.05 128 |
129.95 126.75 |
| -1.9 -1.41 % |
10-03-2022 00:00:00 |
134.5 132.6 |
139.4 131.75 |
| -0.4 -0.3 % |
11-03-2022 00:00:00 |
131.9 131.5 |
132.35 128.15 |
| -3.8 -2.88 % |
14-03-2022 00:00:00 |
132 128.2 |
132 125.85 |
| 4.7 3.64 % |
15-03-2022 00:00:00 |
129 133.7 |
136.4 129 |
| -1.65 -1.22 % |
16-03-2022 00:00:00 |
134.95 133.3 |
136.95 132.5 |
| 1.8 1.33 % |
17-03-2022 00:00:00 |
135.1 136.9 |
139.45 134.8 |
| -5.95 -4.27 % |
21-03-2022 00:00:00 |
139.3 133.35 |
139.3 133.05 |
| 3.5 2.63 % |
22-03-2022 00:00:00 |
133 136.5 |
137 131.05 |
| -2.65 -1.92 % |
23-03-2022 00:00:00 |
137.7 135.05 |
137.9 134.5 |
| -0.2 -0.15 % |
24-03-2022 00:00:00 |
132.5 132.3 |
134.85 131.05 |
| 0.4 0.3 % |
25-03-2022 00:00:00 |
135.2 135.6 |
139 134.35 |
| -2.1 -1.53 % |
28-03-2022 00:00:00 |
137.4 135.3 |
137.4 132 |
| -0.15 -0.11 % |
29-03-2022 00:00:00 |
135.95 135.8 |
137.85 133.85 |
| -0.05 -0.04 % |
30-03-2022 00:00:00 |
137.75 137.7 |
138.85 136.3 |
| 0.35 0.25 % |
31-03-2022 00:00:00 |
139 139.35 |
143.35 138.75 |
| 0.3 0.21 % |
01-04-2022 00:00:00 |
140 140.3 |
140.85 138.05 |
| 1.2 0.85 % |
04-04-2022 00:00:00 |
142 143.2 |
144 140.5 |
| 0.7 0.48 % |
05-04-2022 00:00:00 |
144.45 145.15 |
146.2 143.55 |
| -0.8 -0.55 % |
06-04-2022 00:00:00 |
144.95 144.15 |
145.2 142.55 |
| -3.5 -2.41 % |
07-04-2022 00:00:00 |
145 141.5 |
145.8 140.55 |
| 0.7 0.49 % |
08-04-2022 00:00:00 |
143.55 144.25 |
144.9 141.4 |
| 0.25 0.17 % |
11-04-2022 00:00:00 |
143.95 144.2 |
145.3 143.5 |
| -5.75 -3.97 % |
12-04-2022 00:00:00 |
144.9 139.15 |
144.9 138.7 |
| -1.65 -1.17 % |
13-04-2022 00:00:00 |
140.9 139.25 |
141.6 137.1 |
| -0.15 -0.11 % |
18-04-2022 00:00:00 |
139.25 139.1 |
139.9 136.5 |
| -5.7 -4.07 % |
19-04-2022 00:00:00 |
140 134.3 |
140.85 132.1 |
| 0.55 0.41 % |
20-04-2022 00:00:00 |
135.5 136.05 |
139.25 133.4 |
| 3.6 2.61 % |
21-04-2022 00:00:00 |
138.1 141.7 |
142 136.85 |
| -2.7 -1.91 % |
22-04-2022 00:00:00 |
141 138.3 |
141 138 |
| -6.4 -4.59 % |
25-04-2022 00:00:00 |
139.4 133 |
139.4 132.7 |
| 5.45 4.03 % |
26-04-2022 00:00:00 |
135.3 140.75 |
141.25 134.45 |
| -2.7 -1.95 % |
27-04-2022 00:00:00 |
138.5 135.8 |
139.65 131.95 |
| -1.7 -1.23 % |
28-04-2022 00:00:00 |
138 136.3 |
138.25 135 |
| -0.2 -0.14 % |
29-04-2022 00:00:00 |
138.15 137.95 |
141.75 136.2 |
| -4.05 -2.96 % |
02-05-2022 00:00:00 |
137 132.95 |
137 132.2 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -15.36 | Min | 45.67 44.34 |
48.61 | 40.27 | 20819 | |
| 26.32 | Max | 223.35 223.43 |
226.67 | 213.6 | 160249446 | |
| -0.33 | Avergae | 126.81 126.49 |
128.85 | 124.31 | 1310281.49 | |
| 1 | 0.15 0.11 % |
24-04-2025 00:00:00 Thursday |
135.85 136 |
138.35 | 135.2 | 8747212 |
| 2 | 0.75 0.56 % |
23-04-2025 00:00:00 Wednesday |
135 135.75 |
136.6 | 133.45 | 813242 |
| 3 | 0.45 0.34 % |
22-04-2025 00:00:00 Tuesday |
132.85 133.3 |
135.2 | 131.5 | 222979 |
| 4 | 1.35 1.03 % |
21-04-2025 00:00:00 Monday |
131.15 132.5 |
132.9 | 128.85 | 304397 |
| 5 | 1.4 1.09 % |
17-04-2025 00:00:00 Thursday |
128.25 129.65 |
129.85 | 126.8 | 669368 |
| 6 | 0.5 0.39 % |
16-04-2025 00:00:00 Wednesday |
127.85 128.35 |
129.6 | 126.85 | 711854 |
| 7 | 0.7 0.55 % |
15-04-2025 00:00:00 Tuesday |
127.05 127.75 |
129.9 | 124.95 | 1493541 |
| 8 | -1.5 -1.25 % |
11-04-2025 00:00:00 Friday |
119.6 118.1 |
119.6 | 115.55 | 1040312 |
| 9 | -1.9 -1.65 % |
09-04-2025 00:00:00 Wednesday |
115 113.1 |
115.7 | 112 | 245404 |
| 10 | -0.15 -0.13 % |
08-04-2025 00:00:00 Tuesday |
115.15 115 |
120.05 | 113 | 1177088 |
| 11 | 6.95 6.46 % |
07-04-2025 00:00:00 Monday |
107.55 114.5 |
114.85 | 107.3 | 2002700 |
| 12 | -9.1 -7.09 % |
04-04-2025 00:00:00 Friday |
128.3 119.2 |
128.35 | 117.9 | 1658706 |
| 13 | -0.4 -0.31 % |
03-04-2025 00:00:00 Thursday |
129.35 128.95 |
130.6 | 127.85 | 1007327 |
| 14 | 1.2 0.92 % |
02-04-2025 00:00:00 Wednesday |
131 132.2 |
132.5 | 129.2 | 149420 |
| 15 | 0.05 0.04 % |
01-04-2025 00:00:00 Tuesday |
131 131.05 |
132.75 | 129.05 | 503852 |
| 16 | -3.85 -2.86 % |
28-03-2025 00:00:00 Friday |
134.85 131 |
137 | 130.6 | 961308 |
| 17 | 1.6 1.23 % |
27-03-2025 00:00:00 Thursday |
130.4 132 |
132.9 | 124.75 | 1940131 |
| 18 | 1.5 1.12 % |
26-03-2025 00:00:00 Wednesday |
133.5 135 |
135.9 | 132.6 | 735617 |
| 19 | -5.8 -4.24 % |
25-03-2025 00:00:00 Tuesday |
136.95 131.15 |
136.95 | 130.65 | 7161542 |
| 20 | 1.15 0.87 % |
24-03-2025 00:00:00 Monday |
132.85 134 |
134.85 | 131.85 | 665670 |
| 21 | 1.05 0.81 % |
21-03-2025 00:00:00 Friday |
130.4 131.45 |
132.85 | 129.2 | 289821 |
| 22 | -1.55 -1.19 % |
20-03-2025 00:00:00 Thursday |
130.2 128.65 |
130.2 | 127.3 | 242628 |
| 23 | 2.35 1.86 % |
19-03-2025 00:00:00 Wednesday |
126.65 129 |
129.25 | 125 | 475181 |
| 24 | 3.25 2.66 % |
18-03-2025 00:00:00 Tuesday |
122.15 125.4 |
125.7 | 122 | 186386 |
| 25 | -1.1 -0.9 % |
17-03-2025 00:00:00 Monday |
121.95 120.85 |
123 | 120.1 | 212321 |
| 26 | -4.9 -3.87 % |
13-03-2025 00:00:00 Thursday |
126.65 121.75 |
126.65 | 121.4 | 430349 |
| 27 | 0.95 0.76 % |
12-03-2025 00:00:00 Wednesday |
124.55 125.5 |
125.9 | 122.5 | 132758 |
| 28 | -0.3 -0.24 % |
11-03-2025 00:00:00 Tuesday |
124.85 124.55 |
125.85 | 123.3 | 257591 |
| 29 | -2.1 -1.64 % |
10-03-2025 00:00:00 Monday |
127.8 125.7 |
129 | 125.5 | 334851 |
| 30 | -0.3 -0.23 % |
07-03-2025 00:00:00 Friday |
128.1 127.8 |
130.45 | 126.8 | 255312 |
| 31 | -0.15 -0.12 % |
06-03-2025 00:00:00 Thursday |
127.95 127.8 |
130.85 | 124.95 | 987901 |
| 32 | 5.45 4.6 % |
05-03-2025 00:00:00 Wednesday |
118.5 123.95 |
124.3 | 118 | 503595 |
| 33 | 0.35 0.3 % |
04-03-2025 00:00:00 Tuesday |
117.95 118.3 |
120.25 | 115.85 | 318037 |
| 34 | 0.3 0.25 % |
03-03-2025 00:00:00 Monday |
119.1 119.4 |
120.3 | 115.95 | 223499 |
| 35 | -1.95 -1.62 % |
28-02-2025 00:00:00 Friday |
120.5 118.55 |
121 | 116.7 | 851372 |
| 36 | -2.4 -1.92 % |
27-02-2025 00:00:00 Thursday |
125.3 122.9 |
125.3 | 122.6 | 140320 |
| 37 | -0.6 -0.48 % |
25-02-2025 00:00:00 Tuesday |
125.95 125.35 |
126.55 | 123.95 | 196786 |
| 38 | -1.55 -1.21 % |
24-02-2025 00:00:00 Monday |
128 126.45 |
128 | 125.25 | 232028 |
| 39 | -2.25 -1.72 % |
21-02-2025 00:00:00 Friday |
131 128.75 |
131 | 126.6 | 617145 |
| 40 | 4 3.13 % |
20-02-2025 00:00:00 Thursday |
127.95 131.95 |
132.4 | 127.65 | 246268 |
| 41 | -0.1 -0.08 % |
19-02-2025 00:00:00 Wednesday |
128.45 128.35 |
129.35 | 125.5 | 468386 |
| 42 | 3.35 2.68 % |
18-02-2025 00:00:00 Tuesday |
125 128.35 |
128.85 | 123.55 | 919809 |
| 43 | -2 -1.58 % |
17-02-2025 00:00:00 Monday |
126.95 124.95 |
126.95 | 121.35 | 549039 |
| 44 | -4.9 -3.74 % |
14-02-2025 00:00:00 Friday |
131.05 126.15 |
132.2 | 125.05 | 1045542 |
| 45 | 1 0.78 % |
13-02-2025 00:00:00 Thursday |
128.8 129.8 |
131 | 126.6 | 582353 |
| 46 | -0.25 -0.19 % |
12-02-2025 00:00:00 Wednesday |
129 128.75 |
129.5 | 121 | 968024 |
| 47 | -6.5 -4.81 % |
11-02-2025 00:00:00 Tuesday |
135.15 128.65 |
135.65 | 128.25 | 552348 |
| 48 | -2.8 -2.02 % |
10-02-2025 00:00:00 Monday |
138.35 135.55 |
138.35 | 134.9 | 257190 |
| 49 | 0.15 0.11 % |
07-02-2025 00:00:00 Friday |
138 138.15 |
139.25 | 135.85 | 242293 |
| 50 | -1.05 -0.76 % |
06-02-2025 00:00:00 Thursday |
137.7 136.65 |
138.65 | 136.05 | 361830 |
| 51 | -1.65 -1.19 % |
05-02-2025 00:00:00 Wednesday |
138.55 136.9 |
139 | 135.65 | 457633 |
| 52 | 1.3 0.95 % |
04-02-2025 00:00:00 Tuesday |
136.55 137.85 |
142.15 | 136.55 | 3667472 |
| 53 | -10.7 -7.57 % |
03-02-2025 00:00:00 Monday |
141.4 130.7 |
141.4 | 129.5 | 10303367 |
| 54 | 0.75 0.53 % |
01-02-2025 00:00:00 Saturday |
141.85 142.6 |
143.35 | 139.7 | 491908 |
| 55 | 1.3 0.93 % |
31-01-2025 00:00:00 Friday |
139.85 141.15 |
142 | 138.45 | 437977 |
| 56 | -2.75 -1.94 % |
30-01-2025 00:00:00 Thursday |
141.55 138.8 |
141.6 | 136.9 | 384597 |
| 57 | 2.25 1.62 % |
29-01-2025 00:00:00 Wednesday |
138.95 141.2 |
142 | 138.15 | 381629 |
| 58 | 0.6 0.44 % |
28-01-2025 00:00:00 Tuesday |
137.75 138.35 |
142.65 | 136.05 | 196248 |
| 59 | -4 -2.83 % |
27-01-2025 00:00:00 Monday |
141.3 137.3 |
141.6 | 136.35 | 524914 |
| 60 | -2.6 -1.79 % |
24-01-2025 00:00:00 Friday |
145.65 143.05 |
146 | 142.35 | 113322 |
| 61 | 1.9 1.33 % |
23-01-2025 00:00:00 Thursday |
143 144.9 |
145.5 | 142.5 | 223129 |
| 62 | -4.05 -2.76 % |
22-01-2025 00:00:00 Wednesday |
146.85 142.8 |
146.85 | 140.55 | 144312 |
| 63 | -4.45 -2.96 % |
21-01-2025 00:00:00 Tuesday |
150.3 145.85 |
151.45 | 145.35 | 341137 |
| 64 | -0.7 -0.46 % |
20-01-2025 00:00:00 Monday |
151.05 150.35 |
151.65 | 149.5 | 185114 |
| 65 | 5 3.42 % |
17-01-2025 00:00:00 Friday |
146.1 151.1 |
151.65 | 146.1 | 274914 |
| 66 | -1.3 -0.86 % |
16-01-2025 00:00:00 Thursday |
150.35 149.05 |
151.2 | 148.7 | 283666 |
| 67 | 3.15 2.15 % |
15-01-2025 00:00:00 Wednesday |
146.25 149.4 |
149.9 | 146.15 | 352425 |
| 68 | 6.05 4.33 % |
14-01-2025 00:00:00 Tuesday |
139.7 145.75 |
146.85 | 139.7 | 236453 |
| 69 | -2.65 -1.86 % |
13-01-2025 00:00:00 Monday |
142.3 139.65 |
144.05 | 138.1 | 552279 |
| 70 | -4.05 -2.72 % |
10-01-2025 00:00:00 Friday |
148.95 144.9 |
149.35 | 144.05 | 228066 |
| 71 | -3.35 -2.2 % |
09-01-2025 00:00:00 Thursday |
152.05 148.7 |
152.8 | 148.5 | 144929 |
| 72 | -2.6 -1.69 % |
08-01-2025 00:00:00 Wednesday |
153.95 151.35 |
154.1 | 150.3 | 288548 |
| 73 | -1.8 -1.16 % |
07-01-2025 00:00:00 Tuesday |
155.05 153.25 |
156.45 | 153.05 | 139051 |
| 74 | -4.85 -3.05 % |
06-01-2025 00:00:00 Monday |
159.05 154.2 |
160.7 | 153.4 | 520524 |
| 75 | -1.15 -0.71 % |
03-01-2025 00:00:00 Friday |
161.2 160.05 |
161.75 | 159.1 | 418827 |
| 76 | 4.9 3.16 % |
02-01-2025 00:00:00 Thursday |
154.95 159.85 |
160.95 | 154.55 | 323545 |
| 77 | -0.8 -0.51 % |
01-01-2025 00:00:00 Wednesday |
156.05 155.25 |
156.15 | 153.95 | 351902 |
| 78 | 3.4 2.23 % |
31-12-2024 00:00:00 Tuesday |
152.75 156.15 |
156.65 | 152.5 | 313755 |
| 79 | -2.9 -1.85 % |
30-12-2024 00:00:00 Monday |
157 154.1 |
157.35 | 153.1 | 575463 |
| 80 | 0.1 0.06 % |
27-12-2024 00:00:00 Friday |
157 157.1 |
160.8 | 156.5 | 169436 |
| 81 | -2.2 -1.39 % |
26-12-2024 00:00:00 Thursday |
158.45 156.25 |
158.45 | 155.45 | 238661 |
| 82 | 0.2 0.13 % |
24-12-2024 00:00:00 Tuesday |
157 157.2 |
158.1 | 155.6 | 110548 |
| 83 | -0.4 -0.26 % |
23-12-2024 00:00:00 Monday |
156.7 156.3 |
158.3 | 155.75 | 174478 |
| 84 | -2.4 -1.52 % |
20-12-2024 00:00:00 Friday |
158.2 155.8 |
159.45 | 155 | 522890 |
| 85 | 3.3 2.14 % |
19-12-2024 00:00:00 Thursday |
154.3 157.6 |
158.5 | 154.3 | 880707 |
| 86 | -4.5 -2.74 % |
18-12-2024 00:00:00 Wednesday |
164.1 159.6 |
164.8 | 159.1 | 330281 |
| 87 | -4.35 -2.58 % |
17-12-2024 00:00:00 Tuesday |
168.75 164.4 |
169.3 | 163.75 | 251021 |
| 88 | 4.2 2.55 % |
16-12-2024 00:00:00 Monday |
164.6 168.8 |
169.25 | 164.4 | 324623 |
| 89 | 0.1 0.06 % |
13-12-2024 00:00:00 Friday |
164 164.1 |
164.8 | 160.45 | 615022 |
| 90 | -2.6 -1.55 % |
12-12-2024 00:00:00 Thursday |
167.45 164.85 |
167.45 | 164.25 | 222821 |
| 91 | -0.95 -0.57 % |
11-12-2024 00:00:00 Wednesday |
167.7 166.75 |
168.9 | 166.45 | 574103 |
| 92 | 0.45 0.27 % |
10-12-2024 00:00:00 Tuesday |
167 167.45 |
167.8 | 164.05 | 309247 |
| 93 | -3.55 -2.08 % |
09-12-2024 00:00:00 Monday |
170.35 166.8 |
170.4 | 165.9 | 674451 |
| 94 | 0.8 0.47 % |
06-12-2024 00:00:00 Friday |
169.55 170.35 |
174.5 | 166.6 | 2364661 |
| 95 | 3.25 1.98 % |
05-12-2024 00:00:00 Thursday |
163.8 167.05 |
168.75 | 162.75 | 1245255 |
| 96 | -5.4 -3.22 % |
04-12-2024 00:00:00 Wednesday |
167.9 162.5 |
167.9 | 161.95 | 450270 |
| 97 | -0.9 -0.54 % |
03-12-2024 00:00:00 Tuesday |
167 166.1 |
167.95 | 165.25 | 613990 |
| 98 | 2.9 1.78 % |
02-12-2024 00:00:00 Monday |
162.95 165.85 |
166.75 | 161.45 | 373321 |
| 99 | -1 -0.61 % |
29-11-2024 00:00:00 Friday |
163.45 162.45 |
163.45 | 160.95 | 543146 |
| 100 | -2.9 -1.76 % |
28-11-2024 00:00:00 Thursday |
164.75 161.85 |
164.75 | 161.05 | 649726 |
| 101 | -3 -1.8 % |
27-11-2024 00:00:00 Wednesday |
166.6 163.6 |
166.6 | 162.15 | 373691 |
| 102 | 0.05 0.03 % |
26-11-2024 00:00:00 Tuesday |
166.2 166.25 |
166.9 | 164.3 | 424846 |
| 103 | -4.9 -2.88 % |
25-11-2024 00:00:00 Monday |
170.1 165.2 |
171 | 164.6 | 431657 |
| 104 | 2.4 1.47 % |
22-11-2024 00:00:00 Friday |
162.75 165.15 |
166 | 162.4 | 683326 |
| 105 | -3.95 -2.38 % |
21-11-2024 00:00:00 Thursday |
165.8 161.85 |
165.8 | 161.05 | 495443 |
| 106 | -1.3 -0.78 % |
19-11-2024 00:00:00 Tuesday |
166.45 165.15 |
169.95 | 164.55 | 339785 |
| 107 | -1.35 -0.81 % |
18-11-2024 00:00:00 Monday |
166.25 164.9 |
168.05 | 163.75 | 678223 |
| 108 | 5.4 3.37 % |
14-11-2024 00:00:00 Thursday |
160.05 165.45 |
168.2 | 160.05 | 1313511 |
| 109 | -6.35 -3.82 % |
13-11-2024 00:00:00 Wednesday |
166.35 160 |
169.55 | 158.85 | 2147592 |
| 110 | -8.85 -5.06 % |
12-11-2024 00:00:00 Tuesday |
175.05 166.2 |
176.1 | 163.5 | 902717 |
| 111 | -1.15 -0.65 % |
11-11-2024 00:00:00 Monday |
175.9 174.75 |
178.8 | 172.35 | 406438 |
| 112 | -7 -3.83 % |
08-11-2024 00:00:00 Friday |
183 176 |
183.65 | 175.45 | 821343 |
| 113 | -6.15 -3.25 % |
07-11-2024 00:00:00 Thursday |
188.95 182.8 |
189.85 | 182 | 392933 |
| 114 | 2.75 1.49 % |
06-11-2024 00:00:00 Wednesday |
185 187.75 |
188.9 | 184.75 | 306238 |
| 115 | -0.5 -0.27 % |
05-11-2024 00:00:00 Tuesday |
184.55 184.05 |
186.45 | 181.9 | 645047 |
| 116 | 2.6 1.42 % |
04-11-2024 00:00:00 Monday |
182.55 185.15 |
185.5 | 180.65 | 867821 |
| 117 | -1.65 -0.9 % |
01-11-2024 00:00:00 Friday |
183.9 182.25 |
183.9 | 181.5 | 124500 |
| 118 | -4.5 -2.43 % |
31-10-2024 00:00:00 Thursday |
185.35 180.85 |
185.35 | 179.75 | 312005 |
| 119 | -7.2 -3.75 % |
30-10-2024 00:00:00 Wednesday |
192.25 185.05 |
192.25 | 184.5 | 563791 |
| 120 | -0.8 -0.42 % |
29-10-2024 00:00:00 Tuesday |
190.95 190.15 |
190.95 | 186.95 | 324535 |
| 121 | 2.9 1.55 % |
28-10-2024 00:00:00 Monday |
187.5 190.4 |
192.4 | 187.05 | 478088 |
| 122 | -3.15 -1.63 % |
25-10-2024 00:00:00 Friday |
192.85 189.7 |
193.85 | 187.1 | 787991 |
| 123 | -7.7 -3.84 % |
24-10-2024 00:00:00 Thursday |
200.35 192.65 |
200.35 | 191 | 452948 |
| 124 | 6.15 3.22 % |
23-10-2024 00:00:00 Wednesday |
191.25 197.4 |
198.9 | 191.25 | 149197 |
| 125 | -6.1 -3.06 % |
22-10-2024 00:00:00 Tuesday |
199.5 193.4 |
201.15 | 192.7 | 970110 |
| 126 | -5.1 -2.49 % |
21-10-2024 00:00:00 Monday |
204.55 199.45 |
206.7 | 199 | 313044 |
| 127 | 3.2 1.59 % |
18-10-2024 00:00:00 Friday |
201.85 205.05 |
205.7 | 198.55 | 370037 |
| 128 | -2.65 -1.29 % |
17-10-2024 00:00:00 Thursday |
205.45 202.8 |
206.7 | 200.05 | 741958 |
| 129 | -2.2 -1.05 % |
16-10-2024 00:00:00 Wednesday |
208.95 206.75 |
210.75 | 205.95 | 312202 |
| 130 | -4.65 -2.16 % |
15-10-2024 00:00:00 Tuesday |
215.7 211.05 |
215.7 | 207.05 | 591988 |
| 131 | 0.15 0.07 % |
14-10-2024 00:00:00 Monday |
214.15 214.3 |
215.7 | 212.65 | 283345 |
| 132 | 1.7 0.81 % |
11-10-2024 00:00:00 Friday |
210.85 212.55 |
214.15 | 209.25 | 953105 |
| 133 | 2.95 1.42 % |
10-10-2024 00:00:00 Thursday |
207.05 210 |
215 | 207.05 | 1114367 |
| 134 | 1.1 0.54 % |
09-10-2024 00:00:00 Wednesday |
205 206.1 |
208.75 | 204.15 | 348352 |
| 135 | 6.6 3.35 % |
08-10-2024 00:00:00 Tuesday |
197.05 203.65 |
205 | 195.55 | 294986 |
| 136 | -1.85 -0.92 % |
07-10-2024 00:00:00 Monday |
200.55 198.7 |
204 | 197.15 | 551702 |
| 137 | -2.2 -1.08 % |
04-10-2024 00:00:00 Friday |
203.05 200.85 |
205.75 | 199.5 | 836345 |
| 138 | 3.8 1.9 % |
03-10-2024 00:00:00 Thursday |
200.15 203.95 |
208.2 | 200.15 | 647695 |
| 139 | -1.1 -0.52 % |
01-10-2024 00:00:00 Tuesday |
211.6 210.5 |
214.5 | 209.3 | 811479 |
| 140 | -2.9 -1.35 % |
30-09-2024 00:00:00 Monday |
214.45 211.55 |
214.45 | 209.35 | 560492 |
| 141 | 1 0.47 % |
27-09-2024 00:00:00 Friday |
214 215 |
217 | 213.6 | 1073446 |
| 142 | 8.4 4.11 % |
26-09-2024 00:00:00 Thursday |
204.4 212.8 |
213.55 | 202.35 | 1769243 |
| 143 | -1.05 -0.51 % |
25-09-2024 00:00:00 Wednesday |
206.45 205.4 |
207.15 | 204.7 | 720178 |
| 144 | -1.95 -0.94 % |
24-09-2024 00:00:00 Tuesday |
208.25 206.3 |
208.5 | 204.5 | 446691 |
| 145 | 3.25 1.59 % |
23-09-2024 00:00:00 Monday |
204 207.25 |
210.5 | 203.65 | 1595195 |
| 146 | -3.2 -1.55 % |
20-09-2024 00:00:00 Friday |
206 202.8 |
206.2 | 199.5 | 768364 |
| 147 | -1.7 -0.82 % |
19-09-2024 00:00:00 Thursday |
206.75 205.05 |
207 | 200.85 | 1655622 |
| 148 | 8.5 4.34 % |
18-09-2024 00:00:00 Wednesday |
195.7 204.2 |
208.5 | 194.85 | 4256774 |
| 149 | -0.9 -0.46 % |
17-09-2024 00:00:00 Tuesday |
196 195.1 |
196.9 | 189.65 | 903062 |
| 150 | 3.95 2.08 % |
16-09-2024 00:00:00 Monday |
189.8 193.75 |
194.4 | 189.6 | 862277 |
| 151 | 5.8 3.14 % |
13-09-2024 00:00:00 Friday |
184.75 190.55 |
192.25 | 182.1 | 829472 |
| 152 | 2.45 1.32 % |
12-09-2024 00:00:00 Thursday |
186.25 188.7 |
189.5 | 185.5 | 227740 |
| 153 | -5.15 -2.73 % |
11-09-2024 00:00:00 Wednesday |
188.95 183.8 |
188.95 | 182.15 | 361024 |
| 154 | 1.5 0.8 % |
10-09-2024 00:00:00 Tuesday |
188 189.5 |
190.3 | 185.9 | 184668 |
| 155 | 1.3 0.7 % |
09-09-2024 00:00:00 Monday |
186.05 187.35 |
189.3 | 185 | 218665 |
| 156 | -4.95 -2.57 % |
06-09-2024 00:00:00 Friday |
192.7 187.75 |
193.8 | 187.35 | 275553 |
| 157 | -0.25 -0.13 % |
05-09-2024 00:00:00 Thursday |
193.3 193.05 |
195.6 | 192.45 | 240833 |
| 158 | 2.4 1.26 % |
04-09-2024 00:00:00 Wednesday |
190.75 193.15 |
193.5 | 188.7 | 592471 |
| 159 | -0.75 -0.39 % |
03-09-2024 00:00:00 Tuesday |
193.5 192.75 |
194.5 | 190.65 | 769082 |
| 160 | -2 -1.02 % |
02-09-2024 00:00:00 Monday |
195.25 193.25 |
195.6 | 192.85 | 174085 |
| 161 | -0.75 -0.38 % |
30-08-2024 00:00:00 Friday |
196 195.25 |
196.55 | 193.3 | 522669 |
| 162 | -1.85 -0.94 % |
29-08-2024 00:00:00 Thursday |
196.5 194.65 |
198.65 | 192.5 | 725850 |
| 163 | -3.55 -1.77 % |
28-08-2024 00:00:00 Wednesday |
200.55 197 |
200.55 | 196.55 | 1136402 |
| 164 | 1.45 0.73 % |
27-08-2024 00:00:00 Tuesday |
198.35 199.8 |
200.8 | 197.4 | 366624 |
| 165 | -1.9 -0.95 % |
26-08-2024 00:00:00 Monday |
199.65 197.75 |
199.65 | 196.75 | 480046 |
| 166 | 4.25 2.2 % |
23-08-2024 00:00:00 Friday |
193.35 197.6 |
198.25 | 193.05 | 894564 |
| 167 | -1.1 -0.56 % |
22-08-2024 00:00:00 Thursday |
194.95 193.85 |
194.95 | 192.95 | 543568 |
| 168 | 3.55 1.87 % |
21-08-2024 00:00:00 Wednesday |
190 193.55 |
194.85 | 189 | 732910 |
| 169 | 2.4 1.28 % |
20-08-2024 00:00:00 Tuesday |
187 189.4 |
189.95 | 182.15 | 1274932 |
| 170 | -1 -0.53 % |
19-08-2024 00:00:00 Monday |
187.25 186.25 |
187.5 | 185.15 | 765226 |
| 171 | -2.4 -1.28 % |
16-08-2024 00:00:00 Friday |
188.1 185.7 |
188.3 | 184.6 | 374577 |
| 172 | 0.3 0.16 % |
14-08-2024 00:00:00 Wednesday |
184.2 184.5 |
188.75 | 183.2 | 2702542 |
| 173 | -8.45 -4.47 % |
13-08-2024 00:00:00 Tuesday |
189.2 180.75 |
189.75 | 177.7 | 1562749 |
| 174 | 2.8 1.51 % |
12-08-2024 00:00:00 Monday |
185.2 188 |
189.95 | 185.2 | 688812 |
| 175 | 2.65 1.43 % |
09-08-2024 00:00:00 Friday |
185.15 187.8 |
188.65 | 184.65 | 1091376 |
| 176 | 1.45 0.8 % |
08-08-2024 00:00:00 Thursday |
181 182.45 |
184.85 | 178.7 | 673252 |
| 177 | -1.95 -1.07 % |
07-08-2024 00:00:00 Wednesday |
182.85 180.9 |
183.15 | 176.95 | 870916 |
| 178 | -5.95 -3.28 % |
06-08-2024 00:00:00 Tuesday |
181.25 175.3 |
185.8 | 174.3 | 3101415 |
| 179 | -5 -2.77 % |
05-08-2024 00:00:00 Monday |
180.55 175.55 |
189.4 | 170.5 | 5371701 |
| 180 | -0.65 -0.34 % |
02-08-2024 00:00:00 Friday |
194 193.35 |
197.15 | 192.55 | 334492 |
| 181 | -1.55 -0.78 % |
01-08-2024 00:00:00 Thursday |
197.75 196.2 |
198 | 194.35 | 199799 |
| 182 | -0.3 -0.15 % |
31-07-2024 00:00:00 Wednesday |
196.8 196.5 |
198.1 | 194.2 | 620359 |
| 183 | -3.4 -1.72 % |
30-07-2024 00:00:00 Tuesday |
197.5 194.1 |
197.5 | 193.05 | 221652 |
| 184 | -2.35 -1.19 % |
29-07-2024 00:00:00 Monday |
198 195.65 |
199.2 | 193.75 | 502297 |
| 185 | 4.4 2.29 % |
26-07-2024 00:00:00 Friday |
191.9 196.3 |
196.75 | 191.4 | 411767 |
| 186 | 3.85 2.05 % |
25-07-2024 00:00:00 Thursday |
187.5 191.35 |
191.8 | 185.05 | 410212 |
| 187 | -2.4 -1.25 % |
24-07-2024 00:00:00 Wednesday |
192.25 189.85 |
192.9 | 188.8 | 630274 |
| 188 | -0.7 -0.36 % |
23-07-2024 00:00:00 Tuesday |
193.45 192.75 |
193.5 | 181.15 | 763811 |
| 189 | -1.95 -1.01 % |
22-07-2024 00:00:00 Monday |
192.15 190.2 |
193.35 | 188.2 | 538965 |
| 190 | -13.5 -6.56 % |
19-07-2024 00:00:00 Friday |
205.65 192.15 |
205.65 | 191.25 | 1502990 |
| 191 | 3.7 1.84 % |
18-07-2024 00:00:00 Thursday |
200.85 204.55 |
205.8 | 198.4 | 8450774 |
| 192 | -2.55 -1.25 % |
16-07-2024 00:00:00 Tuesday |
203.6 201.05 |
203.8 | 200.65 | 770800 |
| 193 | 4.5 2.28 % |
15-07-2024 00:00:00 Monday |
197.15 201.65 |
202.2 | 196.5 | 478985 |
| 194 | -2.5 -1.25 % |
12-07-2024 00:00:00 Friday |
199.25 196.75 |
199.8 | 196.45 | 377813 |
| 195 | 2.4 1.22 % |
11-07-2024 00:00:00 Thursday |
196.05 198.45 |
201.8 | 195.65 | 762551 |
| 196 | -3.7 -1.81 % |
10-07-2024 00:00:00 Wednesday |
204.05 200.35 |
204.3 | 196.8 | 587320 |
| 197 | 0.7 0.35 % |
09-07-2024 00:00:00 Tuesday |
202.3 203 |
203.75 | 199.65 | 1085300 |
| 198 | -5.5 -2.66 % |
08-07-2024 00:00:00 Monday |
206.95 201.45 |
206.95 | 200.8 | 778787 |
| 199 | -2.75 -1.32 % |
05-07-2024 00:00:00 Friday |
207.7 204.95 |
207.7 | 201.45 | 1446960 |
| 200 | 1.1 0.54 % |
04-07-2024 00:00:00 Thursday |
205.5 206.6 |
208.9 | 204.95 | 1013872 |
| 201 | 1.2 0.59 % |
03-07-2024 00:00:00 Wednesday |
204.25 205.45 |
206.55 | 203.35 | 1836158 |
| 202 | 4.65 2.34 % |
02-07-2024 00:00:00 Tuesday |
198.3 202.95 |
207 | 196.9 | 3765434 |
| 203 | 3.75 1.94 % |
01-07-2024 00:00:00 Monday |
193 196.75 |
199.4 | 192.15 | 2182922 |
| 204 | -8.3 -4.18 % |
28-06-2024 00:00:00 Friday |
198.6 190.3 |
198.6 | 190 | 2044875 |
| 205 | 4.5 2.32 % |
27-06-2024 00:00:00 Thursday |
193.95 198.45 |
200 | 192.6 | 1694664 |
| 206 | 1.1 0.57 % |
26-06-2024 00:00:00 Wednesday |
192.65 193.75 |
196.5 | 190.8 | 955967 |
| 207 | 4.35 2.31 % |
25-06-2024 00:00:00 Tuesday |
188.4 192.75 |
194.5 | 188.2 | 1740527 |
| 208 | 1 0.53 % |
24-06-2024 00:00:00 Monday |
187.4 188.4 |
190.05 | 182.75 | 1887117 |
| 209 | 1.2 0.64 % |
21-06-2024 00:00:00 Friday |
186.45 187.65 |
189.25 | 183.3 | 1186596 |
| 210 | 1.65 0.9 % |
20-06-2024 00:00:00 Thursday |
183.7 185.35 |
188 | 182 | 1788105 |
| 211 | 0.85 0.47 % |
19-06-2024 00:00:00 Wednesday |
181.45 182.3 |
184.4 | 177 | 1648241 |
| 212 | 4.3 2.44 % |
18-06-2024 00:00:00 Tuesday |
176 180.3 |
185 | 175.1 | 2246965 |
| 213 | 4.9 2.89 % |
14-06-2024 00:00:00 Friday |
169.7 174.6 |
176.1 | 167.8 | 1448996 |
| 214 | 1.05 0.63 % |
13-06-2024 00:00:00 Thursday |
167.65 168.7 |
168.95 | 166.2 | 1174098 |
| 215 | 2.4 1.47 % |
12-06-2024 00:00:00 Wednesday |
163.3 165.7 |
166.45 | 162.95 | 1000319 |
| 216 | -2.7 -1.63 % |
11-06-2024 00:00:00 Tuesday |
165.6 162.9 |
167.05 | 161.85 | 1994994 |
| 217 | 5.4 3.39 % |
10-06-2024 00:00:00 Monday |
159.2 164.6 |
165.5 | 158 | 2351467 |
| 218 | 3.65 2.39 % |
07-06-2024 00:00:00 Friday |
153 156.65 |
158 | 151.25 | 2116296 |
| 219 | -1.4 -0.91 % |
06-06-2024 00:00:00 Thursday |
153.85 152.45 |
155.2 | 149.5 | 1251779 |
| 220 | 9.25 6.48 % |
05-06-2024 00:00:00 Wednesday |
142.7 151.95 |
152.75 | 141.95 | 1226040 |
| 221 | -9.2 -6.09 % |
04-06-2024 00:00:00 Tuesday |
151.05 141.85 |
151.05 | 134.5 | 2915450 |
| 222 | -8.8 -5.56 % |
03-06-2024 00:00:00 Monday |
158.2 149.4 |
159.4 | 149 | 1641285 |
| 223 | -3.3 -2.14 % |
31-05-2024 00:00:00 Friday |
154.5 151.2 |
156.95 | 150 | 2598073 |
| 224 | 1.65 1.1 % |
30-05-2024 00:00:00 Thursday |
150 151.65 |
152.65 | 142.4 | 4404826 |
| 225 | 5.65 3.98 % |
29-05-2024 00:00:00 Wednesday |
141.95 147.6 |
148.95 | 139.95 | 2094266 |
| 226 | -3.3 -2.27 % |
28-05-2024 00:00:00 Tuesday |
145.25 141.95 |
145.25 | 139.75 | 988769 |
| 227 | 2.5 1.77 % |
27-05-2024 00:00:00 Monday |
141.2 143.7 |
145.7 | 140 | 1554104 |
| 228 | 2.05 1.48 % |
24-05-2024 00:00:00 Friday |
138.05 140.1 |
140.8 | 136.7 | 8330984 |
| 229 | 2.9 2.16 % |
23-05-2024 00:00:00 Thursday |
134.4 137.3 |
138.35 | 130.95 | 1520862 |
| 230 | 1.1 0.83 % |
22-05-2024 00:00:00 Wednesday |
132.4 133.5 |
135.45 | 131.75 | 998452 |
| 231 | 2.4 1.86 % |
21-05-2024 00:00:00 Tuesday |
129.05 131.45 |
133.4 | 129.05 | 1260090 |
| 232 | -0.3 -0.23 % |
18-05-2024 00:00:00 Saturday |
130.3 130 |
132 | 129.75 | 20819 |
| 233 | 0.8 0.62 % |
17-05-2024 00:00:00 Friday |
128.45 129.25 |
130.05 | 127.5 | 775839 |
| 234 | 0 0 % |
16-05-2024 00:00:00 Thursday |
127.05 127.05 |
127.9 | 125.7 | 615087 |
| 235 | -1.8 -1.4 % |
15-05-2024 00:00:00 Wednesday |
128.15 126.35 |
128.2 | 125.35 | 451641 |
| 236 | 2.3 1.84 % |
14-05-2024 00:00:00 Tuesday |
125.2 127.5 |
128.25 | 124.7 | 529544 |
| 237 | -1.8 -1.41 % |
13-05-2024 00:00:00 Monday |
127.35 125.55 |
127.45 | 122.5 | 943353 |
| 238 | 2.1 1.67 % |
10-05-2024 00:00:00 Friday |
125.55 127.65 |
128.5 | 125.4 | 971370 |
| 239 | -4.45 -3.42 % |
09-05-2024 00:00:00 Thursday |
129.95 125.5 |
130.65 | 125.05 | 570852 |
| 240 | 2.7 2.14 % |
08-05-2024 00:00:00 Wednesday |
125.95 128.65 |
129.05 | 125.2 | 725866 |
| 241 | -3.3 -2.56 % |
07-05-2024 00:00:00 Tuesday |
128.7 125.4 |
128.7 | 123 | 418414 |
| 242 | -4.1 -3.11 % |
06-05-2024 00:00:00 Monday |
131.9 127.8 |
132.2 | 127 | 768224 |
| 243 | 0.2 0.15 % |
03-05-2024 00:00:00 Friday |
130.95 131.15 |
132.2 | 129.75 | 404016 |
| 244 | -0.65 -0.5 % |
02-05-2024 00:00:00 Thursday |
131.15 130.5 |
131.75 | 129.25 | 456694 |
| 245 | -0.45 -0.34 % |
30-04-2024 00:00:00 Tuesday |
131.6 131.15 |
133.35 | 130.8 | 1158881 |
| 246 | -1.5 -1.13 % |
29-04-2024 00:00:00 Monday |
132.3 130.8 |
132.95 | 129.9 | 945363 |
| 247 | 2.95 2.3 % |
26-04-2024 00:00:00 Friday |
128.2 131.15 |
132.25 | 127.65 | 3799826 |
| 248 | 0.9 0.71 % |
25-04-2024 00:00:00 Thursday |
126.55 127.45 |
127.8 | 126.05 | 437275 |
| 249 | -2.25 -1.74 % |
24-04-2024 00:00:00 Wednesday |
129.05 126.8 |
129.05 | 126.15 | 731431 |
| 250 | -0.05 -0.04 % |
23-04-2024 00:00:00 Tuesday |
127.45 127.4 |
129.5 | 125.75 | 1080651 |
| 251 | 1.3 1.03 % |
22-04-2024 00:00:00 Monday |
126.5 127.8 |
128.8 | 121.6 | 2132120 |
| 252 | 1.25 0.99 % |
19-04-2024 00:00:00 Friday |
125.85 127.1 |
127.85 | 121.25 | 1710804 |
| 253 | -1 -0.79 % |
18-04-2024 00:00:00 Thursday |
126.9 125.9 |
129.95 | 124.95 | 3570226 |
| 254 | 5.9 4.99 % |
16-04-2024 00:00:00 Tuesday |
118.35 124.25 |
125.65 | 118.35 | 1376938 |
| 255 | 4.15 3.56 % |
15-04-2024 00:00:00 Monday |
116.55 120.7 |
121.2 | 116.55 | 1355348 |
| 256 | 1.9 1.6 % |
12-04-2024 00:00:00 Friday |
118.95 120.85 |
123.2 | 118.35 | 819216 |
| 257 | 0.7 0.59 % |
10-04-2024 00:00:00 Wednesday |
118.05 118.75 |
119.2 | 117.6 | 279449 |
| 258 | -3.35 -2.77 % |
09-04-2024 00:00:00 Tuesday |
121.1 117.75 |
121.1 | 117 | 287642 |
| 259 | 0.6 0.5 % |
08-04-2024 00:00:00 Monday |
119.95 120.55 |
121.05 | 118.75 | 429327 |
| 260 | 0 0 % |
05-04-2024 00:00:00 Friday |
119.4 119.4 |
119.9 | 117.9 | 525697 |
| 261 | -0.85 -0.71 % |
04-04-2024 00:00:00 Thursday |
120.45 119.6 |
123.3 | 118.6 | 980805 |
| 262 | -0.5 -0.41 % |
03-04-2024 00:00:00 Wednesday |
120.95 120.45 |
120.95 | 119.75 | 239945 |
| 263 | -0.05 -0.04 % |
02-04-2024 00:00:00 Tuesday |
120.95 120.9 |
122.55 | 120.2 | 456750 |
| 264 | 2.75 2.34 % |
01-04-2024 00:00:00 Monday |
117.35 120.1 |
120.4 | 117.3 | 371877 |
| 265 | -1.1 -0.93 % |
28-03-2024 00:00:00 Thursday |
118.15 117.05 |
118.15 | 116.75 | 1818785 |
| 266 | -1.3 -1.1 % |
27-03-2024 00:00:00 Wednesday |
118.5 117.2 |
118.5 | 116.65 | 382470 |
| 267 | 2.75 2.4 % |
26-03-2024 00:00:00 Tuesday |
114.4 117.15 |
117.7 | 114.4 | 485739 |
| 268 | 0.05 0.04 % |
22-03-2024 00:00:00 Friday |
116.2 116.25 |
116.6 | 114.7 | 364830 |
| 269 | 2 1.77 % |
21-03-2024 00:00:00 Thursday |
113.2 115.2 |
116.05 | 113.1 | 1001530 |
| 270 | -0.05 -0.04 % |
20-03-2024 00:00:00 Wednesday |
112.3 112.25 |
112.9 | 110.2 | 834993 |
| 271 | -1.75 -1.55 % |
19-03-2024 00:00:00 Tuesday |
112.95 111.2 |
113.9 | 110.8 | 350815 |
| 272 | 0.15 0.13 % |
18-03-2024 00:00:00 Monday |
112.65 112.8 |
113.4 | 111.45 | 694587 |
| 273 | -0.75 -0.67 % |
15-03-2024 00:00:00 Friday |
112.45 111.7 |
113.5 | 109.4 | 876739 |
| 274 | 5.4 5.04 % |
14-03-2024 00:00:00 Thursday |
107.05 112.45 |
113 | 107.05 | 1126000 |
| 275 | -5.75 -4.96 % |
13-03-2024 00:00:00 Wednesday |
116 110.25 |
116.45 | 107.55 | 1269241 |
| 276 | -1.1 -0.94 % |
12-03-2024 00:00:00 Tuesday |
117 115.9 |
117.7 | 115.05 | 8387277 |
| 277 | -2.35 -1.98 % |
11-03-2024 00:00:00 Monday |
118.65 116.3 |
118.9 | 114.95 | 714671 |
| 278 | -1.4 -1.16 % |
07-03-2024 00:00:00 Thursday |
120.3 118.9 |
121.35 | 118.65 | 987643 |
| 279 | -3.05 -2.46 % |
06-03-2024 00:00:00 Wednesday |
123.95 120.9 |
123.95 | 118 | 18163731 |
| 280 | 3.95 3.26 % |
05-03-2024 00:00:00 Tuesday |
121.3 125.25 |
126.55 | 119.5 | 1325538 |
| 281 | -1.55 -1.28 % |
04-03-2024 00:00:00 Monday |
121 119.45 |
122.55 | 119.15 | 900213 |
| 282 | -0.05 -0.04 % |
02-03-2024 00:00:00 Saturday |
120.1 120.05 |
120.9 | 119.8 | 35947 |
| 283 | -0.05 -0.04 % |
01-03-2024 00:00:00 Friday |
119.45 119.4 |
120.5 | 118.05 | 581986 |
| 284 | 1.3 1.1 % |
29-02-2024 00:00:00 Thursday |
117.85 119.15 |
119.7 | 116.65 | 1221751 |
| 285 | 1.9 1.63 % |
28-02-2024 00:00:00 Wednesday |
116.75 118.65 |
119.5 | 114.95 | 1240021 |
| 286 | -0.95 -0.82 % |
27-02-2024 00:00:00 Tuesday |
116.25 115.3 |
116.25 | 114.3 | 312659 |
| 287 | -0.75 -0.65 % |
26-02-2024 00:00:00 Monday |
116 115.25 |
116.5 | 114.65 | 324879 |
| 288 | -0.45 -0.39 % |
23-02-2024 00:00:00 Friday |
115.65 115.2 |
116.55 | 113.85 | 463511 |
| 289 | 0.65 0.57 % |
22-02-2024 00:00:00 Thursday |
113.4 114.05 |
114.4 | 110.9 | 681939 |
| 290 | -0.5 -0.44 % |
21-02-2024 00:00:00 Wednesday |
113.75 113.25 |
114.85 | 112.7 | 316043 |
| 291 | -0.45 -0.4 % |
20-02-2024 00:00:00 Tuesday |
113.9 113.45 |
113.95 | 111.55 | 324449 |
| 292 | -2.65 -2.29 % |
19-02-2024 00:00:00 Monday |
115.75 113.1 |
115.75 | 112.95 | 499392 |
| 293 | -0.6 -0.52 % |
16-02-2024 00:00:00 Friday |
114.65 114.05 |
116 | 113.7 | 890668 |
| 294 | -2.1 -1.82 % |
15-02-2024 00:00:00 Thursday |
115.35 113.25 |
115.75 | 112.75 | 803008 |
| 295 | -0.2 -0.18 % |
14-02-2024 00:00:00 Wednesday |
114.25 114.05 |
114.65 | 112.2 | 1053999 |
| 296 | -1 -0.86 % |
13-02-2024 00:00:00 Tuesday |
116.55 115.55 |
118 | 110 | 982193 |
| 297 | -9 -7.31 % |
12-02-2024 00:00:00 Monday |
123.1 114.1 |
123.15 | 109.15 | 1828277 |
| 298 | 1.1 0.92 % |
09-02-2024 00:00:00 Friday |
120.15 121.25 |
122.45 | 117.25 | 765969 |
| 299 | -3.7 -3 % |
08-02-2024 00:00:00 Thursday |
123.45 119.75 |
123.45 | 119.4 | 426655 |
| 300 | 2.75 2.3 % |
07-02-2024 00:00:00 Wednesday |
119.5 122.25 |
122.7 | 116.9 | 1856649 |
| 301 | 1.1 0.93 % |
06-02-2024 00:00:00 Tuesday |
117.7 118.8 |
119.25 | 116.3 | 527797 |
| 302 | -0.3 -0.26 % |
05-02-2024 00:00:00 Monday |
117.3 117 |
119.1 | 116 | 597826 |
| 303 | -0.45 -0.39 % |
02-02-2024 00:00:00 Friday |
116.25 115.8 |
117.3 | 115.3 | 1283678 |
| 304 | 1.2 1.05 % |
01-02-2024 00:00:00 Thursday |
114.05 115.25 |
116.3 | 113.65 | 918321 |
| 305 | -0.65 -0.57 % |
31-01-2024 00:00:00 Wednesday |
114.3 113.65 |
114.65 | 112.85 | 394466 |
| 306 | -3.65 -3.1 % |
30-01-2024 00:00:00 Tuesday |
117.85 114.2 |
117.85 | 113.85 | 1229521 |
| 307 | 0.35 0.3 % |
29-01-2024 00:00:00 Monday |
116.1 116.45 |
118.05 | 114.65 | 1381545 |
| 308 | 4.7 4.25 % |
25-01-2024 00:00:00 Thursday |
110.6 115.3 |
116 | 109.6 | 3170259 |
| 309 | 3.8 3.58 % |
24-01-2024 00:00:00 Wednesday |
106.2 110 |
110.55 | 104.15 | 1987792 |
| 310 | -2.3 -2.12 % |
23-01-2024 00:00:00 Tuesday |
108.65 106.35 |
109.25 | 105.35 | 2581808 |
| 311 | -2.8 -2.54 % |
20-01-2024 00:00:00 Saturday |
110.2 107.4 |
110.2 | 107 | 679087 |
| 312 | 1.1 1.01 % |
19-01-2024 00:00:00 Friday |
108.4 109.5 |
110.9 | 108.4 | 692839 |
| 313 | -0.45 -0.42 % |
18-01-2024 00:00:00 Thursday |
108.25 107.8 |
109.65 | 104.45 | 768706 |
| 314 | -0.65 -0.6 % |
17-01-2024 00:00:00 Wednesday |
108.65 108 |
109.65 | 106.75 | 502089 |
| 315 | -0.4 -0.36 % |
16-01-2024 00:00:00 Tuesday |
109.65 109.25 |
110.55 | 107.7 | 2036965 |
| 316 | 1.5 1.39 % |
15-01-2024 00:00:00 Monday |
108.15 109.65 |
110.5 | 107.3 | 1381371 |
| 317 | -3.1 -2.81 % |
12-01-2024 00:00:00 Friday |
110.45 107.35 |
110.8 | 107.05 | 1220875 |
| 318 | -0.15 -0.14 % |
11-01-2024 00:00:00 Thursday |
110 109.85 |
111.3 | 109.25 | 1736491 |
| 319 | 2 1.87 % |
10-01-2024 00:00:00 Wednesday |
107.1 109.1 |
110.1 | 105.35 | 2484704 |
| 320 | 0.55 0.52 % |
09-01-2024 00:00:00 Tuesday |
106.55 107.1 |
109.2 | 106.15 | 4087672 |
| 321 | -0.1 -0.09 % |
08-01-2024 00:00:00 Monday |
105.85 105.75 |
107.15 | 103.9 | 2487018 |
| 322 | -0.55 -0.53 % |
05-01-2024 00:00:00 Friday |
104.6 104.05 |
106.6 | 103.1 | 2357585 |
| 323 | 1.15 1.12 % |
04-01-2024 00:00:00 Thursday |
102.35 103.5 |
104.55 | 102.15 | 907956 |
| 324 | -3.5 -3.32 % |
03-01-2024 00:00:00 Wednesday |
105.3 101.8 |
105.5 | 101.35 | 2171013 |
| 325 | -2.8 -2.59 % |
02-01-2024 00:00:00 Tuesday |
107.9 105.1 |
108.65 | 103.45 | 1245649 |
| 326 | 2.75 2.67 % |
01-01-2024 00:00:00 Monday |
103 105.75 |
108.4 | 102.4 | 4955955 |
| 327 | 3.6 3.66 % |
29-12-2023 00:00:00 Friday |
98.4 102 |
102.9 | 97.53 | 3156145 |
| 328 | 1.05 1.09 % |
28-12-2023 00:00:00 Thursday |
96.55 97.6 |
97.9 | 95.75 | 429110 |
| 329 | -0.16 -0.17 % |
27-12-2023 00:00:00 Wednesday |
96.5 96.34 |
96.74 | 95.28 | 818647 |
| 330 | 1.18 1.24 % |
26-12-2023 00:00:00 Tuesday |
95 96.18 |
96.57 | 94.41 | 325543 |
| 331 | -0.65 -0.68 % |
22-12-2023 00:00:00 Friday |
95.44 94.79 |
95.44 | 93.85 | 1030652 |
| 332 | 3.81 4.22 % |
21-12-2023 00:00:00 Thursday |
90.27 94.08 |
94.58 | 90.27 | 404804 |
| 333 | -4.52 -4.68 % |
20-12-2023 00:00:00 Wednesday |
96.62 92.1 |
97.49 | 91.44 | 552144 |
| 334 | -1.92 -1.95 % |
19-12-2023 00:00:00 Tuesday |
98.26 96.34 |
98.49 | 96.17 | 1052211 |
| 335 | -0.96 -0.97 % |
18-12-2023 00:00:00 Monday |
98.92 97.96 |
99.3 | 97.5 | 383150 |
| 336 | -1.69 -1.69 % |
15-12-2023 00:00:00 Friday |
99.89 98.2 |
99.89 | 97.8 | 640163 |
| 337 | 2.08 2.15 % |
14-12-2023 00:00:00 Thursday |
96.65 98.73 |
99.02 | 95.81 | 2391888 |
| 338 | 0.42 0.44 % |
13-12-2023 00:00:00 Wednesday |
95.15 95.57 |
96.5 | 94.66 | 891354 |
| 339 | -2.57 -2.63 % |
12-12-2023 00:00:00 Tuesday |
97.69 95.12 |
97.78 | 94.5 | 696461 |
| 340 | 1.47 1.54 % |
11-12-2023 00:00:00 Monday |
95.46 96.93 |
97.88 | 95.46 | 1255135 |
| 341 | 6.78 7.69 % |
08-12-2023 00:00:00 Friday |
88.16 94.94 |
95.4 | 88.16 | 587506 |
| 342 | -1.54 -1.63 % |
07-12-2023 00:00:00 Thursday |
94.64 93.1 |
94.64 | 92.74 | 512231 |
| 343 | 0.21 0.22 % |
06-12-2023 00:00:00 Wednesday |
93.6 93.81 |
95 | 93.28 | 456763 |
| 344 | -0.16 -0.17 % |
05-12-2023 00:00:00 Tuesday |
93.44 93.28 |
94 | 92.25 | 1558580 |
| 345 | -1.92 -2.02 % |
04-12-2023 00:00:00 Monday |
94.9 92.98 |
94.9 | 92.66 | 506973 |
| 346 | -0.18 -0.19 % |
01-12-2023 00:00:00 Friday |
93.33 93.15 |
93.8 | 91.3 | 664179 |
| 347 | -0.96 -1.03 % |
30-11-2023 00:00:00 Thursday |
93 92.04 |
93 | 91.5 | 1132353 |
| 348 | 2.08 2.3 % |
29-11-2023 00:00:00 Wednesday |
90.5 92.58 |
93.7 | 90.11 | 1313281 |
| 349 | 1.94 2.2 % |
28-11-2023 00:00:00 Tuesday |
87.99 89.93 |
90.29 | 86.85 | 1661751 |
| 350 | -1.15 -1.3 % |
24-11-2023 00:00:00 Friday |
88.74 87.59 |
88.74 | 87.35 | 568410 |
| 351 | -0.08 -0.09 % |
23-11-2023 00:00:00 Thursday |
88.25 88.17 |
88.67 | 87.54 | 356293 |
| 352 | -1.32 -1.48 % |
22-11-2023 00:00:00 Wednesday |
88.99 87.67 |
89 | 86.8 | 1064666 |
| 353 | -0.44 -0.49 % |
21-11-2023 00:00:00 Tuesday |
88.91 88.47 |
89.42 | 88.25 | 265550 |
| 354 | -2 -2.2 % |
20-11-2023 00:00:00 Monday |
90.84 88.84 |
90.84 | 88.6 | 485233 |
| 355 | -1.22 -1.34 % |
17-11-2023 00:00:00 Friday |
91.24 90.02 |
91.24 | 89.8 | 690312 |
| 356 | 0.69 0.76 % |
16-11-2023 00:00:00 Thursday |
90.36 91.05 |
91.45 | 90.1 | 243475 |
| 357 | 0.11 0.12 % |
15-11-2023 00:00:00 Wednesday |
90.5 90.61 |
90.95 | 89.01 | 1020633 |
| 358 | -1.98 -2.16 % |
13-11-2023 00:00:00 Monday |
91.64 89.66 |
91.64 | 88.91 | 485039 |
| 359 | 0.94 1.04 % |
12-11-2023 00:00:00 Sunday |
90.01 90.95 |
91.65 | 90.01 | 424030 |
| 360 | -1.49 -1.66 % |
10-11-2023 00:00:00 Friday |
89.94 88.45 |
91.45 | 87.4 | 921715 |
| 361 | -3.55 -3.8 % |
09-11-2023 00:00:00 Thursday |
93.49 89.94 |
93.49 | 89 | 2272570 |
| 362 | 0.3 0.32 % |
08-11-2023 00:00:00 Wednesday |
92.4 92.7 |
93.6 | 91.3 | 663409 |
| 363 | -0.29 -0.31 % |
07-11-2023 00:00:00 Tuesday |
92.24 91.95 |
92.62 | 91.22 | 255111 |
| 364 | -0.04 -0.04 % |
06-11-2023 00:00:00 Monday |
91.95 91.91 |
92.19 | 90.39 | 615184 |
| 365 | -1.84 -1.99 % |
03-11-2023 00:00:00 Friday |
92.49 90.65 |
93 | 90.35 | 638122 |
| 366 | -0.55 -0.59 % |
02-11-2023 00:00:00 Thursday |
92.56 92.01 |
92.87 | 91.6 | 362284 |
| 367 | -1.16 -1.25 % |
01-11-2023 00:00:00 Wednesday |
92.89 91.73 |
92.94 | 91.54 | 118636 |
| 368 | -1.45 -1.55 % |
31-10-2023 00:00:00 Tuesday |
93.45 92 |
93.65 | 91.71 | 176833 |
| 369 | -0.33 -0.36 % |
30-10-2023 00:00:00 Monday |
92.76 92.43 |
92.95 | 90.89 | 153246 |
| 370 | 0.36 0.39 % |
27-10-2023 00:00:00 Friday |
92.13 92.49 |
93.25 | 91.67 | 340019 |
| 371 | 0.82 0.9 % |
26-10-2023 00:00:00 Thursday |
91.2 92.02 |
92.71 | 88.66 | 869502 |
| 372 | -2.64 -2.79 % |
25-10-2023 00:00:00 Wednesday |
94.59 91.95 |
94.59 | 91 | 569526 |
| 373 | -1.75 -1.85 % |
23-10-2023 00:00:00 Monday |
94.6 92.85 |
94.6 | 91.9 | 816851 |
| 374 | -2.72 -2.83 % |
20-10-2023 00:00:00 Friday |
96.11 93.39 |
96.35 | 92.86 | 307155 |
| 375 | 0.58 0.61 % |
19-10-2023 00:00:00 Thursday |
95.61 96.19 |
96.5 | 95.05 | 350388 |
| 376 | -0.61 -0.63 % |
18-10-2023 00:00:00 Wednesday |
97.01 96.4 |
97.6 | 95.83 | 483281 |
| 377 | -1.25 -1.27 % |
17-10-2023 00:00:00 Tuesday |
98.5 97.25 |
98.5 | 96.77 | 417756 |
| 378 | 2.83 2.99 % |
16-10-2023 00:00:00 Monday |
94.51 97.34 |
97.63 | 93.8 | 357204 |
| 379 | -0.21 -0.22 % |
13-10-2023 00:00:00 Friday |
94.7 94.49 |
95.57 | 94.18 | 217401 |
| 380 | -0.02 -0.02 % |
12-10-2023 00:00:00 Thursday |
95.41 95.39 |
95.75 | 94.7 | 326427 |
| 381 | 1.43 1.52 % |
11-10-2023 00:00:00 Wednesday |
93.99 95.42 |
96.2 | 93.81 | 962802 |
| 382 | 2.64 2.92 % |
10-10-2023 00:00:00 Tuesday |
90.51 93.15 |
93.65 | 90.51 | 440939 |
| 383 | -0.58 -0.64 % |
09-10-2023 00:00:00 Monday |
91.01 90.43 |
91.75 | 89.95 | 796714 |
| 384 | -0.11 -0.12 % |
06-10-2023 00:00:00 Friday |
92.8 92.69 |
93.15 | 92.12 | 393108 |
| 385 | -1.21 -1.29 % |
05-10-2023 00:00:00 Thursday |
93.97 92.76 |
93.97 | 92.33 | 419655 |
| 386 | -2.26 -2.38 % |
04-10-2023 00:00:00 Wednesday |
95.01 92.75 |
95.53 | 92.15 | 1032877 |
| 387 | -0.57 -0.59 % |
03-10-2023 00:00:00 Tuesday |
96.34 95.77 |
96.34 | 94.73 | 171491 |
| 388 | 0.15 0.16 % |
29-09-2023 00:00:00 Friday |
95.81 95.96 |
97.1 | 95.72 | 391292 |
| 389 | -1.75 -1.8 % |
28-09-2023 00:00:00 Thursday |
97.28 95.53 |
97.88 | 95.09 | 571961 |
| 390 | -0.13 -0.13 % |
27-09-2023 00:00:00 Wednesday |
97.41 97.28 |
97.5 | 95.89 | 155193 |
| 391 | 0.16 0.16 % |
26-09-2023 00:00:00 Tuesday |
96.99 97.15 |
97.75 | 96.67 | 203044 |
| 392 | 0.53 0.55 % |
25-09-2023 00:00:00 Monday |
96.21 96.74 |
97.4 | 95.7 | 456637 |
| 393 | -0.23 -0.24 % |
22-09-2023 00:00:00 Friday |
96.39 96.16 |
96.77 | 95.25 | 719037 |
| 394 | -2.11 -2.14 % |
21-09-2023 00:00:00 Thursday |
98.5 96.39 |
98.65 | 95.8 | 514575 |
| 395 | -1.39 -1.39 % |
20-09-2023 00:00:00 Wednesday |
99.89 98.5 |
99.89 | 98.35 | 191306 |
| 396 | 0.8 0.81 % |
18-09-2023 00:00:00 Monday |
98.37 99.17 |
100.36 | 97.2 | 251202 |
| 397 | -0.63 -0.64 % |
15-09-2023 00:00:00 Friday |
98.99 98.36 |
99.66 | 98.11 | 454540 |
| 398 | -0.38 -0.38 % |
14-09-2023 00:00:00 Thursday |
98.99 98.61 |
98.99 | 97 | 461497 |
| 399 | 0.36 0.37 % |
13-09-2023 00:00:00 Wednesday |
97.16 97.52 |
98.14 | 95.74 | 325748 |
| 400 | -3.65 -3.61 % |
12-09-2023 00:00:00 Tuesday |
101.12 97.47 |
101.53 | 96.8 | 1178778 |
| 401 | 0.1 0.1 % |
11-09-2023 00:00:00 Monday |
101 101.1 |
101.45 | 99.9 | 1750916 |
| 402 | -0.42 -0.42 % |
08-09-2023 00:00:00 Friday |
99.99 99.57 |
100.38 | 99.3 | 228015 |
| 403 | -0.23 -0.23 % |
07-09-2023 00:00:00 Thursday |
99.49 99.26 |
101 | 98.75 | 1350933 |
| 404 | -1.05 -1.05 % |
06-09-2023 00:00:00 Wednesday |
100.16 99.11 |
100.76 | 98.86 | 321456 |
| 405 | -3.62 -3.5 % |
05-09-2023 00:00:00 Tuesday |
103.5 99.88 |
103.5 | 99.55 | 1203372 |
| 406 | 4.06 4.13 % |
04-09-2023 00:00:00 Monday |
98.31 102.37 |
103.06 | 98.11 | 850125 |
| 407 | 2.44 2.56 % |
01-09-2023 00:00:00 Friday |
95.31 97.75 |
98 | 95.08 | 1133469 |
| 408 | -0.46 -0.48 % |
31-08-2023 00:00:00 Thursday |
96.31 95.85 |
96.7 | 95.5 | 553940 |
| 409 | -0.46 -0.48 % |
30-08-2023 00:00:00 Wednesday |
96.6 96.14 |
97.25 | 96.08 | 510413 |
| 410 | 0.79 0.82 % |
29-08-2023 00:00:00 Tuesday |
95.82 96.61 |
96.68 | 95.39 | 205873 |
| 411 | -0.2 -0.21 % |
28-08-2023 00:00:00 Monday |
96.2 96 |
97.28 | 95.61 | 326528 |
| 412 | 0.75 0.79 % |
25-08-2023 00:00:00 Friday |
94.85 95.6 |
97.1 | 94.39 | 884358 |
| 413 | 0.29 0.31 % |
24-08-2023 00:00:00 Thursday |
94.71 95 |
95.55 | 94.71 | 231580 |
| 414 | -0.64 -0.67 % |
23-08-2023 00:00:00 Wednesday |
95.31 94.67 |
95.72 | 94.4 | 223102 |
| 415 | -1.14 -1.18 % |
22-08-2023 00:00:00 Tuesday |
96.44 95.3 |
96.44 | 94.83 | 240206 |
| 416 | 1.29 1.37 % |
21-08-2023 00:00:00 Monday |
94.21 95.5 |
95.9 | 94.06 | 586339 |
| 417 | -0.23 -0.24 % |
18-08-2023 00:00:00 Friday |
94.45 94.22 |
94.89 | 93.2 | 278580 |
| 418 | -1.89 -1.96 % |
17-08-2023 00:00:00 Thursday |
96.46 94.57 |
96.89 | 94.14 | 637596 |
| 419 | 0.21 0.22 % |
16-08-2023 00:00:00 Wednesday |
95.99 96.2 |
96.7 | 95 | 290273 |
| 420 | -1.95 -1.98 % |
14-08-2023 00:00:00 Monday |
98.44 96.49 |
98.44 | 93.6 | 956008 |
| 421 | -0.97 -0.98 % |
11-08-2023 00:00:00 Friday |
98.51 97.54 |
102.8 | 96.9 | 3159143 |
| 422 | -3.44 -3.44 % |
10-08-2023 00:00:00 Thursday |
99.89 96.45 |
99.89 | 95.3 | 908676 |
| 423 | -0.75 -0.75 % |
09-08-2023 00:00:00 Wednesday |
99.44 98.69 |
99.44 | 97.6 | 132015 |
| 424 | -0.61 -0.62 % |
08-08-2023 00:00:00 Tuesday |
98.74 98.13 |
99.47 | 97.9 | 528024 |
| 425 | 2.66 2.77 % |
07-08-2023 00:00:00 Monday |
96.11 98.77 |
98.9 | 96.11 | 224850 |
| 426 | -0.11 -0.11 % |
04-08-2023 00:00:00 Friday |
96.51 96.4 |
98.91 | 96.01 | 587006 |
| 427 | 0.68 0.71 % |
03-08-2023 00:00:00 Thursday |
96.2 96.88 |
97.31 | 95.53 | 287558 |
| 428 | -2.38 -2.41 % |
02-08-2023 00:00:00 Wednesday |
98.7 96.32 |
99.9 | 95.35 | 981581 |
| 429 | 0.4 0.41 % |
01-08-2023 00:00:00 Tuesday |
98.36 98.76 |
99.48 | 98.01 | 603295 |
| 430 | 0.88 0.9 % |
31-07-2023 00:00:00 Monday |
97.56 98.44 |
98.75 | 96.7 | 278305 |
| 431 | -2.82 -2.81 % |
28-07-2023 00:00:00 Friday |
100.42 97.6 |
100.8 | 95.86 | 1439173 |
| 432 | 1.34 1.35 % |
27-07-2023 00:00:00 Thursday |
99.16 100.5 |
100.78 | 98.89 | 508581 |
| 433 | 0.8 0.81 % |
26-07-2023 00:00:00 Wednesday |
98.4 99.2 |
99.69 | 98.4 | 662674 |
| 434 | 0.36 0.37 % |
25-07-2023 00:00:00 Tuesday |
97.96 98.32 |
100.5 | 96.91 | 962711 |
| 435 | 0.25 0.26 % |
24-07-2023 00:00:00 Monday |
97 97.25 |
97.33 | 96.5 | 568229 |
| 436 | 1.41 1.47 % |
21-07-2023 00:00:00 Friday |
95.71 97.12 |
98.19 | 95.5 | 860703 |
| 437 | 0.64 0.67 % |
20-07-2023 00:00:00 Thursday |
96.01 96.65 |
96.85 | 95.5 | 202796 |
| 438 | -0.75 -0.78 % |
19-07-2023 00:00:00 Wednesday |
96.75 96 |
97.07 | 95.96 | 549021 |
| 439 | 0.45 0.47 % |
18-07-2023 00:00:00 Tuesday |
96 96.45 |
96.82 | 95.5 | 871690 |
| 440 | -0.29 -0.3 % |
17-07-2023 00:00:00 Monday |
96.2 95.91 |
96.85 | 95.8 | 839535 |
| 441 | 0.1 0.1 % |
14-07-2023 00:00:00 Friday |
96 96.1 |
96.3 | 95.25 | 880145 |
| 442 | -0.46 -0.48 % |
13-07-2023 00:00:00 Thursday |
95.61 95.15 |
97.03 | 94.25 | 1041131 |
| 443 | 0.05 0.05 % |
12-07-2023 00:00:00 Wednesday |
93 93.05 |
94.3 | 92.74 | 888498 |
| 444 | 1.01 1.11 % |
11-07-2023 00:00:00 Tuesday |
91.25 92.26 |
93.4 | 90.76 | 540997 |
| 445 | -0.93 -1.01 % |
10-07-2023 00:00:00 Monday |
91.83 90.9 |
92.47 | 90.25 | 758302 |
| 446 | -0.1 -0.11 % |
07-07-2023 00:00:00 Friday |
91.49 91.39 |
92.14 | 90.55 | 439943 |
| 447 | 0 0 % |
06-07-2023 00:00:00 Thursday |
91.45 91.45 |
92.93 | 90 | 1487051 |
| 448 | -0.32 -0.35 % |
05-07-2023 00:00:00 Wednesday |
90.61 90.29 |
92.5 | 88.73 | 2477424 |
| 449 | -1.06 -1.23 % |
04-07-2023 00:00:00 Tuesday |
86.16 85.1 |
86.36 | 84.78 | 227537 |
| 450 | -0.1 -0.12 % |
03-07-2023 00:00:00 Monday |
86.2 86.1 |
86.38 | 85.4 | 690292 |
| 451 | 0.24 0.28 % |
30-06-2023 00:00:00 Friday |
85.51 85.75 |
86.4 | 85.25 | 312887 |
| 452 | 0.5 0.59 % |
28-06-2023 00:00:00 Wednesday |
85.29 85.79 |
86.34 | 84.56 | 341448 |
| 453 | 0.01 0.01 % |
27-06-2023 00:00:00 Tuesday |
85 85.01 |
85.69 | 84.46 | 706708 |
| 454 | 1.89 2.28 % |
26-06-2023 00:00:00 Monday |
83 84.89 |
85.25 | 82.95 | 350285 |
| 455 | -2.04 -2.4 % |
23-06-2023 00:00:00 Friday |
84.99 82.95 |
84.99 | 81.41 | 584934 |
| 456 | -1.44 -1.67 % |
22-06-2023 00:00:00 Thursday |
86.13 84.69 |
88.2 | 84.5 | 1996552 |
| 457 | 3.2 3.87 % |
21-06-2023 00:00:00 Wednesday |
82.7 85.9 |
86.15 | 82.41 | 2275353 |
| 458 | 0.99 1.22 % |
20-06-2023 00:00:00 Tuesday |
81.26 82.25 |
82.84 | 81.04 | 284571 |
| 459 | -2.33 -2.79 % |
19-06-2023 00:00:00 Monday |
83.49 81.16 |
83.49 | 81 | 416210 |
| 460 | -1.01 -1.21 % |
16-06-2023 00:00:00 Friday |
83.44 82.43 |
83.45 | 81.87 | 1203787 |
| 461 | -0.76 -0.92 % |
15-06-2023 00:00:00 Thursday |
82.92 82.16 |
83.5 | 81.4 | 668596 |
| 462 | -1.92 -2.26 % |
14-06-2023 00:00:00 Wednesday |
85 83.08 |
85 | 82.9 | 710251 |
| 463 | 0.44 0.52 % |
13-06-2023 00:00:00 Tuesday |
84.16 84.6 |
84.9 | 83.3 | 1175781 |
| 464 | 1.71 2.08 % |
12-06-2023 00:00:00 Monday |
82.06 83.77 |
84.37 | 81.85 | 1053139 |
| 465 | 0.05 0.06 % |
09-06-2023 00:00:00 Friday |
81.69 81.74 |
82.2 | 80.62 | 959378 |
| 466 | -0.01 -0.01 % |
08-06-2023 00:00:00 Thursday |
80.95 80.94 |
82.25 | 80.34 | 593245 |
| 467 | 0.08 0.1 % |
07-06-2023 00:00:00 Wednesday |
80.41 80.49 |
80.96 | 79.94 | 353386 |
| 468 | -0.14 -0.17 % |
06-06-2023 00:00:00 Tuesday |
80.52 80.38 |
81.6 | 80.07 | 543874 |
| 469 | -0.04 -0.05 % |
05-06-2023 00:00:00 Monday |
81 80.96 |
81.42 | 80.41 | 912727 |
| 470 | 1.28 1.62 % |
02-06-2023 00:00:00 Friday |
79.11 80.39 |
80.52 | 79.1 | 225211 |
| 471 | -0.15 -0.19 % |
01-06-2023 00:00:00 Thursday |
79.01 78.86 |
79.95 | 78.7 | 254367 |
| 472 | -0.49 -0.62 % |
31-05-2023 00:00:00 Wednesday |
79.5 79.01 |
79.75 | 78.35 | 391033 |
| 473 | -0.79 -0.98 % |
30-05-2023 00:00:00 Tuesday |
80.26 79.47 |
81.09 | 79.3 | 442310 |
| 474 | -1.14 -1.4 % |
29-05-2023 00:00:00 Monday |
81.63 80.49 |
81.95 | 79.81 | 1168064 |
| 475 | -1.67 -2.03 % |
26-05-2023 00:00:00 Friday |
82.45 80.78 |
82.45 | 80.01 | 2008619 |
| 476 | 0.6 0.74 % |
25-05-2023 00:00:00 Thursday |
81.11 81.71 |
81.93 | 80.6 | 355133 |
| 477 | 0.49 0.6 % |
24-05-2023 00:00:00 Wednesday |
81.01 81.5 |
82.31 | 80.97 | 392641 |
| 478 | 0.97 1.21 % |
23-05-2023 00:00:00 Tuesday |
80.41 81.38 |
82.54 | 80.4 | 1485194 |
| 479 | -0.26 -0.32 % |
22-05-2023 00:00:00 Monday |
80.26 80 |
81.25 | 79.26 | 1531892 |
| 480 | 1.4 1.78 % |
19-05-2023 00:00:00 Friday |
78.72 80.12 |
81.25 | 77.35 | 1719347 |
| 481 | 0.5 0.64 % |
18-05-2023 00:00:00 Thursday |
78.16 78.66 |
79.89 | 78.16 | 587425 |
| 482 | -0.6 -0.76 % |
17-05-2023 00:00:00 Wednesday |
78.58 77.98 |
78.8 | 76.82 | 649039 |
| 483 | -0.28 -0.36 % |
16-05-2023 00:00:00 Tuesday |
78.7 78.42 |
79.64 | 77.91 | 324938 |
| 484 | 0.2 0.26 % |
15-05-2023 00:00:00 Monday |
78.38 78.58 |
79.16 | 78.26 | 310825 |
| 485 | 0.45 0.58 % |
12-05-2023 00:00:00 Friday |
77.86 78.31 |
79.2 | 77.6 | 1320847 |
| 486 | -0.73 -0.93 % |
11-05-2023 00:00:00 Thursday |
78.6 77.87 |
79.25 | 77.6 | 2670318 |
| 487 | 2.32 3.05 % |
10-05-2023 00:00:00 Wednesday |
76.01 78.33 |
78.5 | 76.01 | 1444986 |
| 488 | -0.18 -0.24 % |
09-05-2023 00:00:00 Tuesday |
76.1 75.92 |
77 | 75.4 | 1523358 |
| 489 | 0.92 1.22 % |
08-05-2023 00:00:00 Monday |
75.15 76.07 |
76.58 | 75.15 | 1233902 |
| 490 | -0.16 -0.21 % |
05-05-2023 00:00:00 Friday |
75.49 75.33 |
76.05 | 75 | 324762 |
| 491 | 0.75 1 % |
04-05-2023 00:00:00 Thursday |
74.76 75.51 |
75.72 | 74.67 | 687228 |
| 492 | -0.25 -0.33 % |
03-05-2023 00:00:00 Wednesday |
75 74.75 |
75.46 | 74.5 | 558373 |
| 493 | 1.82 2.48 % |
02-05-2023 00:00:00 Tuesday |
73.5 75.32 |
75.8 | 73.5 | 1101914 |
| 494 | 0.78 1.08 % |
28-04-2023 00:00:00 Friday |
72.44 73.22 |
73.8 | 72.44 | 565467 |
| 495 | 0.87 1.22 % |
27-04-2023 00:00:00 Thursday |
71.56 72.43 |
72.74 | 71.52 | 368806 |
| 496 | 0.71 1 % |
26-04-2023 00:00:00 Wednesday |
71.11 71.82 |
72.47 | 70.9 | 692332 |
| 497 | -0.04 -0.06 % |
25-04-2023 00:00:00 Tuesday |
71.15 71.11 |
71.45 | 70.5 | 1336407 |
| 498 | 0.84 1.2 % |
24-04-2023 00:00:00 Monday |
70.06 70.9 |
71.05 | 69.35 | 893512 |
| 499 | -0.7 -0.99 % |
21-04-2023 00:00:00 Friday |
70.75 70.05 |
70.75 | 69.45 | 818505 |
| 500 | 0.97 1.41 % |
20-04-2023 00:00:00 Thursday |
69.02 69.99 |
70.12 | 68.69 | 911156 |
| 501 | 0.51 0.74 % |
19-04-2023 00:00:00 Wednesday |
68.5 69.01 |
69.55 | 68.12 | 1767758 |
| 502 | -0.59 -0.85 % |
18-04-2023 00:00:00 Tuesday |
69.3 68.71 |
69.34 | 68.31 | 952040 |
| 503 | 0.67 0.98 % |
17-04-2023 00:00:00 Monday |
68.2 68.87 |
69 | 67.42 | 570019 |
| 504 | -0.73 -1.06 % |
13-04-2023 00:00:00 Thursday |
69 68.27 |
69.2 | 67.82 | 647352 |
| 505 | 0.03 0.04 % |
12-04-2023 00:00:00 Wednesday |
68.8 68.83 |
69.87 | 68.31 | 2224064 |
| 506 | -0.14 -0.2 % |
11-04-2023 00:00:00 Tuesday |
68.49 68.35 |
68.68 | 67.8 | 497304 |
| 507 | 0 0 % |
10-04-2023 00:00:00 Monday |
67.93 67.93 |
68.5 | 67.1 | 1040540 |
| 508 | 0.4 0.59 % |
06-04-2023 00:00:00 Thursday |
67.52 67.92 |
68.1 | 67 | 407615 |
| 509 | 0.02 0.03 % |
05-04-2023 00:00:00 Wednesday |
67.5 67.52 |
67.8 | 66.85 | 768832 |
| 510 | 0.41 0.61 % |
03-04-2023 00:00:00 Monday |
67.16 67.57 |
67.92 | 67.06 | 1090263 |
| 511 | 1.9 2.92 % |
31-03-2023 00:00:00 Friday |
65.18 67.08 |
67.19 | 64.89 | 886525 |
| 512 | 1.42 2.25 % |
29-03-2023 00:00:00 Wednesday |
62.99 64.41 |
64.88 | 62.61 | 1057234 |
| 513 | -1.13 -1.77 % |
28-03-2023 00:00:00 Tuesday |
64.01 62.88 |
64.27 | 61.84 | 2065503 |
| 514 | -0.64 -0.99 % |
27-03-2023 00:00:00 Monday |
64.73 64.09 |
64.87 | 63.5 | 2168305 |
| 515 | -0.65 -0.99 % |
24-03-2023 00:00:00 Friday |
65.38 64.73 |
66.25 | 64.2 | 1486696 |
| 516 | -0.18 -0.28 % |
23-03-2023 00:00:00 Thursday |
65.45 65.27 |
65.52 | 64.59 | 936128 |
| 517 | -0.57 -0.86 % |
22-03-2023 00:00:00 Wednesday |
66 65.43 |
66.4 | 65.13 | 1721298 |
| 518 | -0.44 -0.67 % |
21-03-2023 00:00:00 Tuesday |
66 65.56 |
66.26 | 64.55 | 1070165 |
| 519 | -0.96 -1.44 % |
20-03-2023 00:00:00 Monday |
66.5 65.54 |
67.31 | 65.16 | 3088493 |
| 520 | -1.69 -2.43 % |
17-03-2023 00:00:00 Friday |
69.5 67.81 |
69.68 | 66.41 | 1754202 |
| 521 | -3.55 -4.93 % |
16-03-2023 00:00:00 Thursday |
72 68.45 |
70.78 | 66.05 | 160249446 |
| 522 | -2.21 -2.8 % |
15-03-2023 00:00:00 Wednesday |
79.01 76.8 |
79.88 | 76.05 | 324255 |
| 523 | -1.29 -1.61 % |
14-03-2023 00:00:00 Tuesday |
80 78.71 |
80.18 | 78.16 | 569123 |
| 524 | -2.94 -3.55 % |
13-03-2023 00:00:00 Monday |
82.75 79.81 |
82.75 | 79.34 | 375621 |
| 525 | 1.29 1.58 % |
10-03-2023 00:00:00 Friday |
81.66 82.95 |
83.25 | 81.39 | 191710 |
| 526 | -1.07 -1.28 % |
09-03-2023 00:00:00 Thursday |
83.75 82.68 |
83.86 | 81.87 | 653536 |
| 527 | 1.39 1.69 % |
08-03-2023 00:00:00 Wednesday |
82.18 83.57 |
83.75 | 82.18 | 622662 |
| 528 | 2.97 3.7 % |
06-03-2023 00:00:00 Monday |
80.26 83.23 |
83.86 | 80.26 | 823987 |
| 529 | -1.36 -1.67 % |
03-03-2023 00:00:00 Friday |
81.36 80 |
81.47 | 79.66 | 519199 |
| 530 | -0.24 -0.3 % |
02-03-2023 00:00:00 Thursday |
81.01 80.77 |
81.37 | 80.57 | 245325 |
| 531 | 1.45 1.81 % |
01-03-2023 00:00:00 Wednesday |
79.9 81.35 |
81.57 | 79.75 | 626452 |
| 532 | 0.7 0.89 % |
28-02-2023 00:00:00 Tuesday |
78.95 79.65 |
81.45 | 78.7 | 456884 |
| 533 | -4.1 -4.97 % |
27-02-2023 00:00:00 Monday |
82.5 78.4 |
82.55 | 77.7 | 604390 |
| 534 | -0.5 -0.6 % |
24-02-2023 00:00:00 Friday |
82.85 82.35 |
82.95 | 81.65 | 232918 |
| 535 | 0.25 0.3 % |
23-02-2023 00:00:00 Thursday |
82 82.25 |
82.6 | 81 | 441452 |
| 536 | 0.9 1.11 % |
22-02-2023 00:00:00 Wednesday |
81.1 82 |
82.5 | 81.1 | 997594 |
| 537 | -0.5 -0.6 % |
21-02-2023 00:00:00 Tuesday |
82.7 82.2 |
82.7 | 81.35 | 601103 |
| 538 | 0 0 % |
20-02-2023 00:00:00 Monday |
81.9 81.9 |
84.2 | 81.3 | 1516067 |
| 539 | -0.6 -0.75 % |
17-02-2023 00:00:00 Friday |
80.15 79.55 |
80.55 | 79.05 | 465978 |
| 540 | -0.8 -0.99 % |
16-02-2023 00:00:00 Thursday |
80.95 80.15 |
80.95 | 79.95 | 252634 |
| 541 | -0.45 -0.56 % |
15-02-2023 00:00:00 Wednesday |
80.5 80.05 |
80.9 | 79.65 | 277067 |
| 542 | 0.2 0.25 % |
14-02-2023 00:00:00 Tuesday |
79.75 79.95 |
81 | 78.7 | 954188 |
| 543 | -0.9 -1.12 % |
13-02-2023 00:00:00 Monday |
80.5 79.6 |
80.75 | 79.1 | 792953 |
| 544 | 0.75 0.94 % |
10-02-2023 00:00:00 Friday |
79.45 80.2 |
81.15 | 79.1 | 427544 |
| 545 | -2.5 -3.06 % |
09-02-2023 00:00:00 Thursday |
81.75 79.25 |
81.9 | 78.4 | 1636053 |
| 546 | 0.75 0.94 % |
08-02-2023 00:00:00 Wednesday |
80.05 80.8 |
81.45 | 79.05 | 2379387 |
| 547 | 1.3 1.65 % |
07-02-2023 00:00:00 Tuesday |
78.85 80.15 |
80.6 | 78.35 | 2262106 |
| 548 | 3.2 4.24 % |
06-02-2023 00:00:00 Monday |
75.4 78.6 |
79 | 75.35 | 1507969 |
| 549 | 0.75 1 % |
03-02-2023 00:00:00 Friday |
75.15 75.9 |
76.95 | 74.65 | 914986 |
| 550 | 0.9 1.22 % |
02-02-2023 00:00:00 Thursday |
73.95 74.85 |
75.2 | 72.75 | 544979 |
| 551 | -2 -2.63 % |
01-02-2023 00:00:00 Wednesday |
76 74 |
76.25 | 72.6 | 857319 |
| 552 | 1.7 2.3 % |
31-01-2023 00:00:00 Tuesday |
73.85 75.55 |
76.7 | 73.45 | 1278946 |
| 553 | 1.85 2.6 % |
30-01-2023 00:00:00 Monday |
71.25 73.1 |
73.35 | 70.55 | 780159 |
| 554 | -1.25 -1.72 % |
27-01-2023 00:00:00 Friday |
72.85 71.6 |
73.3 | 70.25 | 1083380 |
| 555 | -1.1 -1.49 % |
25-01-2023 00:00:00 Wednesday |
73.8 72.7 |
73.85 | 71.9 | 394053 |
| 556 | 0.05 0.07 % |
24-01-2023 00:00:00 Tuesday |
73.65 73.7 |
74.25 | 73.2 | 475637 |
| 557 | -0.2 -0.27 % |
23-01-2023 00:00:00 Monday |
73.5 73.3 |
73.65 | 72.45 | 324807 |
| 558 | -0.8 -1.08 % |
20-01-2023 00:00:00 Friday |
73.75 72.95 |
74.4 | 72.5 | 987276 |
| 559 | 0.55 0.75 % |
19-01-2023 00:00:00 Thursday |
73.65 74.2 |
74.5 | 73.4 | 231036 |
| 560 | 0.2 0.27 % |
18-01-2023 00:00:00 Wednesday |
74.15 74.35 |
74.65 | 73.8 | 657992 |
| 561 | 0.7 0.95 % |
17-01-2023 00:00:00 Tuesday |
73.5 74.2 |
77.2 | 73.1 | 112357335 |
| 562 | -1.75 -2.27 % |
16-01-2023 00:00:00 Monday |
77.25 75.5 |
77.55 | 75.3 | 390170 |
| 563 | -0.85 -1.09 % |
13-01-2023 00:00:00 Friday |
78 77.15 |
78.05 | 73.75 | 1825007 |
| 564 | 0.8 1.03 % |
12-01-2023 00:00:00 Thursday |
77.35 78.15 |
78.4 | 76.7 | 2020740 |
| 565 | -1.75 -2.22 % |
11-01-2023 00:00:00 Wednesday |
78.85 77.1 |
79.25 | 76.45 | 1213487 |
| 566 | 1.8 2.34 % |
10-01-2023 00:00:00 Tuesday |
77 78.8 |
79.45 | 76.9 | 2861141 |
| 567 | 1 1.32 % |
09-01-2023 00:00:00 Monday |
76 77 |
77.2 | 75.85 | 480628 |
| 568 | -0.4 -0.53 % |
06-01-2023 00:00:00 Friday |
75.65 75.25 |
75.9 | 74.5 | 423875 |
| 569 | 0.5 0.67 % |
05-01-2023 00:00:00 Thursday |
74.95 75.45 |
75.65 | 74.4 | 689539 |
| 570 | -1.2 -1.58 % |
04-01-2023 00:00:00 Wednesday |
76 74.8 |
76.35 | 74.05 | 1130139 |
| 571 | 0.1 0.13 % |
03-01-2023 00:00:00 Tuesday |
75.95 76.05 |
76.35 | 75.3 | 545006 |
| 572 | 1.5 2.02 % |
02-01-2023 00:00:00 Monday |
74.15 75.65 |
76.1 | 74.1 | 1497316 |
| 573 | -0.85 -1.13 % |
30-12-2022 00:00:00 Friday |
75 74.15 |
75.1 | 74 | 1525653 |
| 574 | 1.35 1.85 % |
29-12-2022 00:00:00 Thursday |
73.1 74.45 |
74.8 | 72.6 | 1228566 |
| 575 | 1.05 1.43 % |
28-12-2022 00:00:00 Wednesday |
73.3 74.35 |
74.8 | 72.5 | 930751 |
| 576 | 1.4 1.94 % |
27-12-2022 00:00:00 Tuesday |
72 73.4 |
73.6 | 71.75 | 2363941 |
| 577 | 5.35 8.06 % |
26-12-2022 00:00:00 Monday |
66.35 71.7 |
71.8 | 66.25 | 1847248 |
| 578 | -1.15 -1.69 % |
23-12-2022 00:00:00 Friday |
68.05 66.9 |
68.3 | 66.1 | 920243 |
| 579 | -1.4 -1.99 % |
22-12-2022 00:00:00 Thursday |
70.35 68.95 |
71.2 | 68.55 | 1314563 |
| 580 | -0.1 -0.14 % |
21-12-2022 00:00:00 Wednesday |
70.3 70.2 |
71.5 | 69.65 | 1581584 |
| 581 | -0.65 -0.93 % |
20-12-2022 00:00:00 Tuesday |
70.15 69.5 |
70.7 | 68.7 | 1077418 |
| 582 | 0.05 0.07 % |
19-12-2022 00:00:00 Monday |
70.5 70.55 |
70.75 | 69.55 | 454417 |
| 583 | -0.7 -0.98 % |
16-12-2022 00:00:00 Friday |
71.2 70.5 |
71.75 | 70.1 | 1020586 |
| 584 | -0.95 -1.31 % |
15-12-2022 00:00:00 Thursday |
72.5 71.55 |
72.9 | 71.3 | 801763 |
| 585 | 0.25 0.35 % |
14-12-2022 00:00:00 Wednesday |
72 72.25 |
73 | 71.9 | 845649 |
| 586 | -0.9 -1.23 % |
13-12-2022 00:00:00 Tuesday |
72.9 72 |
73.3 | 71.9 | 775918 |
| 587 | -0.3 -0.41 % |
12-12-2022 00:00:00 Monday |
73.1 72.8 |
73.6 | 71.55 | 806472 |
| 588 | -1.15 -1.55 % |
09-12-2022 00:00:00 Friday |
74.25 73.1 |
74.4 | 72.1 | 1318424 |
| 589 | 0.25 0.34 % |
08-12-2022 00:00:00 Thursday |
73.45 73.7 |
74.35 | 72.7 | 940434 |
| 590 | -1 -1.35 % |
07-12-2022 00:00:00 Wednesday |
74 73 |
74.25 | 72.9 | 1089832 |
| 591 | -1.85 -2.45 % |
06-12-2022 00:00:00 Tuesday |
75.4 73.55 |
75.55 | 73.25 | 926865 |
| 592 | 1.45 1.96 % |
05-12-2022 00:00:00 Monday |
74 75.45 |
76.3 | 73.65 | 1667300 |
| 593 | 0 0 % |
02-12-2022 00:00:00 Friday |
74 74 |
74.8 | 73 | 791691 |
| 594 | -0.95 -1.27 % |
01-12-2022 00:00:00 Thursday |
75 74.05 |
75.25 | 73.6 | 929929 |
| 595 | 1.55 2.12 % |
30-11-2022 00:00:00 Wednesday |
73.2 74.75 |
75 | 72.9 | 1035897 |
| 596 | 0.3 0.41 % |
29-11-2022 00:00:00 Tuesday |
73 73.3 |
74.45 | 72.85 | 1033260 |
| 597 | -0.3 -0.41 % |
28-11-2022 00:00:00 Monday |
73.45 73.15 |
74.1 | 72.85 | 1054798 |
| 598 | 1.7 2.37 % |
25-11-2022 00:00:00 Friday |
71.75 73.45 |
73.8 | 71.55 | 945782 |
| 599 | 0.2 0.28 % |
24-11-2022 00:00:00 Thursday |
71.45 71.65 |
72 | 70.75 | 559160 |
| 600 | -0.05 -0.07 % |
23-11-2022 00:00:00 Wednesday |
71.5 71.45 |
72.15 | 71.2 | 431064 |
| 601 | -0.1 -0.14 % |
22-11-2022 00:00:00 Tuesday |
71.55 71.45 |
72.2 | 71 | 265044 |
| 602 | -0.8 -1.11 % |
21-11-2022 00:00:00 Monday |
72.25 71.45 |
72.6 | 70.95 | 276407 |
| 603 | -1.15 -1.57 % |
18-11-2022 00:00:00 Friday |
73.25 72.1 |
73.75 | 71.4 | 505854 |
| 604 | 1.25 1.74 % |
17-11-2022 00:00:00 Thursday |
72 73.25 |
73.55 | 71.45 | 1366938 |
| 605 | -1.9 -2.57 % |
16-11-2022 00:00:00 Wednesday |
74 72.1 |
74.1 | 71.35 | 1881114 |
| 606 | 0.95 1.3 % |
15-11-2022 00:00:00 Tuesday |
73.05 74 |
74.25 | 72.35 | 1648057 |
| 607 | 1.5 2.1 % |
14-11-2022 00:00:00 Monday |
71.5 73 |
73.55 | 70.8 | 2017740 |
| 608 | -2.95 -3.99 % |
11-11-2022 00:00:00 Friday |
74 71.05 |
74.65 | 69.4 | 3044511 |
| 609 | 2.2 3.22 % |
10-11-2022 00:00:00 Thursday |
68.4 70.6 |
71.7 | 67.65 | 3378967 |
| 610 | 0.95 1.41 % |
09-11-2022 00:00:00 Wednesday |
67.4 68.35 |
69.05 | 66.8 | 851047 |
| 611 | 1 1.53 % |
07-11-2022 00:00:00 Monday |
65.5 66.5 |
67.55 | 65.5 | 730996 |
| 612 | 0.35 0.54 % |
04-11-2022 00:00:00 Friday |
64.65 65 |
65.25 | 64.5 | 2591632 |
| 613 | 0.6 0.94 % |
03-11-2022 00:00:00 Thursday |
64 64.6 |
64.95 | 64 | 693399 |
| 614 | -0.5 -0.77 % |
02-11-2022 00:00:00 Wednesday |
65.15 64.65 |
65.5 | 64.4 | 553120 |
| 615 | 0.45 0.7 % |
01-11-2022 00:00:00 Tuesday |
64.7 65.15 |
66.7 | 64.45 | 1736250 |
| 616 | -0.55 -0.85 % |
31-10-2022 00:00:00 Monday |
65.05 64.5 |
65.45 | 63.75 | 829374 |
| 617 | 0.4 0.63 % |
28-10-2022 00:00:00 Friday |
63.75 64.15 |
64.45 | 63.25 | 471330 |
| 618 | 1.45 2.33 % |
27-10-2022 00:00:00 Thursday |
62.2 63.65 |
63.95 | 62.2 | 835292 |
| 619 | -0.95 -1.51 % |
25-10-2022 00:00:00 Tuesday |
63 62.05 |
63.05 | 61.85 | 3760159 |
| 620 | -0.2 -0.32 % |
24-10-2022 00:00:00 Monday |
63.05 62.85 |
63.15 | 62.35 | 395242 |
| 621 | -1.5 -2.36 % |
21-10-2022 00:00:00 Friday |
63.6 62.1 |
63.9 | 61.9 | 1720075 |
| 622 | 0.1 0.16 % |
20-10-2022 00:00:00 Thursday |
63.45 63.55 |
64.45 | 61.9 | 1812717 |
| 623 | -1 -1.55 % |
19-10-2022 00:00:00 Wednesday |
64.5 63.5 |
64.8 | 63.25 | 1055916 |
| 624 | -1.95 -2.96 % |
18-10-2022 00:00:00 Tuesday |
65.8 63.85 |
65.8 | 63.3 | 157178551 |
| 625 | -0.1 -0.14 % |
17-10-2022 00:00:00 Monday |
69.3 69.2 |
69.65 | 68.6 | 797524 |
| 626 | -2.95 -4.08 % |
14-10-2022 00:00:00 Friday |
72.35 69.4 |
72.6 | 69.25 | 444029 |
| 627 | -2.2 -2.99 % |
13-10-2022 00:00:00 Thursday |
73.5 71.3 |
74.05 | 71.1 | 385367 |
| 628 | 0.4 0.55 % |
12-10-2022 00:00:00 Wednesday |
73.1 73.5 |
73.75 | 72.5 | 412639 |
| 629 | -2.8 -3.7 % |
11-10-2022 00:00:00 Tuesday |
75.7 72.9 |
76.4 | 71.65 | 2525034 |
| 630 | -0.3 -0.39 % |
10-10-2022 00:00:00 Monday |
76 75.7 |
76.25 | 74.4 | 546867 |
| 631 | -0.2 -0.26 % |
07-10-2022 00:00:00 Friday |
76.9 76.7 |
76.9 | 75.4 | 634363 |
| 632 | 3 4.1 % |
06-10-2022 00:00:00 Thursday |
73.15 76.15 |
78.35 | 73.15 | 1400937 |
| 633 | -2.25 -3.02 % |
04-10-2022 00:00:00 Tuesday |
74.55 72.3 |
74.8 | 72.1 | 938756 |
| 634 | -3.7 -4.82 % |
03-10-2022 00:00:00 Monday |
76.7 73 |
76.7 | 72.6 | 2062095 |
| 635 | 1.53 2.15 % |
30-09-2022 00:00:00 Friday |
71 72.53 |
74.4 | 69.43 | 2322121 |
| 636 | -2.77 -3.78 % |
29-09-2022 00:00:00 Thursday |
73.3 70.53 |
73.3 | 68.5 | 1477766 |
| 637 | -2.76 -3.74 % |
28-09-2022 00:00:00 Wednesday |
73.83 71.07 |
73.83 | 70.67 | 1744963 |
| 638 | -1.73 -2.27 % |
27-09-2022 00:00:00 Tuesday |
76.2 74.47 |
76.57 | 73.4 | 1050190 |
| 639 | -4.63 -5.8 % |
26-09-2022 00:00:00 Monday |
79.83 75.2 |
81.7 | 74.73 | 1559620 |
| 640 | -2.36 -2.91 % |
23-09-2022 00:00:00 Friday |
81.13 78.77 |
81.87 | 78.6 | 834056 |
| 641 | -0.87 -1.06 % |
22-09-2022 00:00:00 Thursday |
82 81.13 |
82.1 | 79.87 | 757589 |
| 642 | -0.96 -1.16 % |
21-09-2022 00:00:00 Wednesday |
82.73 81.77 |
83.57 | 81.53 | 1932992 |
| 643 | 0.07 0.08 % |
20-09-2022 00:00:00 Tuesday |
82.9 82.97 |
84 | 82.53 | 554290 |
| 644 | -1 -1.21 % |
19-09-2022 00:00:00 Monday |
82.87 81.87 |
83.43 | 81.6 | 2349235 |
| 645 | -3.5 -4.05 % |
16-09-2022 00:00:00 Friday |
86.33 82.83 |
86.33 | 82.3 | 595810 |
| 646 | -0.3 -0.35 % |
15-09-2022 00:00:00 Thursday |
86.23 85.93 |
86.53 | 84.83 | 913769 |
| 647 | 1.7 2.03 % |
14-09-2022 00:00:00 Wednesday |
83.87 85.57 |
86.67 | 83.33 | 527722 |
| 648 | 1.97 2.36 % |
13-09-2022 00:00:00 Tuesday |
83.6 85.57 |
86.43 | 83.6 | 766753 |
| 649 | 0.6 0.72 % |
12-09-2022 00:00:00 Monday |
82.87 83.47 |
83.7 | 82.7 | 378263 |
| 650 | -0.57 -0.69 % |
09-09-2022 00:00:00 Friday |
83 82.43 |
83.9 | 82 | 984622 |
| 651 | -0.54 -0.65 % |
08-09-2022 00:00:00 Thursday |
82.67 82.13 |
82.97 | 81.87 | 759806 |
| 652 | -0.13 -0.16 % |
07-09-2022 00:00:00 Wednesday |
82.13 82 |
82.17 | 81.23 | 617756 |
| 653 | -2.17 -2.57 % |
06-09-2022 00:00:00 Tuesday |
84.3 82.13 |
84.3 | 81.7 | 847309 |
| 654 | -0.43 -0.51 % |
05-09-2022 00:00:00 Monday |
84 83.57 |
84.53 | 83.33 | 533161 |
| 655 | -0.8 -0.95 % |
02-09-2022 00:00:00 Friday |
84.63 83.83 |
84.8 | 83.63 | 452125 |
| 656 | 1.57 1.91 % |
01-09-2022 00:00:00 Thursday |
82.2 83.77 |
84.03 | 81.3 | 1356449 |
| 657 | -0.16 -0.19 % |
30-08-2022 00:00:00 Tuesday |
82.13 81.97 |
83.17 | 81.33 | 608237 |
| 658 | 0.7 0.87 % |
29-08-2022 00:00:00 Monday |
80 80.7 |
81.6 | 80 | 297962 |
| 659 | -1.2 -1.42 % |
26-08-2022 00:00:00 Friday |
84.33 83.13 |
84.6 | 83.03 | 259780 |
| 660 | -0.44 -0.53 % |
25-08-2022 00:00:00 Thursday |
83.67 83.23 |
85.37 | 82.77 | 778342 |
| 661 | 0.43 0.52 % |
24-08-2022 00:00:00 Wednesday |
82.87 83.3 |
84.3 | 82.77 | 564169 |
| 662 | 0.15 0.12 % |
23-08-2022 00:00:00 Tuesday |
124 124.15 |
127.15 | 122.45 | 487418 |
| 663 | -2.85 -2.22 % |
22-08-2022 00:00:00 Monday |
128.5 125.65 |
128.5 | 125.2 | 470605 |
| 664 | -3.3 -2.51 % |
19-08-2022 00:00:00 Friday |
131.5 128.2 |
132.1 | 127.6 | 516352 |
| 665 | -0.7 -0.53 % |
18-08-2022 00:00:00 Thursday |
132.2 131.5 |
132.95 | 130.45 | 449212 |
| 666 | 2.65 2.05 % |
17-08-2022 00:00:00 Wednesday |
129.55 132.2 |
132.65 | 127.65 | 1041392 |
| 667 | 5.2 4.21 % |
16-08-2022 00:00:00 Tuesday |
123.45 128.65 |
129.2 | 123.15 | 1414946 |
| 668 | -1.15 -0.93 % |
12-08-2022 00:00:00 Friday |
123.9 122.75 |
124.1 | 122.25 | 488773 |
| 669 | 1.4 1.14 % |
11-08-2022 00:00:00 Thursday |
122.5 123.9 |
124.3 | 121.65 | 361067 |
| 670 | -8.75 -6.71 % |
10-08-2022 00:00:00 Wednesday |
130.45 121.7 |
130.45 | 121.2 | 742281 |
| 671 | -1.5 -1.15 % |
08-08-2022 00:00:00 Monday |
130.15 128.65 |
131.55 | 128.1 | 353925 |
| 672 | 0.2 0.15 % |
05-08-2022 00:00:00 Friday |
130.25 130.45 |
132.4 | 129 | 254631 |
| 673 | -0.55 -0.42 % |
04-08-2022 00:00:00 Thursday |
130.55 130 |
133.9 | 127.45 | 450168 |
| 674 | -1.65 -1.25 % |
03-08-2022 00:00:00 Wednesday |
132.3 130.65 |
133.75 | 128.35 | 233180 |
| 675 | 2.4 1.83 % |
02-08-2022 00:00:00 Tuesday |
130.85 133.25 |
135.05 | 128.2 | 818727 |
| 676 | 3.35 2.63 % |
01-08-2022 00:00:00 Monday |
127.5 130.85 |
132.9 | 127.5 | 1815125 |
| 677 | -1.65 -1.28 % |
29-07-2022 00:00:00 Friday |
128.8 127.15 |
130 | 126.9 | 359310 |
| 678 | -1.55 -1.19 % |
28-07-2022 00:00:00 Thursday |
130 128.45 |
130.9 | 127.8 | 272814 |
| 679 | -2.4 -1.82 % |
27-07-2022 00:00:00 Wednesday |
131.75 129.35 |
131.75 | 128.25 | 94917 |
| 680 | -0.1 -0.08 % |
26-07-2022 00:00:00 Tuesday |
130 129.9 |
131.6 | 129 | 94862 |
| 681 | -0.7 -0.53 % |
25-07-2022 00:00:00 Monday |
131.3 130.6 |
135 | 129.1 | 323503 |
| 682 | -2.75 -2.04 % |
22-07-2022 00:00:00 Friday |
134.95 132.2 |
136.35 | 131.2 | 511308 |
| 683 | 7.55 5.94 % |
21-07-2022 00:00:00 Thursday |
127 134.55 |
137.45 | 127 | 1516394 |
| 684 | 0.6 0.48 % |
20-07-2022 00:00:00 Wednesday |
126 126.6 |
128.9 | 125.8 | 442347 |
| 685 | -1.6 -1.26 % |
19-07-2022 00:00:00 Tuesday |
126.9 125.3 |
127.1 | 125 | 147346 |
| 686 | 4.9 4.05 % |
18-07-2022 00:00:00 Monday |
121 125.9 |
127 | 120.25 | 2043114 |
| 687 | -0.3 -0.25 % |
15-07-2022 00:00:00 Friday |
119.9 119.6 |
120 | 118.55 | 178825 |
| 688 | 1.75 1.49 % |
14-07-2022 00:00:00 Thursday |
117.5 119.25 |
119.95 | 117.1 | 260193 |
| 689 | -0.6 -0.51 % |
13-07-2022 00:00:00 Wednesday |
118.7 118.1 |
119.75 | 117.65 | 185402 |
| 690 | -2.95 -2.43 % |
12-07-2022 00:00:00 Tuesday |
121.5 118.55 |
121.5 | 118.15 | 133643 |
| 691 | 3.2 2.7 % |
11-07-2022 00:00:00 Monday |
118.4 121.6 |
122.05 | 117.7 | 330863 |
| 692 | -0.95 -0.79 % |
08-07-2022 00:00:00 Friday |
120 119.05 |
121.05 | 117.7 | 101603 |
| 693 | 2.35 2 % |
07-07-2022 00:00:00 Thursday |
117.3 119.65 |
120.75 | 116.2 | 388869 |
| 694 | 1.75 1.52 % |
06-07-2022 00:00:00 Wednesday |
115 116.75 |
117.1 | 113.7 | 133892 |
| 695 | -3.4 -2.87 % |
05-07-2022 00:00:00 Tuesday |
118.4 115 |
118.4 | 114.05 | 296799 |
| 696 | -0.6 -0.51 % |
04-07-2022 00:00:00 Monday |
118 117.4 |
118.65 | 116.1 | 120674 |
| 697 | 0.65 0.56 % |
01-07-2022 00:00:00 Friday |
117 117.65 |
118 | 115.7 | 259328 |
| 698 | -4.55 -3.71 % |
30-06-2022 00:00:00 Thursday |
122.7 118.15 |
123.3 | 117.45 | 292714 |
| 699 | -0.35 -0.29 % |
29-06-2022 00:00:00 Wednesday |
122.55 122.2 |
123.5 | 120 | 429271 |
| 700 | 1.15 0.93 % |
28-06-2022 00:00:00 Tuesday |
123.3 124.45 |
124.9 | 121.6 | 173418 |
| 701 | 0.25 0.2 % |
27-06-2022 00:00:00 Monday |
123.45 123.7 |
125.25 | 123.05 | 382530 |
| 702 | 1.45 1.2 % |
24-06-2022 00:00:00 Friday |
121 122.45 |
123.5 | 119.2 | 309726 |
| 703 | 3.35 2.88 % |
23-06-2022 00:00:00 Thursday |
116.2 119.55 |
119.75 | 115.95 | 145777 |
| 704 | -2.95 -2.49 % |
22-06-2022 00:00:00 Wednesday |
118.5 115.55 |
118.5 | 114.4 | 237954 |
| 705 | 5.85 5.17 % |
21-06-2022 00:00:00 Tuesday |
113.15 119 |
120.15 | 113.15 | 331210 |
| 706 | -1.95 -1.7 % |
20-06-2022 00:00:00 Monday |
115 113.05 |
117.85 | 112 | 286303 |
| 707 | -0.45 -0.39 % |
17-06-2022 00:00:00 Friday |
116.65 116.2 |
118.2 | 114.65 | 96771 |
| 708 | -5.75 -4.67 % |
16-06-2022 00:00:00 Thursday |
123 117.25 |
123.4 | 117 | 247286 |
| 709 | -1.3 -1.06 % |
15-06-2022 00:00:00 Wednesday |
122.2 120.9 |
122.45 | 120.25 | 131868 |
| 710 | 1.25 1.05 % |
14-06-2022 00:00:00 Tuesday |
119 120.25 |
122.4 | 119 | 204700 |
| 711 | -0.35 -0.29 % |
13-06-2022 00:00:00 Monday |
121 120.65 |
122.7 | 118.85 | 302939 |
| 712 | -1.35 -1.09 % |
10-06-2022 00:00:00 Friday |
124.15 122.8 |
124.5 | 122.5 | 96425 |
| 713 | 0.45 0.36 % |
09-06-2022 00:00:00 Thursday |
123.9 124.35 |
124.75 | 122.5 | 95991 |
| 714 | 1.4 1.14 % |
08-06-2022 00:00:00 Wednesday |
122.5 123.9 |
125.15 | 122.1 | 427556 |
| 715 | -1.6 -1.29 % |
07-06-2022 00:00:00 Tuesday |
123.65 122.05 |
124 | 121.5 | 212957 |
| 716 | -2.65 -2.08 % |
06-06-2022 00:00:00 Monday |
127.45 124.8 |
128.1 | 122.75 | 295719 |
| 717 | -2.3 -1.77 % |
03-06-2022 00:00:00 Friday |
130 127.7 |
131.05 | 127.4 | 908635 |
| 718 | -1.8 -1.38 % |
02-06-2022 00:00:00 Thursday |
130.5 128.7 |
130.5 | 127.7 | 294723 |
| 719 | -2.6 -1.96 % |
01-06-2022 00:00:00 Wednesday |
132.4 129.8 |
132.4 | 127.3 | 1132166 |
| 720 | 5.25 4.18 % |
31-05-2022 00:00:00 Tuesday |
125.5 130.75 |
133.5 | 125.3 | 1516412 |
| 721 | 0.7 0.56 % |
30-05-2022 00:00:00 Monday |
125.55 126.25 |
127 | 124 | 444356 |
| 722 | 5.05 4.28 % |
27-05-2022 00:00:00 Friday |
118 123.05 |
126.5 | 116.75 | 1144498 |
| 723 | 2.5 2.08 % |
26-05-2022 00:00:00 Thursday |
120.2 122.7 |
123.35 | 116.6 | 431766 |
| 724 | -5.15 -4.12 % |
25-05-2022 00:00:00 Wednesday |
125 119.85 |
125.85 | 119.6 | 373383 |
| 725 | -1.9 -1.5 % |
24-05-2022 00:00:00 Tuesday |
126.5 124.6 |
127.9 | 122.4 | 305385 |
| 726 | 0.35 0.28 % |
23-05-2022 00:00:00 Monday |
125.85 126.2 |
128.05 | 124.5 | 579265 |
| 727 | 2.15 1.76 % |
20-05-2022 00:00:00 Friday |
122.2 124.35 |
125.15 | 122.2 | 201576 |
| 728 | -0.7 -0.58 % |
19-05-2022 00:00:00 Thursday |
121 120.3 |
123.5 | 120 | 544129 |
| 729 | -0.2 -0.16 % |
18-05-2022 00:00:00 Wednesday |
127 126.8 |
128.55 | 125 | 422810 |
| 730 | 4 3.27 % |
17-05-2022 00:00:00 Tuesday |
122.5 126.5 |
126.8 | 121.2 | 690959 |
| 731 | 2.5 2.11 % |
16-05-2022 00:00:00 Monday |
118.25 120.75 |
121.3 | 116 | 612776 |
| 732 | 1.25 1.08 % |
13-05-2022 00:00:00 Friday |
116 117.25 |
120.95 | 116 | 807575 |
| 733 | -0.4 -0.35 % |
12-05-2022 00:00:00 Thursday |
115.3 114.9 |
115.55 | 112.55 | 1123032 |
| 734 | -6.5 -5.29 % |
11-05-2022 00:00:00 Wednesday |
122.8 116.3 |
123.05 | 115.6 | 925263 |
| 735 | 2.3 1.92 % |
10-05-2022 00:00:00 Tuesday |
119.5 121.8 |
122.85 | 118.7 | 786678 |
| 736 | -2.85 -2.35 % |
09-05-2022 00:00:00 Monday |
121.2 118.35 |
122 | 117.35 | 1114249 |
| 737 | -1.8 -1.43 % |
06-05-2022 00:00:00 Friday |
125.6 123.8 |
126.9 | 123.05 | 869502 |
| 738 | -3.1 -2.33 % |
05-05-2022 00:00:00 Thursday |
133 129.9 |
133.9 | 129.6 | 489586 |
| 739 | -3.15 -2.36 % |
04-05-2022 00:00:00 Wednesday |
133.5 130.35 |
134.75 | 129.7 | 1848109 |
| 740 | -4.05 -2.96 % |
02-05-2022 00:00:00 Monday |
137 132.95 |
137 | 132.2 | 736076 |
| 741 | -0.2 -0.14 % |
29-04-2022 00:00:00 Friday |
138.15 137.95 |
141.75 | 136.2 | 1022705 |
| 742 | -1.7 -1.23 % |
28-04-2022 00:00:00 Thursday |
138 136.3 |
138.25 | 135 | 322501 |
| 743 | -2.7 -1.95 % |
27-04-2022 00:00:00 Wednesday |
138.5 135.8 |
139.65 | 131.95 | 1054285 |
| 744 | 5.45 4.03 % |
26-04-2022 00:00:00 Tuesday |
135.3 140.75 |
141.25 | 134.45 | 477221 |
| 745 | -6.4 -4.59 % |
25-04-2022 00:00:00 Monday |
139.4 133 |
139.4 | 132.7 | 470991 |
| 746 | -2.7 -1.91 % |
22-04-2022 00:00:00 Friday |
141 138.3 |
141 | 138 | 382882 |
| 747 | 3.6 2.61 % |
21-04-2022 00:00:00 Thursday |
138.1 141.7 |
142 | 136.85 | 231242 |
| 748 | 0.55 0.41 % |
20-04-2022 00:00:00 Wednesday |
135.5 136.05 |
139.25 | 133.4 | 515453 |
| 749 | -5.7 -4.07 % |
19-04-2022 00:00:00 Tuesday |
140 134.3 |
140.85 | 132.1 | 231948 |
| 750 | -0.15 -0.11 % |
18-04-2022 00:00:00 Monday |
139.25 139.1 |
139.9 | 136.5 | 524047 |
| 751 | -1.65 -1.17 % |
13-04-2022 00:00:00 Wednesday |
140.9 139.25 |
141.6 | 137.1 | 340055 |
| 752 | -5.75 -3.97 % |
12-04-2022 00:00:00 Tuesday |
144.9 139.15 |
144.9 | 138.7 | 428865 |
| 753 | 0.25 0.17 % |
11-04-2022 00:00:00 Monday |
143.95 144.2 |
145.3 | 143.5 | 586842 |
| 754 | 0.7 0.49 % |
08-04-2022 00:00:00 Friday |
143.55 144.25 |
144.9 | 141.4 | 324171 |
| 755 | -3.5 -2.41 % |
07-04-2022 00:00:00 Thursday |
145 141.5 |
145.8 | 140.55 | 559838 |
| 756 | -0.8 -0.55 % |
06-04-2022 00:00:00 Wednesday |
144.95 144.15 |
145.2 | 142.55 | 297507 |
| 757 | 0.7 0.48 % |
05-04-2022 00:00:00 Tuesday |
144.45 145.15 |
146.2 | 143.55 | 957195 |
| 758 | 1.2 0.85 % |
04-04-2022 00:00:00 Monday |
142 143.2 |
144 | 140.5 | 1148705 |
| 759 | 0.3 0.21 % |
01-04-2022 00:00:00 Friday |
140 140.3 |
140.85 | 138.05 | 394949 |
| 760 | 0.35 0.25 % |
31-03-2022 00:00:00 Thursday |
139 139.35 |
143.35 | 138.75 | 969979 |
| 761 | -0.05 -0.04 % |
30-03-2022 00:00:00 Wednesday |
137.75 137.7 |
138.85 | 136.3 | 509126 |
| 762 | -0.15 -0.11 % |
29-03-2022 00:00:00 Tuesday |
135.95 135.8 |
137.85 | 133.85 | 407820 |
| 763 | -2.1 -1.53 % |
28-03-2022 00:00:00 Monday |
137.4 135.3 |
137.4 | 132 | 498371 |
| 764 | 0.4 0.3 % |
25-03-2022 00:00:00 Friday |
135.2 135.6 |
139 | 134.35 | 1431591 |
| 765 | -0.2 -0.15 % |
24-03-2022 00:00:00 Thursday |
132.5 132.3 |
134.85 | 131.05 | 496635 |
| 766 | -2.65 -1.92 % |
23-03-2022 00:00:00 Wednesday |
137.7 135.05 |
137.9 | 134.5 | 563593 |
| 767 | 3.5 2.63 % |
22-03-2022 00:00:00 Tuesday |
133 136.5 |
137 | 131.05 | 822650 |
| 768 | -5.95 -4.27 % |
21-03-2022 00:00:00 Monday |
139.3 133.35 |
139.3 | 133.05 | 398951 |
| 769 | 1.8 1.33 % |
17-03-2022 00:00:00 Thursday |
135.1 136.9 |
139.45 | 134.8 | 1523170 |
| 770 | -1.65 -1.22 % |
16-03-2022 00:00:00 Wednesday |
134.95 133.3 |
136.95 | 132.5 | 1545048 |
| 771 | 4.7 3.64 % |
15-03-2022 00:00:00 Tuesday |
129 133.7 |
136.4 | 129 | 1832198 |
| 772 | -3.8 -2.88 % |
14-03-2022 00:00:00 Monday |
132 128.2 |
132 | 125.85 | 785995 |
| 773 | -0.4 -0.3 % |
11-03-2022 00:00:00 Friday |
131.9 131.5 |
132.35 | 128.15 | 1258373 |
| 774 | -1.9 -1.41 % |
10-03-2022 00:00:00 Thursday |
134.5 132.6 |
139.4 | 131.75 | 1937586 |
| 775 | -1.05 -0.81 % |
09-03-2022 00:00:00 Wednesday |
129.05 128 |
129.95 | 126.75 | 1071930 |
| 776 | -1.6 -1.24 % |
08-03-2022 00:00:00 Tuesday |
128.6 127 |
130.15 | 119.55 | 1845048 |
| 777 | -6.5 -4.83 % |
07-03-2022 00:00:00 Monday |
134.7 128.2 |
134.7 | 124.5 | 1642382 |
| 778 | -6.35 -4.44 % |
04-03-2022 00:00:00 Friday |
143 136.65 |
143 | 135.75 | 839045 |
| 779 | -4.95 -3.32 % |
03-03-2022 00:00:00 Thursday |
149 144.05 |
149.9 | 143.6 | 228281 |
| 780 | -3.3 -2.19 % |
02-03-2022 00:00:00 Wednesday |
150.4 147.1 |
150.4 | 146.35 | 222034 |
| 781 | 4.9 3.37 % |
28-02-2022 00:00:00 Monday |
145.5 150.4 |
151.45 | 144 | 493471 |
| 782 | 3.65 2.5 % |
25-02-2022 00:00:00 Friday |
146.1 149.75 |
153.75 | 146.1 | 299918 |
| 783 | -5.55 -3.7 % |
24-02-2022 00:00:00 Thursday |
150 144.45 |
151 | 143.05 | 652187 |
| 784 | -1.45 -0.92 % |
23-02-2022 00:00:00 Wednesday |
157.4 155.95 |
159.25 | 155.25 | 174618 |
| 785 | 4.25 2.8 % |
22-02-2022 00:00:00 Tuesday |
152 156.25 |
157.55 | 148.75 | 274524 |
| 786 | -1.25 -0.79 % |
21-02-2022 00:00:00 Monday |
158 156.75 |
159.5 | 153.55 | 706281 |
| 787 | -6.65 -4.03 % |
18-02-2022 00:00:00 Friday |
165.05 158.4 |
166.25 | 157.4 | 607712 |
| 788 | -4.3 -2.52 % |
17-02-2022 00:00:00 Thursday |
170.7 166.4 |
171 | 166 | 240221 |
| 789 | -5.45 -3.12 % |
16-02-2022 00:00:00 Wednesday |
174.45 169 |
174.45 | 168.1 | 277082 |
| 790 | 3.2 1.9 % |
15-02-2022 00:00:00 Tuesday |
168 171.2 |
171.7 | 164.5 | 555874 |
| 791 | -0.7 -0.41 % |
14-02-2022 00:00:00 Monday |
168.95 168.25 |
174.7 | 166.55 | 568866 |
| 792 | -6.85 -3.84 % |
11-02-2022 00:00:00 Friday |
178.55 171.7 |
181.3 | 170.15 | 938139 |
| 793 | 0.5 0.28 % |
10-02-2022 00:00:00 Thursday |
179.9 180.4 |
181.5 | 177.6 | 247106 |
| 794 | 0.1 0.06 % |
09-02-2022 00:00:00 Wednesday |
179.15 179.25 |
179.75 | 176.8 | 185503 |
| 795 | -3 -1.66 % |
08-02-2022 00:00:00 Tuesday |
181 178 |
184.3 | 176.6 | 220259 |
| 796 | -2.15 -1.18 % |
07-02-2022 00:00:00 Monday |
182.85 180.7 |
182.85 | 178.55 | 264874 |
| 797 | -0.5 -0.28 % |
04-02-2022 00:00:00 Friday |
181.8 181.3 |
183.95 | 179.95 | 211399 |
| 798 | -2.6 -1.41 % |
03-02-2022 00:00:00 Thursday |
184.85 182.25 |
184.85 | 181.8 | 163578 |
| 799 | 0.15 0.08 % |
02-02-2022 00:00:00 Wednesday |
183.65 183.8 |
185 | 182.05 | 165208 |
| 800 | -1 -0.55 % |
01-02-2022 00:00:00 Tuesday |
181.7 180.7 |
181.85 | 176.3 | 216817 |
| 801 | -0.2 -0.11 % |
31-01-2022 00:00:00 Monday |
179.65 179.45 |
182.55 | 179.1 | 286585 |
| 802 | 1.05 0.6 % |
28-01-2022 00:00:00 Friday |
175.8 176.85 |
181.5 | 175 | 489234 |
| 803 | -1.9 -1.08 % |
27-01-2022 00:00:00 Thursday |
175.95 174.05 |
175.95 | 170.25 | 522935 |
| 804 | -3.6 -2 % |
25-01-2022 00:00:00 Tuesday |
179.7 176.1 |
180 | 174.85 | 1014078 |
| 805 | -4.2 -2.28 % |
24-01-2022 00:00:00 Monday |
183.9 179.7 |
186 | 175.75 | 916991 |
| 806 | -3.85 -2.07 % |
21-01-2022 00:00:00 Friday |
185.7 181.85 |
187.55 | 180 | 570746 |
| 807 | 1.1 0.6 % |
20-01-2022 00:00:00 Thursday |
184.6 185.7 |
187.45 | 183.4 | 517813 |
| 808 | 1.6 0.87 % |
19-01-2022 00:00:00 Wednesday |
183 184.6 |
185.35 | 177.8 | 630781 |
| 809 | -8 -4.17 % |
18-01-2022 00:00:00 Tuesday |
191.8 183.8 |
191.8 | 182.6 | 469479 |
| 810 | -0.35 -0.18 % |
17-01-2022 00:00:00 Monday |
189.8 189.45 |
192.65 | 188.5 | 1551400 |
| 811 | -14.45 -7.22 % |
14-01-2022 00:00:00 Friday |
200 185.55 |
202.4 | 182.3 | 3766084 |
| 812 | -8.3 -4.08 % |
13-01-2022 00:00:00 Thursday |
203.42 195.12 |
205.54 | 192.96 | 1106798 |
| 813 | -9.34 -4.42 % |
12-01-2022 00:00:00 Wednesday |
211.47 202.13 |
211.47 | 200.97 | 905999 |
| 814 | 7.68 3.81 % |
11-01-2022 00:00:00 Tuesday |
201.34 209.02 |
209.81 | 199.23 | 1116502 |
| 815 | -0.78 -0.39 % |
10-01-2022 00:00:00 Monday |
200.01 199.23 |
203.96 | 198.4 | 419086 |
| 816 | 2.82 1.44 % |
07-01-2022 00:00:00 Friday |
195.41 198.23 |
200.39 | 193.25 | 416439 |
| 817 | 8.06 4.35 % |
06-01-2022 00:00:00 Thursday |
185.15 193.21 |
194.16 | 183.82 | 380563 |
| 818 | -1.41 -0.75 % |
05-01-2022 00:00:00 Wednesday |
187.39 185.98 |
191.59 | 184.94 | 361017 |
| 819 | -1.87 -0.99 % |
04-01-2022 00:00:00 Tuesday |
188.31 186.44 |
189.05 | 185.65 | 198449 |
| 820 | 0.87 0.47 % |
03-01-2022 00:00:00 Monday |
185.65 186.52 |
187.06 | 184.49 | 1378045 |
| 821 | 6.31 3.52 % |
31-12-2021 00:00:00 Friday |
179.34 185.65 |
186.65 | 179.34 | 232408 |
| 822 | -2.74 -1.51 % |
30-12-2021 00:00:00 Thursday |
181.25 178.51 |
181.87 | 177.35 | 256152 |
| 823 | 1.74 0.97 % |
29-12-2021 00:00:00 Wednesday |
179.59 181.33 |
181.87 | 179.47 | 169211 |
| 824 | 0.49 0.27 % |
28-12-2021 00:00:00 Tuesday |
180.59 181.08 |
183.08 | 180.09 | 212900 |
| 825 | 1.87 1.05 % |
27-12-2021 00:00:00 Monday |
177.76 179.63 |
181.96 | 176.1 | 546697 |
| 826 | -1.83 -1.02 % |
24-12-2021 00:00:00 Friday |
180.13 178.3 |
180.67 | 176.23 | 580089 |
| 827 | -2.99 -1.65 % |
23-12-2021 00:00:00 Thursday |
181 178.01 |
182.08 | 177.43 | 210297 |
| 828 | 9.05 5.33 % |
22-12-2021 00:00:00 Wednesday |
169.88 178.93 |
179.42 | 169.88 | 782190 |
| 829 | 1.54 0.92 % |
21-12-2021 00:00:00 Tuesday |
167.84 169.38 |
171.58 | 166.97 | 187348 |
| 830 | -6.02 -3.47 % |
20-12-2021 00:00:00 Monday |
173.53 167.51 |
174.4 | 162.9 | 801447 |
| 831 | -8.31 -4.5 % |
17-12-2021 00:00:00 Friday |
184.7 176.39 |
186.15 | 175.52 | 652188 |
| 832 | 2.16 1.17 % |
16-12-2021 00:00:00 Thursday |
184.11 186.27 |
189.26 | 180.63 | 274603 |
| 833 | -0.08 -0.04 % |
15-12-2021 00:00:00 Wednesday |
184.03 183.95 |
185.32 | 182.79 | 199272 |
| 834 | -3.2 -1.71 % |
14-12-2021 00:00:00 Tuesday |
187.23 184.03 |
188.52 | 183.28 | 469152 |
| 835 | -4.9 -2.55 % |
13-12-2021 00:00:00 Monday |
192.46 187.56 |
192.46 | 186.11 | 377173 |
| 836 | 2.37 1.26 % |
10-12-2021 00:00:00 Friday |
187.64 190.01 |
192.04 | 187.35 | 273210 |
| 837 | 0.09 0.05 % |
09-12-2021 00:00:00 Thursday |
186.81 186.9 |
187.23 | 184.32 | 685609 |
| 838 | 5.14 2.83 % |
08-12-2021 00:00:00 Wednesday |
181.42 186.56 |
187.98 | 181.33 | 866937 |
| 839 | 2.2 1.22 % |
07-12-2021 00:00:00 Tuesday |
179.76 181.96 |
182.33 | 178.05 | 377043 |
| 840 | -1.9 -1.06 % |
06-12-2021 00:00:00 Monday |
178.63 176.73 |
179.55 | 176.14 | 306123 |
| 841 | -1 -0.56 % |
03-12-2021 00:00:00 Friday |
179.34 178.34 |
182.16 | 177.89 | 422444 |
| 842 | 0.42 0.23 % |
02-12-2021 00:00:00 Thursday |
179.34 179.76 |
180.54 | 177.06 | 148775 |
| 843 | 2.94 1.68 % |
01-12-2021 00:00:00 Wednesday |
175.36 178.3 |
179.3 | 174.9 | 306187 |
| 844 | -3.65 -2.05 % |
30-11-2021 00:00:00 Tuesday |
177.76 174.11 |
182.37 | 172.74 | 331032 |
| 845 | 5.27 3.06 % |
29-11-2021 00:00:00 Monday |
172.37 177.64 |
180.79 | 172.37 | 965323 |
| 846 | -8.55 -4.54 % |
26-11-2021 00:00:00 Friday |
188.47 179.92 |
189.14 | 179.09 | 939092 |
| 847 | 3.36 1.78 % |
25-11-2021 00:00:00 Thursday |
188.89 192.25 |
192.87 | 186.52 | 310867 |
| 848 | -0.42 -0.22 % |
24-11-2021 00:00:00 Wednesday |
189.43 189.01 |
194.53 | 185.15 | 496963 |
| 849 | 1.62 0.86 % |
23-11-2021 00:00:00 Tuesday |
188.18 189.8 |
191.79 | 186.15 | 308647 |
| 850 | -13.2 -6.52 % |
22-11-2021 00:00:00 Monday |
202.55 189.35 |
202.55 | 185.9 | 494127 |
| 851 | -6.94 -3.4 % |
18-11-2021 00:00:00 Thursday |
204.17 197.23 |
204.17 | 196.15 | 365376 |
| 852 | -4.9 -2.36 % |
17-11-2021 00:00:00 Wednesday |
207.57 202.67 |
209.85 | 201.26 | 401707 |
| 853 | 12.13 6.21 % |
16-11-2021 00:00:00 Tuesday |
195.36 207.49 |
211.51 | 194.95 | 1564043 |
| 854 | -1.42 -0.72 % |
15-11-2021 00:00:00 Monday |
196.78 195.36 |
202.21 | 192.67 | 790745 |
| 855 | 6.39 3.23 % |
12-11-2021 00:00:00 Friday |
197.61 204 |
207.28 | 189.84 | 1234980 |
| 856 | -2.49 -1.25 % |
11-11-2021 00:00:00 Thursday |
199.43 196.94 |
201.22 | 194.83 | 345558 |
| 857 | 0.91 0.46 % |
10-11-2021 00:00:00 Wednesday |
198.44 199.35 |
200.93 | 195.2 | 393227 |
| 858 | -0.29 -0.15 % |
09-11-2021 00:00:00 Tuesday |
198.44 198.15 |
199.93 | 196.82 | 246925 |
| 859 | 6.72 3.51 % |
08-11-2021 00:00:00 Monday |
191.34 198.06 |
199.85 | 191.34 | 843817 |
| 860 | -2.61 -1.35 % |
04-11-2021 00:00:00 Thursday |
193.7 191.09 |
193.79 | 190.51 | 37790 |
| 861 | -1.16 -0.6 % |
03-11-2021 00:00:00 Wednesday |
191.79 190.63 |
194.04 | 188.35 | 94906 |
| 862 | -1.07 -0.56 % |
02-11-2021 00:00:00 Tuesday |
192.62 191.55 |
194.45 | 190.96 | 322027 |
| 863 | 5.81 3.13 % |
01-11-2021 00:00:00 Monday |
185.57 191.38 |
192.33 | 185.44 | 402894 |
| 864 | -1.99 -1.06 % |
29-10-2021 00:00:00 Friday |
187.56 185.57 |
189.43 | 182.7 | 280006 |
| 865 | -2.57 -1.36 % |
28-10-2021 00:00:00 Thursday |
189.22 186.65 |
189.35 | 185.69 | 153141 |
| 866 | -2.33 -1.22 % |
27-10-2021 00:00:00 Wednesday |
190.22 187.89 |
190.26 | 186.9 | 122727 |
| 867 | 4.15 2.25 % |
26-10-2021 00:00:00 Tuesday |
184.32 188.47 |
189.64 | 183.74 | 252033 |
| 868 | -5.73 -3 % |
25-10-2021 00:00:00 Monday |
191.01 185.28 |
192.29 | 182.99 | 630313 |
| 869 | -1.7 -0.88 % |
22-10-2021 00:00:00 Friday |
192.54 190.84 |
196.11 | 189.18 | 462616 |
| 870 | -1.21 -0.63 % |
21-10-2021 00:00:00 Thursday |
191.84 190.63 |
194.04 | 188.18 | 331437 |
| 871 | -0.96 -0.5 % |
20-10-2021 00:00:00 Wednesday |
192.09 191.13 |
196.69 | 188.06 | 2253279 |
| 872 | -5.89 -2.94 % |
19-10-2021 00:00:00 Tuesday |
200.18 194.29 |
203.21 | 192.62 | 832744 |
| 873 | -8.01 -3.87 % |
18-10-2021 00:00:00 Monday |
207.15 199.14 |
207.15 | 197.36 | 476287 |
| 874 | -7.85 -3.69 % |
14-10-2021 00:00:00 Thursday |
212.47 204.62 |
213.88 | 203.71 | 549431 |
| 875 | 5.52 2.69 % |
13-10-2021 00:00:00 Wednesday |
205.08 210.6 |
213.38 | 205.08 | 985348 |
| 876 | 2.61 1.3 % |
12-10-2021 00:00:00 Tuesday |
200.93 203.54 |
204.04 | 198.94 | 855112 |
| 877 | -1.41 -0.7 % |
11-10-2021 00:00:00 Monday |
201.26 199.85 |
207.28 | 197.4 | 2174052 |
| 878 | -2.41 -1.21 % |
08-10-2021 00:00:00 Friday |
199.27 196.86 |
203.67 | 192.62 | 1615168 |
| 879 | 9.18 4.91 % |
07-10-2021 00:00:00 Thursday |
186.81 195.99 |
198.77 | 186.81 | 1172628 |
| 880 | -2.83 -1.5 % |
06-10-2021 00:00:00 Wednesday |
188.56 185.73 |
190.34 | 185.03 | 244688 |
| 881 | 1.25 0.67 % |
05-10-2021 00:00:00 Tuesday |
186.81 188.06 |
190.47 | 186.81 | 793597 |
| 882 | 1.08 0.58 % |
04-10-2021 00:00:00 Monday |
186.98 188.06 |
190.59 | 185.82 | 331259 |
| 883 | -0.08 -0.04 % |
01-10-2021 00:00:00 Friday |
186.81 186.73 |
188.1 | 183.66 | 509145 |
| 884 | -3.32 -1.74 % |
30-09-2021 00:00:00 Thursday |
190.96 187.64 |
193.04 | 186.85 | 472403 |
| 885 | -0.12 -0.06 % |
29-09-2021 00:00:00 Wednesday |
190.96 190.84 |
192.42 | 185.98 | 334314 |
| 886 | -3.82 -1.96 % |
28-09-2021 00:00:00 Tuesday |
195.32 191.5 |
195.74 | 188.56 | 436808 |
| 887 | 7.31 3.92 % |
27-09-2021 00:00:00 Monday |
186.48 193.79 |
194.58 | 186.48 | 1316720 |
| 888 | -1.82 -0.97 % |
24-09-2021 00:00:00 Friday |
188.47 186.65 |
189.3 | 185.15 | 179905 |
| 889 | -0.2 -0.11 % |
23-09-2021 00:00:00 Thursday |
189.05 188.85 |
190.22 | 187.27 | 1973404 |
| 890 | 4.77 2.62 % |
22-09-2021 00:00:00 Wednesday |
182 186.77 |
187.6 | 182 | 1065323 |
| 891 | 4.28 2.4 % |
21-09-2021 00:00:00 Tuesday |
178.51 182.79 |
183.24 | 175.19 | 1307121 |
| 892 | -1.5 -0.83 % |
20-09-2021 00:00:00 Monday |
181.42 179.92 |
184.45 | 178.1 | 1503929 |
| 893 | -1.33 -0.71 % |
17-09-2021 00:00:00 Friday |
186.44 185.11 |
186.81 | 182.12 | 550491 |
| 894 | -4.73 -2.48 % |
16-09-2021 00:00:00 Thursday |
190.96 186.23 |
190.96 | 185.24 | 557634 |
| 895 | 3.69 1.99 % |
15-09-2021 00:00:00 Wednesday |
185.82 189.51 |
189.93 | 183.95 | 923679 |
| 896 | 5.19 2.9 % |
14-09-2021 00:00:00 Tuesday |
179.09 184.28 |
185.4 | 177.26 | 524101 |
| 897 | 0.04 0.02 % |
13-09-2021 00:00:00 Monday |
176.85 176.89 |
177.68 | 174.61 | 333535 |
| 898 | 1.49 0.85 % |
09-09-2021 00:00:00 Thursday |
175.11 176.6 |
177.06 | 174.32 | 620217 |
| 899 | -1.45 -0.82 % |
08-09-2021 00:00:00 Wednesday |
176.68 175.23 |
176.68 | 172.91 | 392656 |
| 900 | -2.62 -1.47 % |
07-09-2021 00:00:00 Tuesday |
178.51 175.89 |
178.51 | 174.36 | 427069 |
| 901 | -5.03 -2.75 % |
06-09-2021 00:00:00 Monday |
183.08 178.05 |
183.12 | 177.64 | 211432 |
| 902 | 0.87 0.48 % |
03-09-2021 00:00:00 Friday |
180.59 181.46 |
182.25 | 179.13 | 355275 |
| 903 | 1.37 0.76 % |
02-09-2021 00:00:00 Thursday |
179.42 180.79 |
181.17 | 177.93 | 225060 |
| 904 | -1.24 -0.68 % |
01-09-2021 00:00:00 Wednesday |
181.58 180.34 |
183.82 | 180 | 160903 |
| 905 | -2.16 -1.18 % |
31-08-2021 00:00:00 Tuesday |
183.49 181.33 |
183.49 | 178.76 | 2658744 |
| 906 | 1.08 0.6 % |
30-08-2021 00:00:00 Monday |
180.54 181.62 |
182.79 | 178.59 | 606738 |
| 907 | 1.42 0.8 % |
27-08-2021 00:00:00 Friday |
176.97 178.39 |
179.26 | 175.73 | 471244 |
| 908 | 1.62 0.92 % |
26-08-2021 00:00:00 Thursday |
175.52 177.14 |
177.68 | 173.9 | 474518 |
| 909 | 0.41 0.23 % |
25-08-2021 00:00:00 Wednesday |
175.11 175.52 |
178.26 | 173.53 | 2089953 |
| 910 | 6.97 4.19 % |
24-08-2021 00:00:00 Tuesday |
166.31 173.28 |
175.06 | 166.06 | 718750 |
| 911 | -4.85 -2.84 % |
23-08-2021 00:00:00 Monday |
170.95 166.1 |
171.62 | 165.31 | 786135 |
| 912 | -7.19 -4.08 % |
20-08-2021 00:00:00 Friday |
176.19 169 |
176.19 | 167.72 | 683161 |
| 913 | -1.58 -0.88 % |
18-08-2021 00:00:00 Wednesday |
179.47 177.89 |
180.38 | 176.93 | 387304 |
| 914 | -2.36 -1.3 % |
17-08-2021 00:00:00 Tuesday |
181.83 179.47 |
181.83 | 176.14 | 717463 |
| 915 | -2.9 -1.57 % |
16-08-2021 00:00:00 Monday |
184.32 181.42 |
184.32 | 180.59 | 550574 |
| 916 | -2.11 -1.13 % |
13-08-2021 00:00:00 Friday |
185.98 183.87 |
187.1 | 183.49 | 231103 |
| 917 | -2.37 -1.26 % |
12-08-2021 00:00:00 Thursday |
188.06 185.69 |
188.06 | 184.16 | 379250 |
| 918 | 0.2 0.11 % |
11-08-2021 00:00:00 Wednesday |
186.07 186.27 |
189.1 | 181.71 | 664301 |
| 919 | -7.18 -3.73 % |
10-08-2021 00:00:00 Tuesday |
192.46 185.28 |
196.94 | 183.2 | 3041053 |
| 920 | -5.86 -2.97 % |
09-08-2021 00:00:00 Monday |
197.57 191.71 |
198.35 | 188.81 | 973504 |
| 921 | -0.34 -0.17 % |
06-08-2021 00:00:00 Friday |
196.49 196.15 |
200.14 | 194.7 | 235748 |
| 922 | 0.04 0.02 % |
05-08-2021 00:00:00 Thursday |
196.61 196.65 |
198.44 | 194.58 | 403219 |
| 923 | -0.83 -0.42 % |
04-08-2021 00:00:00 Wednesday |
197.23 196.4 |
201.51 | 195.49 | 438325 |
| 924 | 0.54 0.28 % |
03-08-2021 00:00:00 Tuesday |
195.95 196.49 |
196.94 | 194.41 | 225486 |
| 925 | -2.87 -1.45 % |
02-08-2021 00:00:00 Monday |
197.57 194.7 |
197.57 | 192.46 | 999107 |
| 926 | -2.08 -1.06 % |
30-07-2021 00:00:00 Friday |
196.61 194.53 |
199.85 | 190.92 | 8179202 |
| 927 | 7.72 4.06 % |
29-07-2021 00:00:00 Thursday |
190.34 198.06 |
199.47 | 190.34 | 1392584 |
| 928 | -2.62 -1.36 % |
28-07-2021 00:00:00 Wednesday |
192.71 190.09 |
192.71 | 185.78 | 334624 |
| 929 | -1.28 -0.66 % |
27-07-2021 00:00:00 Tuesday |
192.62 191.34 |
194.58 | 189.89 | 502116 |
| 930 | -5.6 -2.84 % |
26-07-2021 00:00:00 Monday |
197.15 191.55 |
197.15 | 191.09 | 558824 |
| 931 | -2.36 -1.19 % |
23-07-2021 00:00:00 Friday |
198.06 195.7 |
198.19 | 193 | 433557 |
| 932 | -0.71 -0.36 % |
22-07-2021 00:00:00 Thursday |
197.69 196.98 |
199.18 | 195.53 | 226357 |
| 933 | -5.11 -2.52 % |
20-07-2021 00:00:00 Tuesday |
202.59 197.48 |
202.59 | 196.82 | 478049 |
| 934 | 1.29 0.64 % |
19-07-2021 00:00:00 Monday |
201.92 203.21 |
204.25 | 199.85 | 855407 |
| 935 | 1.49 0.74 % |
16-07-2021 00:00:00 Friday |
201.18 202.67 |
203.38 | 201.18 | 334317 |
| 936 | -0.66 -0.33 % |
15-07-2021 00:00:00 Thursday |
201.8 201.14 |
205.29 | 200.47 | 215604 |
| 937 | 0.95 0.47 % |
14-07-2021 00:00:00 Wednesday |
201.76 202.71 |
203.54 | 199.64 | 674763 |
| 938 | 3.78 1.9 % |
13-07-2021 00:00:00 Tuesday |
199.31 203.09 |
203.96 | 197.9 | 927030 |
| 939 | 1.91 0.97 % |
12-07-2021 00:00:00 Monday |
196.24 198.15 |
199.47 | 195.12 | 1322250 |
| 940 | 3.2 1.66 % |
09-07-2021 00:00:00 Friday |
193.04 196.24 |
196.82 | 191.21 | 1196413 |
| 941 | -3.24 -1.65 % |
08-07-2021 00:00:00 Thursday |
195.86 192.62 |
197.15 | 190.13 | 685884 |
| 942 | -2.28 -1.15 % |
07-07-2021 00:00:00 Wednesday |
197.73 195.45 |
197.73 | 191.46 | 605370 |
| 943 | -7.31 -3.58 % |
06-07-2021 00:00:00 Tuesday |
204.21 196.9 |
205.45 | 191.92 | 868735 |
| 944 | -2.98 -1.46 % |
05-07-2021 00:00:00 Monday |
204.66 201.68 |
205.99 | 201.34 | 554235 |
| 945 | -0.5 -0.24 % |
02-07-2021 00:00:00 Friday |
204.25 203.75 |
206.66 | 202.67 | 991199 |
| 946 | 1.66 0.82 % |
01-07-2021 00:00:00 Thursday |
201.68 203.34 |
204.41 | 198.4 | 529630 |
| 947 | 1.74 0.87 % |
30-06-2021 00:00:00 Wednesday |
199.27 201.01 |
202.34 | 197.65 | 1085409 |
| 948 | -1.24 -0.63 % |
29-06-2021 00:00:00 Tuesday |
197.73 196.49 |
203.29 | 195.7 | 1382013 |
| 949 | -3.28 -1.65 % |
28-06-2021 00:00:00 Monday |
198.56 195.28 |
198.56 | 194.7 | 707138 |
| 950 | 0.2 0.1 % |
25-06-2021 00:00:00 Friday |
196.24 196.44 |
199.89 | 195.78 | 349502 |
| 951 | -3.74 -1.87 % |
24-06-2021 00:00:00 Thursday |
199.77 196.03 |
199.77 | 194.95 | 323063 |
| 952 | -0.12 -0.06 % |
23-06-2021 00:00:00 Wednesday |
197.69 197.57 |
202.3 | 197.03 | 448241 |
| 953 | -0.37 -0.19 % |
22-06-2021 00:00:00 Tuesday |
197.69 197.32 |
199.93 | 195.7 | 675479 |
| 954 | 3.2 1.66 % |
21-06-2021 00:00:00 Monday |
193.29 196.49 |
199.27 | 191.96 | 757160 |
| 955 | -2.58 -1.29 % |
18-06-2021 00:00:00 Friday |
199.27 196.69 |
201.09 | 189.1 | 1112158 |
| 956 | -3.61 -1.78 % |
17-06-2021 00:00:00 Thursday |
202.59 198.98 |
203.34 | 196.9 | 2491546 |
| 957 | -1.87 -0.91 % |
16-06-2021 00:00:00 Wednesday |
205.66 203.79 |
211.1 | 202.46 | 3088573 |
| 958 | 0.42 0.21 % |
15-06-2021 00:00:00 Tuesday |
203.83 204.25 |
206.28 | 203.25 | 956583 |
| 959 | 0.25 0.12 % |
14-06-2021 00:00:00 Monday |
203.29 203.54 |
204.75 | 197.11 | 1552043 |
| 960 | -2.78 -1.35 % |
11-06-2021 00:00:00 Friday |
205.91 203.13 |
206.32 | 201.18 | 907894 |
| 961 | -1.99 -0.96 % |
10-06-2021 00:00:00 Thursday |
206.86 204.87 |
207.15 | 203.21 | 398016 |
| 962 | -4.73 -2.25 % |
09-06-2021 00:00:00 Wednesday |
209.89 205.16 |
210.89 | 202.59 | 1573525 |
| 963 | -2.2 -1.04 % |
08-06-2021 00:00:00 Tuesday |
211.72 209.52 |
212.88 | 208.4 | 1079680 |
| 964 | 0.91 0.43 % |
07-06-2021 00:00:00 Monday |
209.48 210.39 |
213.96 | 209.48 | 855119 |
| 965 | -0.58 -0.28 % |
04-06-2021 00:00:00 Friday |
209.81 209.23 |
210.89 | 203.88 | 1561232 |
| 966 | -15.36 -6.88 % |
03-06-2021 00:00:00 Thursday |
223.35 207.99 |
223.35 | 206.99 | 5139442 |
| 967 | 26.32 13.35 % |
02-06-2021 00:00:00 Wednesday |
197.11 223.43 |
226.67 | 194.78 | 8729339 |
| 968 | -3.07 -1.53 % |
01-06-2021 00:00:00 Tuesday |
200.18 197.11 |
200.97 | 195.32 | 502133 |
| 969 | 1.78 0.9 % |
31-05-2021 00:00:00 Monday |
197.61 199.39 |
200.01 | 195.28 | 441699 |
| 970 | 0.25 0.13 % |
28-05-2021 00:00:00 Friday |
195.03 195.28 |
197.44 | 193.33 | 744081 |
| 971 | -3.36 -1.71 % |
27-05-2021 00:00:00 Thursday |
196.94 193.58 |
198.4 | 191.46 | 1520874 |
| 972 | -6.69 -3.33 % |
26-05-2021 00:00:00 Wednesday |
200.93 194.24 |
204.12 | 193.54 | 1977406 |
| 973 | -1.91 -0.95 % |
25-05-2021 00:00:00 Tuesday |
201.09 199.18 |
202.51 | 192.75 | 2022374 |
| 974 | -5.82 -2.83 % |
24-05-2021 00:00:00 Monday |
205.54 199.72 |
205.54 | 199.27 | 2087098 |
| 975 | 5.43 2.74 % |
21-05-2021 00:00:00 Friday |
198.4 203.83 |
205.83 | 198.4 | 656214 |
| 976 | -3.49 -1.74 % |
20-05-2021 00:00:00 Thursday |
200.93 197.44 |
202.92 | 193.33 | 929915 |
| 977 | -1.83 -0.9 % |
19-05-2021 00:00:00 Wednesday |
203.34 201.51 |
203.34 | 197.94 | 463306 |
| 978 | -1.5 -0.74 % |
18-05-2021 00:00:00 Tuesday |
202.55 201.05 |
206.28 | 199.77 | 750640 |
| 979 | 8.39 4.39 % |
17-05-2021 00:00:00 Monday |
190.96 199.35 |
203.63 | 188.47 | 2151165 |
| 980 | -6.68 -3.4 % |
14-05-2021 00:00:00 Friday |
196.4 189.72 |
198.1 | 188.35 | 784544 |
| 981 | 1.7 0.88 % |
12-05-2021 00:00:00 Wednesday |
194.2 195.9 |
200.64 | 191.01 | 949458 |
| 982 | 1.16 0.6 % |
11-05-2021 00:00:00 Tuesday |
192.25 193.41 |
199.64 | 190.55 | 1448897 |
| 983 | 9.34 5.03 % |
10-05-2021 00:00:00 Monday |
185.65 194.99 |
196.98 | 183.37 | 1125217 |
| 984 | -3.03 -1.63 % |
07-05-2021 00:00:00 Friday |
186.31 183.28 |
188.43 | 182.33 | 843762 |
| 985 | 0.17 0.09 % |
06-05-2021 00:00:00 Thursday |
184.32 184.49 |
187.31 | 179.26 | 1489091 |
| 986 | -0.08 -0.04 % |
05-05-2021 00:00:00 Wednesday |
182.66 182.58 |
184.07 | 175.85 | 785655 |
| 987 | -1.91 -1.05 % |
04-05-2021 00:00:00 Tuesday |
181.83 179.92 |
186.73 | 179.17 | 1003174 |
| 988 | 1.41 0.79 % |
03-05-2021 00:00:00 Monday |
177.68 179.09 |
182.12 | 175.27 | 601710 |
| 989 | -1.95 -1.08 % |
30-04-2021 00:00:00 Friday |
180.17 178.22 |
184.11 | 177.68 | 441777 |
| 990 | -1.91 -1.04 % |
29-04-2021 00:00:00 Thursday |
184.03 182.12 |
186.19 | 181.46 | 435760 |
| 991 | 3.61 2 % |
28-04-2021 00:00:00 Wednesday |
180.38 183.99 |
188.06 | 180.17 | 995449 |
| 992 | 2.45 1.39 % |
27-04-2021 00:00:00 Tuesday |
176.56 179.01 |
179.55 | 176.27 | 264849 |
| 993 | 1.08 0.62 % |
26-04-2021 00:00:00 Monday |
175.44 176.52 |
180.3 | 175.36 | 561777 |
| 994 | 1.29 0.73 % |
23-04-2021 00:00:00 Friday |
176.1 177.39 |
181.33 | 173.86 | 1243868 |
| 995 | 7.18 4.24 % |
22-04-2021 00:00:00 Thursday |
169.38 176.56 |
177.43 | 165.81 | 1144790 |
| 996 | -2.2 -1.28 % |
20-04-2021 00:00:00 Tuesday |
171.78 169.58 |
173.36 | 168.55 | 460158 |
| 997 | 1.74 1.04 % |
19-04-2021 00:00:00 Monday |
168.09 169.83 |
171.78 | 164.89 | 624007 |
| 998 | 1.75 1 % |
16-04-2021 00:00:00 Friday |
174.19 175.94 |
178.3 | 171.95 | 825516 |
| 999 | -0.45 -0.26 % |
15-04-2021 00:00:00 Thursday |
173.11 172.66 |
177.47 | 170.83 | 571008 |
| 1000 | 9.13 5.48 % |
13-04-2021 00:00:00 Tuesday |
166.47 175.6 |
176.56 | 166.47 | 827323 |
| 1001 | -3.12 -1.84 % |
12-04-2021 00:00:00 Monday |
169.63 166.51 |
171.87 | 162.49 | 1297656 |
| 1002 | -4.23 -2.35 % |
09-04-2021 00:00:00 Friday |
180.25 176.02 |
182 | 174.48 | 412577 |
| 1003 | -0.38 -0.21 % |
08-04-2021 00:00:00 Thursday |
180.34 179.96 |
181.37 | 177.76 | 1089396 |
| 1004 | 6.23 3.63 % |
07-04-2021 00:00:00 Wednesday |
171.62 177.85 |
178.47 | 170.83 | 3050348 |
| 1005 | -2.12 -1.22 % |
06-04-2021 00:00:00 Tuesday |
173.74 171.62 |
174.65 | 170.83 | 629983 |
| 1006 | -0.91 -0.52 % |
05-04-2021 00:00:00 Monday |
174.65 173.74 |
175.48 | 166.26 | 715144 |
| 1007 | 6.02 3.57 % |
01-04-2021 00:00:00 Thursday |
168.63 174.65 |
176.31 | 168.3 | 1113361 |
| 1008 | -1.21 -0.72 % |
31-03-2021 00:00:00 Wednesday |
168.55 167.34 |
169.46 | 166.14 | 480256 |
| 1009 | 0.08 0.05 % |
30-03-2021 00:00:00 Tuesday |
167.72 167.8 |
172.45 | 166.68 | 774679 |
| 1010 | 0.83 0.5 % |
26-03-2021 00:00:00 Friday |
164.4 165.23 |
167.63 | 163.27 | 1278330 |
| 1011 | -6.89 -4.06 % |
25-03-2021 00:00:00 Thursday |
169.54 162.65 |
169.54 | 155.35 | 1360930 |
| 1012 | -6.94 -3.98 % |
24-03-2021 00:00:00 Wednesday |
174.28 167.34 |
174.61 | 166.18 | 2119708 |
| 1013 | 3.15 1.83 % |
23-03-2021 00:00:00 Tuesday |
172.37 175.52 |
177.31 | 169.38 | 1029679 |
| 1014 | -4.73 -2.69 % |
22-03-2021 00:00:00 Monday |
175.85 171.12 |
178.1 | 169.38 | 899909 |
| 1015 | -2.61 -1.46 % |
19-03-2021 00:00:00 Friday |
178.34 175.73 |
178.34 | 170.46 | 1402880 |
| 1016 | -5.4 -2.92 % |
18-03-2021 00:00:00 Thursday |
184.74 179.34 |
186.4 | 176.23 | 935862 |
| 1017 | -1.62 -0.88 % |
17-03-2021 00:00:00 Wednesday |
184.74 183.12 |
187.44 | 181.33 | 924847 |
| 1018 | 1.49 0.82 % |
16-03-2021 00:00:00 Tuesday |
182.54 184.03 |
184.9 | 180.09 | 780298 |
| 1019 | 3.11 1.74 % |
15-03-2021 00:00:00 Monday |
178.51 181.62 |
182.45 | 176.27 | 2005374 |
| 1020 | -4.86 -2.67 % |
12-03-2021 00:00:00 Friday |
182.33 177.47 |
184.49 | 176.31 | 1840677 |
| 1021 | 0.08 0.04 % |
10-03-2021 00:00:00 Wednesday |
181.75 181.83 |
184.32 | 180.46 | 617426 |
| 1022 | -7.97 -4.25 % |
09-03-2021 00:00:00 Tuesday |
187.48 179.51 |
189.72 | 178.51 | 3076849 |
| 1023 | -3.98 -2.09 % |
08-03-2021 00:00:00 Monday |
190.67 186.69 |
193.75 | 186.02 | 1534870 |
| 1024 | -1.95 -1.03 % |
05-03-2021 00:00:00 Friday |
189.22 187.27 |
196.2 | 185.73 | 1166943 |
| 1025 | 4.03 2.12 % |
04-03-2021 00:00:00 Thursday |
190.13 194.16 |
196.32 | 188.06 | 812543 |
| 1026 | -2.58 -1.32 % |
03-03-2021 00:00:00 Wednesday |
195.95 193.37 |
197.77 | 192.25 | 964738 |
| 1027 | 0.83 0.43 % |
02-03-2021 00:00:00 Tuesday |
192.25 193.08 |
195.66 | 187.81 | 1716069 |
| 1028 | 13.16 7.35 % |
01-03-2021 00:00:00 Monday |
179.09 192.25 |
193.83 | 179.09 | 4183765 |
| 1029 | -2.2 -1.22 % |
26-02-2021 00:00:00 Friday |
179.92 177.72 |
180.92 | 173.86 | 1055429 |
| 1030 | -0.08 -0.04 % |
25-02-2021 00:00:00 Thursday |
181.29 181.21 |
184.86 | 179.76 | 1271094 |
| 1031 | -1.87 -1.02 % |
24-02-2021 00:00:00 Wednesday |
182.83 180.96 |
187.31 | 167.88 | 3609794 |
| 1032 | 3.44 1.92 % |
23-02-2021 00:00:00 Tuesday |
178.97 182.41 |
184.9 | 178.39 | 1077106 |
| 1033 | 1.21 0.68 % |
22-02-2021 00:00:00 Monday |
177.76 178.97 |
183.57 | 176.85 | 1710951 |
| 1034 | -5.52 -3.02 % |
19-02-2021 00:00:00 Friday |
182.66 177.14 |
182.66 | 171.78 | 2016611 |
| 1035 | -7.68 -4.02 % |
18-02-2021 00:00:00 Thursday |
190.88 183.2 |
191.34 | 181 | 2052843 |
| 1036 | 12.25 6.95 % |
17-02-2021 00:00:00 Wednesday |
176.35 188.6 |
190.42 | 175.02 | 4835463 |
| 1037 | -1.25 -0.7 % |
16-02-2021 00:00:00 Tuesday |
178.43 177.18 |
179.92 | 174.94 | 2901148 |
| 1038 | 3.32 1.93 % |
15-02-2021 00:00:00 Monday |
171.62 174.94 |
183.49 | 169.46 | 10530683 |
| 1039 | 13.95 9.31 % |
12-02-2021 00:00:00 Friday |
149.82 163.77 |
165.39 | 143.31 | 8589389 |
| 1040 | 4.07 2.81 % |
11-02-2021 00:00:00 Thursday |
144.72 148.79 |
152.36 | 143.35 | 3992722 |
| 1041 | 10.63 7.93 % |
10-02-2021 00:00:00 Wednesday |
134.09 144.72 |
146.75 | 132.14 | 4057535 |
| 1042 | -3.07 -2.24 % |
09-02-2021 00:00:00 Tuesday |
137.16 134.09 |
137.41 | 133.05 | 1261908 |
| 1043 | 4.69 3.59 % |
08-02-2021 00:00:00 Monday |
130.81 135.5 |
137.33 | 130.81 | 1891653 |
| 1044 | -2.99 -2.25 % |
05-02-2021 00:00:00 Friday |
132.8 129.81 |
133.05 | 127.74 | 798235 |
| 1045 | -0.46 -0.35 % |
04-02-2021 00:00:00 Thursday |
131.6 131.14 |
134.51 | 130.48 | 1171768 |
| 1046 | 0.13 0.1 % |
03-02-2021 00:00:00 Wednesday |
131.43 131.56 |
134.92 | 129.65 | 1815064 |
| 1047 | 1.12 0.87 % |
02-02-2021 00:00:00 Tuesday |
128.65 129.77 |
131.6 | 126.78 | 1156379 |
| 1048 | 3.53 2.85 % |
01-02-2021 00:00:00 Monday |
123.71 127.24 |
127.86 | 119.02 | 917902 |
| 1049 | -5.73 -4.55 % |
29-01-2021 00:00:00 Friday |
126.04 120.31 |
126.53 | 119.27 | 654857 |
| 1050 | 2.12 1.75 % |
28-01-2021 00:00:00 Thursday |
121.22 123.34 |
126.7 | 121.22 | 632003 |
| 1051 | -0.91 -0.72 % |
27-01-2021 00:00:00 Wednesday |
126.41 125.5 |
127.66 | 122.3 | 449871 |
| 1052 | -5.52 -4.18 % |
25-01-2021 00:00:00 Monday |
131.93 126.41 |
132.26 | 124.96 | 507663 |
| 1053 | -0.21 -0.16 % |
22-01-2021 00:00:00 Friday |
129.94 129.73 |
136.66 | 128.57 | 1830080 |
| 1054 | -3.86 -2.92 % |
21-01-2021 00:00:00 Thursday |
132.01 128.15 |
132.97 | 127.12 | 687870 |
| 1055 | -2.66 -1.98 % |
20-01-2021 00:00:00 Wednesday |
134.05 131.39 |
134.05 | 129.11 | 1076169 |
| 1056 | 0.42 0.32 % |
19-01-2021 00:00:00 Tuesday |
132.01 132.43 |
133.09 | 131.27 | 262005 |
| 1057 | -5.4 -3.98 % |
18-01-2021 00:00:00 Monday |
135.71 130.31 |
135.71 | 128.94 | 599380 |
| 1058 | -4.23 -3.04 % |
15-01-2021 00:00:00 Friday |
139.11 134.88 |
139.28 | 132.84 | 750526 |
| 1059 | -0.37 -0.27 % |
14-01-2021 00:00:00 Thursday |
139.07 138.7 |
141.52 | 137.58 | 781500 |
| 1060 | -4.4 -3.07 % |
13-01-2021 00:00:00 Wednesday |
143.43 139.03 |
143.43 | 137.25 | 809364 |
| 1061 | 0.41 0.29 % |
12-01-2021 00:00:00 Tuesday |
139.99 140.4 |
145.17 | 139.82 | 1138044 |
| 1062 | -0.41 -0.29 % |
11-01-2021 00:00:00 Monday |
141.06 140.65 |
142.06 | 139.03 | 704088 |
| 1063 | -1.54 -1.09 % |
08-01-2021 00:00:00 Friday |
140.82 139.28 |
140.82 | 138.32 | 404765 |
| 1064 | -0.21 -0.15 % |
07-01-2021 00:00:00 Thursday |
139.32 139.11 |
141.23 | 137.87 | 12122558 |
| 1065 | -2.78 -1.97 % |
06-01-2021 00:00:00 Wednesday |
140.94 138.16 |
141.23 | 135.79 | 545071 |
| 1066 | 5.02 3.73 % |
05-01-2021 00:00:00 Tuesday |
134.63 139.65 |
140.65 | 134.63 | 1117750 |
| 1067 | 0.49 0.36 % |
04-01-2021 00:00:00 Monday |
137 137.49 |
139.4 | 135.67 | 426458 |
| 1068 | -2.28 -1.65 % |
01-01-2021 00:00:00 Friday |
138.49 136.21 |
138.53 | 135.75 | 769886 |
| 1069 | 4.32 3.25 % |
31-12-2020 00:00:00 Thursday |
132.84 137.16 |
137.66 | 131.64 | 1295157 |
| 1070 | 1.25 0.95 % |
30-12-2020 00:00:00 Wednesday |
132.01 133.26 |
134.05 | 128.9 | 544463 |
| 1071 | -2.7 -2.02 % |
29-12-2020 00:00:00 Tuesday |
133.84 131.14 |
134.13 | 129.65 | 772011 |
| 1072 | 4.19 3.24 % |
28-12-2020 00:00:00 Monday |
129.4 133.59 |
134.17 | 129.4 | 867356 |
| 1073 | 1.24 0.98 % |
24-12-2020 00:00:00 Thursday |
126.62 127.86 |
128.9 | 125.95 | 486178 |
| 1074 | 1.16 0.93 % |
23-12-2020 00:00:00 Wednesday |
124.54 125.7 |
126.53 | 121.84 | 699306 |
| 1075 | 2.99 2.48 % |
22-12-2020 00:00:00 Tuesday |
120.6 123.59 |
124.54 | 115.91 | 2125715 |
| 1076 | -6.1 -4.74 % |
21-12-2020 00:00:00 Monday |
128.69 122.59 |
128.94 | 117.69 | 2391180 |
| 1077 | -1.24 -0.94 % |
18-12-2020 00:00:00 Friday |
131.97 130.73 |
132.18 | 127.03 | 954110 |
| 1078 | 1.08 0.83 % |
17-12-2020 00:00:00 Thursday |
130.35 131.43 |
134.88 | 130.35 | 1656140 |
| 1079 | -0.08 -0.06 % |
16-12-2020 00:00:00 Wednesday |
130.23 130.15 |
132.01 | 129.11 | 1381134 |
| 1080 | 0.21 0.16 % |
15-12-2020 00:00:00 Tuesday |
130.77 130.98 |
131.6 | 127.9 | 378864 |
| 1081 | 0.75 0.58 % |
14-12-2020 00:00:00 Monday |
128.98 129.73 |
131.89 | 128.49 | 767149 |
| 1082 | -0.71 -0.55 % |
11-12-2020 00:00:00 Friday |
128.82 128.11 |
130.19 | 126.29 | 539633 |
| 1083 | -2.86 -2.18 % |
10-12-2020 00:00:00 Thursday |
131.35 128.49 |
131.35 | 127.61 | 556913 |
| 1084 | -0.38 -0.29 % |
09-12-2020 00:00:00 Wednesday |
131.23 130.85 |
133.84 | 130.44 | 728197 |
| 1085 | -2.32 -1.74 % |
08-12-2020 00:00:00 Tuesday |
133.26 130.94 |
133.26 | 128.65 | 637493 |
| 1086 | 0.46 0.35 % |
07-12-2020 00:00:00 Monday |
131.6 132.06 |
133.76 | 131.6 | 518519 |
| 1087 | 0.79 0.6 % |
04-12-2020 00:00:00 Friday |
131.02 131.81 |
134.09 | 130.06 | 1272567 |
| 1088 | 0 0 % |
03-12-2020 00:00:00 Thursday |
130.02 130.02 |
131.1 | 128.78 | 1110768 |
| 1089 | -2.32 -1.79 % |
02-12-2020 00:00:00 Wednesday |
129.52 127.2 |
130.02 | 126.53 | 988265 |
| 1090 | 6.15 4.94 % |
01-12-2020 00:00:00 Tuesday |
124.54 130.69 |
131.72 | 121.51 | 1267756 |
| 1091 | 3.41 2.86 % |
27-11-2020 00:00:00 Friday |
119.35 122.76 |
124.17 | 118.94 | 1507331 |
| 1092 | 0.21 0.18 % |
26-11-2020 00:00:00 Thursday |
118.73 118.94 |
121.35 | 118.27 | 412919 |
| 1093 | -3.65 -2.99 % |
25-11-2020 00:00:00 Wednesday |
122.05 118.4 |
123.17 | 117.69 | 525399 |
| 1094 | -1.66 -1.36 % |
24-11-2020 00:00:00 Tuesday |
122.26 120.6 |
122.8 | 120.06 | 1062158 |
| 1095 | 4.56 3.89 % |
23-11-2020 00:00:00 Monday |
117.28 121.84 |
123.09 | 117.03 | 1870682 |
| 1096 | 1.75 1.53 % |
20-11-2020 00:00:00 Friday |
114.12 115.87 |
116.2 | 112.54 | 866476 |
| 1097 | 0.37 0.33 % |
19-11-2020 00:00:00 Thursday |
113.17 113.54 |
116.65 | 111.3 | 1216420 |
| 1098 | 5.77 5.35 % |
18-11-2020 00:00:00 Wednesday |
107.94 113.71 |
115.7 | 107.27 | 1442945 |
| 1099 | 0.41 0.38 % |
17-11-2020 00:00:00 Tuesday |
107.94 108.35 |
109.97 | 104.62 | 1287289 |
| 1100 | -0.75 -0.69 % |
14-11-2020 00:00:00 Saturday |
108.77 108.02 |
109.26 | 107.56 | 73371 |
| 1101 | -1.53 -1.4 % |
13-11-2020 00:00:00 Friday |
109.47 107.94 |
109.85 | 107.27 | 472795 |
| 1102 | 2.12 1.96 % |
12-11-2020 00:00:00 Thursday |
108.35 110.47 |
110.84 | 107.98 | 443064 |
| 1103 | 3.24 3.06 % |
11-11-2020 00:00:00 Wednesday |
105.78 109.02 |
109.89 | 105.36 | 3020583 |
| 1104 | 2.74 2.66 % |
10-11-2020 00:00:00 Tuesday |
103.04 105.78 |
107.02 | 100.05 | 2874943 |
| 1105 | 4.15 4.24 % |
09-11-2020 00:00:00 Monday |
97.97 102.12 |
102.71 | 97.68 | 839850 |
| 1106 | 3.65 3.9 % |
06-11-2020 00:00:00 Friday |
93.49 97.14 |
97.85 | 92.08 | 1802725 |
| 1107 | 1.66 1.81 % |
05-11-2020 00:00:00 Thursday |
91.79 93.45 |
94.15 | 91.46 | 1210414 |
| 1108 | 1.53 1.71 % |
04-11-2020 00:00:00 Wednesday |
89.63 91.16 |
91.83 | 89.09 | 532819 |
| 1109 | 0.91 1.03 % |
03-11-2020 00:00:00 Tuesday |
88.72 89.63 |
90.17 | 88.22 | 817130 |
| 1110 | 0.17 0.19 % |
02-11-2020 00:00:00 Monday |
88.01 88.18 |
88.84 | 87.26 | 537929 |
| 1111 | -1.41 -1.58 % |
30-10-2020 00:00:00 Friday |
89.13 87.72 |
89.71 | 86.22 | 725402 |
| 1112 | 1.95 2.24 % |
29-10-2020 00:00:00 Thursday |
87.18 89.13 |
89.63 | 86.35 | 855840 |
| 1113 | -2.57 -2.83 % |
28-10-2020 00:00:00 Wednesday |
90.83 88.26 |
92.74 | 87.84 | 1247797 |
| 1114 | 1.7 1.9 % |
27-10-2020 00:00:00 Tuesday |
89.67 91.37 |
92.12 | 87.76 | 953774 |
| 1115 | -3.03 -3.29 % |
26-10-2020 00:00:00 Monday |
92.12 89.09 |
92.41 | 87.51 | 1900334 |
| 1116 | 2.94 3.31 % |
23-10-2020 00:00:00 Friday |
88.76 91.7 |
92.16 | 88.47 | 1748110 |
| 1117 | -0.29 -0.33 % |
22-10-2020 00:00:00 Thursday |
88.42 88.13 |
88.72 | 86.35 | 799385 |
| 1118 | -2.61 -2.85 % |
21-10-2020 00:00:00 Wednesday |
91.62 89.01 |
92.87 | 87.97 | 816847 |
| 1119 | 1.37 1.53 % |
20-10-2020 00:00:00 Tuesday |
89.3 90.67 |
91.25 | 88.18 | 902613 |
| 1120 | -1.2 -1.33 % |
19-10-2020 00:00:00 Monday |
90.5 89.3 |
90.5 | 87.05 | 952656 |
| 1121 | 0.67 0.77 % |
16-10-2020 00:00:00 Friday |
87.55 88.22 |
89.38 | 87.18 | 504498 |
| 1122 | -5.56 -5.98 % |
15-10-2020 00:00:00 Thursday |
92.99 87.43 |
93.03 | 86.76 | 824495 |
| 1123 | -0.41 -0.44 % |
14-10-2020 00:00:00 Wednesday |
92.16 91.75 |
93.16 | 90.92 | 448857 |
| 1124 | -1.7 -1.8 % |
13-10-2020 00:00:00 Tuesday |
94.57 92.87 |
94.94 | 92.29 | 1113064 |
| 1125 | -7.06 -6.96 % |
12-10-2020 00:00:00 Monday |
101.42 94.36 |
101.46 | 92.08 | 1053667 |
| 1126 | -0.04 -0.04 % |
09-10-2020 00:00:00 Friday |
100.55 100.51 |
102.25 | 99.51 | 1083170 |
| 1127 | 2.62 2.7 % |
08-10-2020 00:00:00 Thursday |
97.14 99.76 |
100.38 | 97.14 | 1294951 |
| 1128 | -0.04 -0.04 % |
07-10-2020 00:00:00 Wednesday |
97.27 97.23 |
98.51 | 95.4 | 229111 |
| 1129 | -0.5 -0.51 % |
06-10-2020 00:00:00 Tuesday |
97.56 97.06 |
99.59 | 96.56 | 431187 |
| 1130 | -0.91 -0.93 % |
05-10-2020 00:00:00 Monday |
97.6 96.69 |
98.14 | 94.78 | 311902 |
| 1131 | 0.5 0.52 % |
01-10-2020 00:00:00 Thursday |
95.9 96.4 |
97.68 | 95.48 | 628371 |
| 1132 | -2.36 -2.42 % |
30-09-2020 00:00:00 Wednesday |
97.72 95.36 |
97.72 | 94.65 | 497686 |
| 1133 | 1.25 1.32 % |
29-09-2020 00:00:00 Tuesday |
94.65 95.9 |
96.81 | 92.95 | 641522 |
| 1134 | 0 0 % |
28-09-2020 00:00:00 Monday |
93.53 93.53 |
94.03 | 92.24 | 595621 |
| 1135 | 3.94 4.51 % |
25-09-2020 00:00:00 Friday |
87.35 91.29 |
91.7 | 87.14 | 671740 |
| 1136 | -3.86 -4.28 % |
24-09-2020 00:00:00 Thursday |
90.25 86.39 |
90.25 | 84.98 | 567859 |
| 1137 | -3.4 -3.62 % |
23-09-2020 00:00:00 Wednesday |
94.03 90.63 |
95.86 | 90.17 | 552377 |
| 1138 | -1.74 -1.83 % |
22-09-2020 00:00:00 Tuesday |
95.19 93.45 |
96.19 | 91.46 | 914191 |
| 1139 | -7.14 -7.01 % |
21-09-2020 00:00:00 Monday |
101.92 94.78 |
102.21 | 93.82 | 1122687 |
| 1140 | 7.23 7.64 % |
18-09-2020 00:00:00 Friday |
94.65 101.88 |
104.41 | 94.65 | 574867 |
| 1141 | -1.29 -1.26 % |
17-09-2020 00:00:00 Thursday |
102.46 101.17 |
103.12 | 100.46 | 338890 |
| 1142 | 0.87 0.86 % |
16-09-2020 00:00:00 Wednesday |
100.8 101.67 |
103.41 | 100.75 | 745659 |
| 1143 | 2.49 2.54 % |
15-09-2020 00:00:00 Tuesday |
97.89 100.38 |
101.38 | 96.73 | 778766 |
| 1144 | 3.32 3.56 % |
14-09-2020 00:00:00 Monday |
93.24 96.56 |
99.14 | 93.24 | 1712405 |
| 1145 | -0.54 -0.58 % |
11-09-2020 00:00:00 Friday |
93.78 93.24 |
94.07 | 92.12 | 309576 |
| 1146 | -0.29 -0.31 % |
10-09-2020 00:00:00 Thursday |
92.99 92.7 |
93.57 | 91.33 | 486266 |
| 1147 | -0.12 -0.13 % |
09-09-2020 00:00:00 Wednesday |
91.33 91.21 |
92.87 | 90.25 | 765574 |
| 1148 | -1.74 -1.84 % |
08-09-2020 00:00:00 Tuesday |
94.65 92.91 |
95.9 | 92.08 | 340097 |
| 1149 | 0.95 1.01 % |
07-09-2020 00:00:00 Monday |
93.66 94.61 |
95.4 | 92.62 | 552088 |
| 1150 | 0.67 0.72 % |
04-09-2020 00:00:00 Friday |
92.99 93.66 |
96.31 | 92.45 | 419457 |
| 1151 | -0.45 -0.47 % |
03-09-2020 00:00:00 Thursday |
96.64 96.19 |
99.22 | 95.9 | 1080742 |
| 1152 | 1.41 1.49 % |
02-09-2020 00:00:00 Wednesday |
94.53 95.94 |
96.6 | 92.16 | 847917 |
| 1153 | 3.57 3.92 % |
01-09-2020 00:00:00 Tuesday |
91.04 94.61 |
97.97 | 89.3 | 1095972 |
| 1154 | -6.02 -6.19 % |
31-08-2020 00:00:00 Monday |
97.18 91.16 |
98.01 | 90.54 | 1231590 |
| 1155 | -0.29 -0.3 % |
28-08-2020 00:00:00 Friday |
97.14 96.85 |
99.05 | 96.64 | 459737 |
| 1156 | -0.12 -0.12 % |
27-08-2020 00:00:00 Thursday |
97.14 97.02 |
98.51 | 96.56 | 346259 |
| 1157 | -1.08 -1.1 % |
26-08-2020 00:00:00 Wednesday |
97.93 96.85 |
98.51 | 95.81 | 460598 |
| 1158 | -2.12 -2.14 % |
25-08-2020 00:00:00 Tuesday |
99.26 97.14 |
99.88 | 96.52 | 1404508 |
| 1159 | -1.16 -1.17 % |
24-08-2020 00:00:00 Monday |
98.8 97.64 |
99.51 | 97.06 | 399233 |
| 1160 | -3.73 -3.68 % |
21-08-2020 00:00:00 Friday |
101.29 97.56 |
101.29 | 97.02 | 642190 |
| 1161 | -5.11 -4.9 % |
20-08-2020 00:00:00 Thursday |
104.2 99.09 |
104.2 | 98.76 | 1267483 |
| 1162 | -2.4 -2.26 % |
19-08-2020 00:00:00 Wednesday |
106.19 103.79 |
107.44 | 102.83 | 947707 |
| 1163 | -1.62 -1.52 % |
18-08-2020 00:00:00 Tuesday |
106.65 105.03 |
106.65 | 103.79 | 610940 |
| 1164 | 7.52 7.68 % |
17-08-2020 00:00:00 Monday |
97.97 105.49 |
106.48 | 97.97 | 1513083 |
| 1165 | -0.95 -0.95 % |
14-08-2020 00:00:00 Friday |
100.46 99.51 |
101.5 | 98.1 | 1652116 |
| 1166 | 4.28 4.46 % |
13-08-2020 00:00:00 Thursday |
95.98 100.26 |
101.71 | 94.98 | 2169517 |
| 1167 | 9.59 10.97 % |
12-08-2020 00:00:00 Wednesday |
87.43 97.02 |
98.1 | 86.89 | 3634762 |
| 1168 | 1.2 1.36 % |
11-08-2020 00:00:00 Tuesday |
88.01 89.21 |
90.75 | 84.02 | 2542833 |
| 1169 | 4.69 5.69 % |
10-08-2020 00:00:00 Monday |
82.41 87.1 |
89.75 | 82.41 | 4083981 |
| 1170 | -0.75 -0.9 % |
07-08-2020 00:00:00 Friday |
83.61 82.86 |
83.9 | 81.2 | 396941 |
| 1171 | -0.45 -0.54 % |
06-08-2020 00:00:00 Thursday |
83.44 82.99 |
84.4 | 82.24 | 437572 |
| 1172 | 0.33 0.4 % |
05-08-2020 00:00:00 Wednesday |
83.03 83.36 |
84.36 | 81.78 | 661967 |
| 1173 | 0.42 0.51 % |
04-08-2020 00:00:00 Tuesday |
81.78 82.2 |
83.03 | 81.16 | 529402 |
| 1174 | 1.62 2.04 % |
03-08-2020 00:00:00 Monday |
79.46 81.08 |
82.03 | 79.13 | 868125 |
| 1175 | 0.62 0.79 % |
31-07-2020 00:00:00 Friday |
78.05 78.67 |
79.33 | 76.8 | 378937 |
| 1176 | 0.58 0.75 % |
30-07-2020 00:00:00 Thursday |
77.13 77.71 |
78.17 | 76.14 | 1064968 |
| 1177 | -2.16 -2.73 % |
29-07-2020 00:00:00 Wednesday |
79.13 76.97 |
79.13 | 76.43 | 679126 |
| 1178 | 0.62 0.8 % |
28-07-2020 00:00:00 Tuesday |
77.3 77.92 |
78.63 | 77.17 | 280012 |
| 1179 | -1.95 -2.46 % |
27-07-2020 00:00:00 Monday |
79.21 77.26 |
79.62 | 76.63 | 933688 |
| 1180 | -0.87 -1.09 % |
24-07-2020 00:00:00 Friday |
80.12 79.25 |
81.41 | 78.88 | 415037 |
| 1181 | 1.87 2.39 % |
23-07-2020 00:00:00 Thursday |
78.38 80.25 |
80.62 | 78.38 | 755664 |
| 1182 | -1.95 -2.4 % |
22-07-2020 00:00:00 Wednesday |
81.37 79.42 |
81.37 | 78.42 | 686209 |
| 1183 | 2.12 2.7 % |
21-07-2020 00:00:00 Tuesday |
78.54 80.66 |
81.16 | 77.92 | 938537 |
| 1184 | 0.25 0.32 % |
20-07-2020 00:00:00 Monday |
78.05 78.3 |
78.5 | 77.34 | 688430 |
| 1185 | 1.04 1.36 % |
17-07-2020 00:00:00 Friday |
76.47 77.51 |
78.25 | 75.89 | 596259 |
| 1186 | -1.99 -2.53 % |
16-07-2020 00:00:00 Thursday |
78.71 76.72 |
78.71 | 76.01 | 418473 |
| 1187 | -0.33 -0.42 % |
15-07-2020 00:00:00 Wednesday |
78.38 78.05 |
80.62 | 77.63 | 471907 |
| 1188 | -1 -1.27 % |
14-07-2020 00:00:00 Tuesday |
78.88 77.88 |
79.13 | 76.8 | 521053 |
| 1189 | -0.79 -0.98 % |
13-07-2020 00:00:00 Monday |
80.54 79.75 |
81.58 | 79.25 | 609897 |
| 1190 | -1.04 -1.29 % |
10-07-2020 00:00:00 Friday |
80.87 79.83 |
82.11 | 78.71 | 1390147 |
| 1191 | 0.08 0.1 % |
09-07-2020 00:00:00 Thursday |
81.04 81.12 |
81.62 | 80.08 | 435348 |
| 1192 | -1.74 -2.12 % |
08-07-2020 00:00:00 Wednesday |
81.95 80.21 |
82.45 | 79.96 | 455708 |
| 1193 | -1.03 -1.24 % |
07-07-2020 00:00:00 Tuesday |
82.94 81.91 |
82.94 | 80.37 | 747986 |
| 1194 | 0.08 0.1 % |
06-07-2020 00:00:00 Monday |
82.2 82.28 |
84.52 | 81.41 | 1651541 |
| 1195 | -2.16 -2.58 % |
03-07-2020 00:00:00 Friday |
83.61 81.45 |
83.61 | 78.3 | 5276746 |
| 1196 | 4.69 5.76 % |
02-07-2020 00:00:00 Thursday |
81.37 86.06 |
86.52 | 81.24 | 1948518 |
| 1197 | 1.79 2.27 % |
01-07-2020 00:00:00 Wednesday |
78.79 80.58 |
81.04 | 77.96 | 2144378 |
| 1198 | -0.75 -0.95 % |
30-06-2020 00:00:00 Tuesday |
79.29 78.54 |
81.87 | 78.34 | 1127547 |
| 1199 | 0.25 0.32 % |
29-06-2020 00:00:00 Monday |
78.88 79.13 |
79.79 | 76.97 | 945138 |
| 1200 | -0.5 -0.62 % |
26-06-2020 00:00:00 Friday |
80.21 79.71 |
81.53 | 79.58 | 870255 |
| 1201 | 1.7 2.18 % |
25-06-2020 00:00:00 Thursday |
78.05 79.75 |
80.54 | 77.59 | 990987 |
| 1202 | -4.73 -5.62 % |
24-06-2020 00:00:00 Wednesday |
84.19 79.46 |
84.23 | 79.13 | 1565813 |
| 1203 | 2.04 2.52 % |
23-06-2020 00:00:00 Tuesday |
80.95 82.99 |
84.69 | 80.83 | 2530247 |
| 1204 | -1.2 -1.46 % |
22-06-2020 00:00:00 Monday |
81.99 80.79 |
82.78 | 80.58 | 848837 |
| 1205 | -1.66 -2.01 % |
19-06-2020 00:00:00 Friday |
82.45 80.79 |
82.49 | 79.71 | 876663 |
| 1206 | -0.33 -0.41 % |
18-06-2020 00:00:00 Thursday |
80.62 80.29 |
81.66 | 79.79 | 711030 |
| 1207 | 4.82 6.36 % |
17-06-2020 00:00:00 Wednesday |
75.8 80.62 |
82.61 | 75.1 | 2076582 |
| 1208 | -1.83 -2.34 % |
16-06-2020 00:00:00 Tuesday |
78.05 76.22 |
79.37 | 74.77 | 1607985 |
| 1209 | -4.27 -5.33 % |
15-06-2020 00:00:00 Monday |
80.12 75.85 |
80.12 | 74.93 | 1119749 |
| 1210 | 5.19 7.04 % |
12-06-2020 00:00:00 Friday |
73.69 78.88 |
79.42 | 72.23 | 1359591 |
| 1211 | -1.41 -1.79 % |
11-06-2020 00:00:00 Thursday |
78.88 77.47 |
80.04 | 76.26 | 791016 |
| 1212 | -3.49 -4.25 % |
10-06-2020 00:00:00 Wednesday |
82.03 78.54 |
82.03 | 77.8 | 1579953 |
| 1213 | -0.25 -0.3 % |
09-06-2020 00:00:00 Tuesday |
82.53 82.28 |
83.03 | 79.42 | 1319047 |
| 1214 | -4.23 -4.88 % |
08-06-2020 00:00:00 Monday |
86.76 82.53 |
88.09 | 81.95 | 1184599 |
| 1215 | 0.25 0.29 % |
05-06-2020 00:00:00 Friday |
86.06 86.31 |
87.14 | 84.48 | 711350 |
| 1216 | 0.45 0.54 % |
04-06-2020 00:00:00 Thursday |
83.86 84.31 |
84.73 | 81.58 | 852585 |
| 1217 | -3.86 -4.41 % |
03-06-2020 00:00:00 Wednesday |
87.59 83.73 |
87.59 | 82.65 | 1515833 |
| 1218 | 3.78 4.68 % |
02-06-2020 00:00:00 Tuesday |
80.83 84.61 |
87.59 | 78.21 | 4451491 |
| 1219 | -0.42 -0.52 % |
01-06-2020 00:00:00 Monday |
80.54 80.12 |
81.95 | 79.46 | 904081 |
| 1220 | 4.4 5.87 % |
29-05-2020 00:00:00 Friday |
74.97 79.37 |
81.82 | 73.98 | 1163297 |
| 1221 | 4.86 6.76 % |
28-05-2020 00:00:00 Thursday |
71.9 76.76 |
78.84 | 71.9 | 3365629 |
| 1222 | 1.2 1.7 % |
27-05-2020 00:00:00 Wednesday |
70.7 71.9 |
72.15 | 69.25 | 808064 |
| 1223 | 2.99 4.45 % |
26-05-2020 00:00:00 Tuesday |
67.21 70.2 |
70.78 | 66.26 | 966335 |
| 1224 | -1.12 -1.67 % |
22-05-2020 00:00:00 Friday |
66.88 65.76 |
67.92 | 65.18 | 459499 |
| 1225 | -0.41 -0.6 % |
21-05-2020 00:00:00 Thursday |
68.29 67.88 |
69.29 | 67.42 | 528831 |
| 1226 | 1.74 2.62 % |
20-05-2020 00:00:00 Wednesday |
66.38 68.12 |
69.08 | 65.43 | 421514 |
| 1227 | -1.62 -2.41 % |
19-05-2020 00:00:00 Tuesday |
67.25 65.63 |
67.25 | 64.93 | 635449 |
| 1228 | -4.32 -6.27 % |
18-05-2020 00:00:00 Monday |
68.87 64.55 |
68.87 | 64.06 | 776656 |
| 1229 | 1 1.49 % |
15-05-2020 00:00:00 Friday |
67.25 68.25 |
69 | 65.63 | 908143 |
| 1230 | -2.49 -3.61 % |
14-05-2020 00:00:00 Thursday |
68.91 66.42 |
69.79 | 65.76 | 701801 |
| 1231 | -2.57 -3.54 % |
13-05-2020 00:00:00 Wednesday |
72.65 70.08 |
72.9 | 69.54 | 1474142 |
| 1232 | 0.83 1.23 % |
12-05-2020 00:00:00 Tuesday |
67.29 68.12 |
68.79 | 64.6 | 1330789 |
| 1233 | 2.04 3.15 % |
11-05-2020 00:00:00 Monday |
64.76 66.8 |
70.57 | 64.76 | 3765687 |
| 1234 | -0.25 -0.39 % |
08-05-2020 00:00:00 Friday |
64.18 63.93 |
65.34 | 63.6 | 997102 |
| 1235 | -2.29 -3.54 % |
07-05-2020 00:00:00 Thursday |
64.64 62.35 |
64.64 | 62.06 | 594183 |
| 1236 | 1.62 2.61 % |
06-05-2020 00:00:00 Wednesday |
62.1 63.72 |
64.51 | 60.11 | 1094887 |
| 1237 | -4.81 -7.24 % |
05-05-2020 00:00:00 Tuesday |
66.42 61.61 |
66.42 | 61.36 | 1917753 |
| 1238 | -5.52 -7.99 % |
04-05-2020 00:00:00 Monday |
69.12 63.6 |
69.12 | 63.35 | 1665322 |
| 1239 | 1.29 1.81 % |
30-04-2020 00:00:00 Thursday |
71.4 72.69 |
76.26 | 71.07 | 3000190 |
| 1240 | 1.16 1.75 % |
29-04-2020 00:00:00 Wednesday |
66.42 67.58 |
71.4 | 66.34 | 3010100 |
| 1241 | -0.25 -0.38 % |
28-04-2020 00:00:00 Tuesday |
65.18 64.93 |
67.34 | 63.31 | 1325893 |
| 1242 | 3.03 4.99 % |
27-04-2020 00:00:00 Monday |
60.78 63.81 |
65.76 | 60.57 | 2714556 |
| 1243 | -1.25 -2.05 % |
24-04-2020 00:00:00 Friday |
61.03 59.78 |
61.65 | 59.28 | 703398 |
| 1244 | -0.91 -1.47 % |
23-04-2020 00:00:00 Thursday |
62.02 61.11 |
63.39 | 60.69 | 1248213 |
| 1245 | 0.29 0.48 % |
22-04-2020 00:00:00 Wednesday |
60.44 60.73 |
62.06 | 58.53 | 1612018 |
| 1246 | -8.34 -12.25 % |
21-04-2020 00:00:00 Tuesday |
68.08 59.74 |
68.08 | 59.16 | 2761380 |
| 1247 | -5.11 -6.78 % |
20-04-2020 00:00:00 Monday |
75.39 70.28 |
75.39 | 69.54 | 2246428 |
| 1248 | -0.54 -0.74 % |
17-04-2020 00:00:00 Friday |
72.65 72.11 |
74.64 | 67.63 | 4143650 |
| 1249 | 8.51 14.33 % |
16-04-2020 00:00:00 Thursday |
59.37 67.88 |
69.62 | 58.87 | 3050296 |
| 1250 | 5.57 10.4 % |
15-04-2020 00:00:00 Wednesday |
53.55 59.12 |
62.02 | 53.55 | 2241174 |
| 1251 | -3.57 -6.38 % |
13-04-2020 00:00:00 Monday |
56 52.43 |
56 | 51.56 | 934832 |
| 1252 | 6.73 14 % |
09-04-2020 00:00:00 Thursday |
48.07 54.8 |
55.92 | 47.62 | 1956696 |
| 1253 | -1.91 -3.94 % |
08-04-2020 00:00:00 Wednesday |
48.53 46.62 |
51.02 | 45.04 | 1710612 |
| 1254 | -1.95 -4 % |
07-04-2020 00:00:00 Tuesday |
48.78 46.83 |
48.78 | 46.29 | 731456 |
| 1255 | -2.86 -5.91 % |
03-04-2020 00:00:00 Friday |
48.36 45.5 |
48.61 | 45.04 | 510449 |
| 1256 | -2.54 -5.01 % |
01-04-2020 00:00:00 Wednesday |
50.65 48.11 |
51.19 | 47.58 | 1885990 |
| 1257 | -0.12 -0.24 % |
31-03-2020 00:00:00 Tuesday |
50.81 50.69 |
51.98 | 49.73 | 360066 |
| 1258 | 0.54 1.08 % |
30-03-2020 00:00:00 Monday |
49.9 50.44 |
51.98 | 48.57 | 284033 |
| 1259 | -4.74 -8.29 % |
27-03-2020 00:00:00 Friday |
57.21 52.47 |
57.21 | 51.93 | 662174 |
| 1260 | 3.36 6.63 % |
26-03-2020 00:00:00 Thursday |
50.69 54.05 |
55.38 | 49.03 | 891830 |
| 1261 | 4.69 10.27 % |
25-03-2020 00:00:00 Wednesday |
45.67 50.36 |
50.77 | 45.67 | 545911 |
| 1262 | -0.25 -0.52 % |
24-03-2020 00:00:00 Tuesday |
47.91 47.66 |
50.98 | 40.27 | 1391380 |
| 1263 | -7.97 -15.24 % |
23-03-2020 00:00:00 Monday |
52.31 44.34 |
52.97 | 44.34 | 423704 |
| 1264 | 1.45 2.69 % |
20-03-2020 00:00:00 Friday |
53.97 55.42 |
57.58 | 52.1 | 2483415 |
| 1265 | 4.15 8.47 % |
19-03-2020 00:00:00 Thursday |
48.99 53.14 |
54.47 | 48.41 | 4011328 |
| 1266 | -1.12 -2.14 % |
18-03-2020 00:00:00 Wednesday |
52.27 51.15 |
52.56 | 49.15 | 1234201 |
| 1267 | -4.94 -8.91 % |
17-03-2020 00:00:00 Tuesday |
55.42 50.48 |
56.46 | 50.07 | 1795638 |
| 1268 | 1.53 2.84 % |
16-03-2020 00:00:00 Monday |
53.89 55.42 |
57.41 | 49.15 | 2751174 |
| 1269 | 0.62 1.17 % |
13-03-2020 00:00:00 Friday |
52.97 53.59 |
63.64 | 43.59 | 2484192 |
| 1270 | -14.99 -20.97 % |
12-03-2020 00:00:00 Thursday |
71.49 56.5 |
71.49 | 55.42 | 2489911 |
| 1271 | -0.13 -0.17 % |
11-03-2020 00:00:00 Wednesday |
74.73 74.6 |
76.93 | 73.36 | 597685 |
| 1272 | -5.24 -6.47 % |
09-03-2020 00:00:00 Monday |
81.04 75.8 |
81.04 | 75.06 | 488835 |
| 1273 | 0.67 0.83 % |
06-03-2020 00:00:00 Friday |
80.37 81.04 |
82.11 | 77.71 | 431321 |
| 1274 | -2.12 -2.48 % |
05-03-2020 00:00:00 Thursday |
85.44 83.32 |
85.52 | 81.04 | 811887 |
| 1275 | -4.36 -4.95 % |
04-03-2020 00:00:00 Wednesday |
88.01 83.65 |
88.01 | 81.7 | 1381915 |
| 1276 | 3.11 3.67 % |
03-03-2020 00:00:00 Tuesday |
84.73 87.84 |
89.5 | 84.73 | 738247 |
| 1277 | -4.03 -4.58 % |
02-03-2020 00:00:00 Monday |
87.93 83.9 |
90.33 | 81.87 | 1371213 |
| 1278 | -0.79 -0.91 % |
28-02-2020 00:00:00 Friday |
87.18 86.39 |
87.64 | 84.52 | 2948022 |
| 1279 | -1.53 -1.66 % |
27-02-2020 00:00:00 Thursday |
92.16 90.63 |
92.33 | 88.51 | 1200180 |
| 1280 | -1.95 -2.07 % |
26-02-2020 00:00:00 Wednesday |
94.24 92.29 |
95.32 | 91.91 | 685948 |
| 1281 | 1.74 1.83 % |
25-02-2020 00:00:00 Tuesday |
95.15 96.89 |
98.47 | 93.66 | 497347 |
| 1282 | -6.89 -6.75 % |
24-02-2020 00:00:00 Monday |
102.04 95.15 |
102.04 | 94.65 | 386084 |
| 1283 | 0.75 0.74 % |
20-02-2020 00:00:00 Thursday |
101.29 102.04 |
103.83 | 99.97 | 459756 |
| 1284 | -2.87 -2.77 % |
19-02-2020 00:00:00 Wednesday |
103.79 100.92 |
103.87 | 99.38 | 582554 |
| 1285 | 0.42 0.41 % |
18-02-2020 00:00:00 Tuesday |
102 102.42 |
103.25 | 96.81 | 517174 |
| 1286 | -3.45 -3.27 % |
17-02-2020 00:00:00 Monday |
105.45 102 |
105.45 | 101.42 | 814443 |
| 1287 | -1.25 -1.2 % |
14-02-2020 00:00:00 Friday |
104.12 102.87 |
104.53 | 101.96 | 561087 |
| 1288 | -2.33 -2.2 % |
13-02-2020 00:00:00 Thursday |
105.99 103.66 |
106.44 | 103.08 | 885362 |
| 1289 | 1.66 1.59 % |
12-02-2020 00:00:00 Wednesday |
104.2 105.86 |
107.77 | 104.2 | 656105 |
| 1290 | -0.29 -0.28 % |
11-02-2020 00:00:00 Tuesday |
104.08 103.79 |
105.45 | 103.04 | 740132 |
| 1291 | -5.86 -5.35 % |
10-02-2020 00:00:00 Monday |
109.6 103.74 |
112.84 | 100.8 | 2244444 |
| 1292 | -4.52 -3.95 % |
07-02-2020 00:00:00 Friday |
114.37 109.85 |
114.37 | 109.64 | 1352760 |
| 1293 | 0.42 0.37 % |
06-02-2020 00:00:00 Thursday |
113.08 113.5 |
115.41 | 112.25 | 2326851 |
| 1294 | -0.33 -0.29 % |
05-02-2020 00:00:00 Wednesday |
112.71 112.38 |
113.58 | 108.77 | 524969 |
| 1295 | 6.48 6.18 % |
04-02-2020 00:00:00 Tuesday |
104.82 111.3 |
112.3 | 104.62 | 1384691 |
| 1296 | -3.4 -3.15 % |
03-02-2020 00:00:00 Monday |
107.77 104.37 |
108.1 | 103.37 | 358763 |
| 1297 | -4.86 -4.37 % |
01-02-2020 00:00:00 Saturday |
111.26 106.4 |
111.26 | 106.11 | 417630 |
| 1298 | -5.23 -4.5 % |
31-01-2020 00:00:00 Friday |
116.24 111.01 |
116.74 | 108.85 | 1124773 |
| 1299 | -2.15 -1.83 % |
30-01-2020 00:00:00 Thursday |
117.48 115.33 |
117.9 | 114 | 191228 |
| 1300 | 1.24 1.07 % |
29-01-2020 00:00:00 Wednesday |
116.24 117.48 |
118.36 | 116.24 | 189763 |
| 1301 | -1.37 -1.17 % |
28-01-2020 00:00:00 Tuesday |
116.74 115.37 |
117.65 | 114.99 | 400161 |
| 1302 | -2.53 -2.12 % |
27-01-2020 00:00:00 Monday |
119.39 116.86 |
119.68 | 116.41 | 420601 |
| 1303 | 3.53 3.02 % |
24-01-2020 00:00:00 Friday |
116.74 120.27 |
122.59 | 116.49 | 2062593 |
| 1304 | 1.74 1.51 % |
23-01-2020 00:00:00 Thursday |
115.12 116.86 |
117.44 | 114.62 | 293820 |
| 1305 | 0.13 0.11 % |
22-01-2020 00:00:00 Wednesday |
114.99 115.12 |
115.66 | 113.42 | 161452 |
| 1306 | 2.03 1.8 % |
21-01-2020 00:00:00 Tuesday |
112.92 114.95 |
115.78 | 111.22 | 615215 |
| 1307 | -1.99 -1.71 % |
20-01-2020 00:00:00 Monday |
116.28 114.29 |
117.4 | 113.83 | 316422 |
| 1308 | -3.36 -2.81 % |
17-01-2020 00:00:00 Friday |
119.52 116.16 |
119.52 | 115.74 | 246203 |
| 1309 | 1.95 1.67 % |
16-01-2020 00:00:00 Thursday |
116.99 118.94 |
119.73 | 115.87 | 729090 |
| 1310 | -2.82 -2.38 % |
15-01-2020 00:00:00 Wednesday |
118.31 115.49 |
118.36 | 114.45 | 661043 |
| 1311 | -2.98 -2.46 % |
14-01-2020 00:00:00 Tuesday |
121.05 118.07 |
121.39 | 116.78 | 569531 |
| 1312 | -2.83 -2.28 % |
13-01-2020 00:00:00 Monday |
123.88 121.05 |
124.29 | 120.43 | 225385 |
| 1313 | -1.16 -0.93 % |
10-01-2020 00:00:00 Friday |
124.54 123.38 |
125.12 | 121.8 | 264726 |
| 1314 | 1.95 1.59 % |
09-01-2020 00:00:00 Thursday |
122.47 124.42 |
125.37 | 121.01 | 330095 |
| 1315 | 4.9 4.19 % |
08-01-2020 00:00:00 Wednesday |
117.07 121.97 |
122.67 | 116.99 | 314501 |
| 1316 | 0.33 0.28 % |
07-01-2020 00:00:00 Tuesday |
119.89 120.22 |
121.84 | 118.77 | 384796 |
| 1317 | -4.98 -4.08 % |
06-01-2020 00:00:00 Monday |
122.05 117.07 |
122.59 | 116.41 | 449011 |
| 1318 | -1.41 -1.13 % |
03-01-2020 00:00:00 Friday |
124.54 123.13 |
124.54 | 121.97 | 158351 |
| 1319 | 2.33 1.91 % |
02-01-2020 00:00:00 Thursday |
122.05 124.38 |
125.04 | 121.01 | 205931 |
| 1320 | -1.24 -1.02 % |
01-01-2020 00:00:00 Wednesday |
122.05 120.81 |
122.72 | 120.56 | 206780 |
| 1321 | -2.11 -1.7 % |
31-12-2019 00:00:00 Tuesday |
123.79 121.68 |
124.29 | 121.43 | 191725 |
| 1322 | 0.49 0.4 % |
30-12-2019 00:00:00 Monday |
123.3 123.79 |
125.29 | 122.47 | 261663 |
| 1323 | -0.08 -0.07 % |
27-12-2019 00:00:00 Friday |
122.8 122.72 |
123.71 | 121.47 | 224197 |
| 1324 | -0.13 -0.11 % |
26-12-2019 00:00:00 Thursday |
121.97 121.84 |
123.59 | 121.01 | 292315 |
| 1325 | -1.37 -1.11 % |
24-12-2019 00:00:00 Tuesday |
122.92 121.55 |
123.21 | 121.35 | 315506 |
| 1326 | 2.24 1.86 % |
23-12-2019 00:00:00 Monday |
120.56 122.8 |
123.34 | 120.56 | 456670 |
| 1327 | -2.66 -2.14 % |
20-12-2019 00:00:00 Friday |
124.46 121.8 |
124.46 | 120.85 | 8510318 |
| 1328 | 0.99 0.81 % |
19-12-2019 00:00:00 Thursday |
121.93 122.92 |
123.46 | 119.35 | 481660 |
| 1329 | 3.49 2.94 % |
18-12-2019 00:00:00 Wednesday |
118.56 122.05 |
123.01 | 116.28 | 732305 |
| 1330 | 0.54 0.46 % |
17-12-2019 00:00:00 Tuesday |
117.36 117.9 |
118.36 | 116.82 | 490798 |
| 1331 | -1.33 -1.12 % |
16-12-2019 00:00:00 Monday |
118.69 117.36 |
118.69 | 115.12 | 903064 |
| 1332 | 3.94 3.49 % |
13-12-2019 00:00:00 Friday |
113 116.94 |
118.98 | 113 | 1137118 |
| 1333 | 1.41 1.27 % |
12-12-2019 00:00:00 Thursday |
111.05 112.46 |
114 | 109.56 | 522776 |
| 1334 | 0.79 0.72 % |
11-12-2019 00:00:00 Wednesday |
109.51 110.3 |
111.05 | 108.23 | 317734 |
| 1335 | -2.61 -2.33 % |
10-12-2019 00:00:00 Tuesday |
111.92 109.31 |
111.92 | 108.56 | 366763 |
| 1336 | 1.66 1.51 % |
09-12-2019 00:00:00 Monday |
110.01 111.67 |
112.88 | 109.68 | 481023 |
| 1337 | 0.91 0.83 % |
06-12-2019 00:00:00 Friday |
109.43 110.34 |
111.22 | 109.14 | 376203 |
| 1338 | -0.75 -0.68 % |
05-12-2019 00:00:00 Thursday |
110.01 109.26 |
110.43 | 107.77 | 291651 |
| 1339 | 3.62 3.39 % |
04-12-2019 00:00:00 Wednesday |
106.77 110.39 |
111.17 | 104.28 | 738079 |
| 1340 | 0.62 0.57 % |
03-12-2019 00:00:00 Tuesday |
108.35 108.97 |
109.85 | 107.98 | 453636 |
| 1341 | 4.4 4.15 % |
02-12-2019 00:00:00 Monday |
105.94 110.34 |
110.93 | 105.15 | 620002 |
| 1342 | -4.73 -4.23 % |
29-11-2019 00:00:00 Friday |
111.92 107.19 |
112.67 | 106.44 | 15684007 |
| 1343 | 0.25 0.22 % |
28-11-2019 00:00:00 Thursday |
111.17 111.42 |
112.17 | 109.93 | 489735 |
| 1344 | -4.61 -3.99 % |
27-11-2019 00:00:00 Wednesday |
115.49 110.88 |
116.45 | 109.93 | 1706460 |
| 1345 | 2.61 2.41 % |
26-11-2019 00:00:00 Tuesday |
108.52 111.13 |
113.13 | 108.52 | 852532 |
| 1346 | 1.53 1.43 % |
25-11-2019 00:00:00 Monday |
107.11 108.64 |
109.26 | 105.94 | 373045 |
| 1347 | 2.49 2.41 % |
22-11-2019 00:00:00 Friday |
103.16 105.65 |
107.31 | 102.62 | 707185 |
| 1348 | -8.14 -7.41 % |
21-11-2019 00:00:00 Thursday |
109.85 101.71 |
109.85 | 100.8 | 839648 |
| 1349 | -1.49 -1.34 % |
20-11-2019 00:00:00 Wednesday |
111.34 109.85 |
112 | 109.47 | 336710 |
| 1350 | -0.33 -0.3 % |
19-11-2019 00:00:00 Tuesday |
111.67 111.34 |
112.17 | 110.76 | 352328 |
| 1351 | -2.16 -1.9 % |
18-11-2019 00:00:00 Monday |
113.67 111.51 |
113.87 | 110.22 | 537448 |
| 1352 | -2.91 -2.54 % |
15-11-2019 00:00:00 Friday |
114.5 111.59 |
114.99 | 111.09 | 650976 |
| 1353 | 2.45 2.21 % |
14-11-2019 00:00:00 Thursday |
110.84 113.29 |
114.33 | 110.47 | 636522 |
| 1354 | -0.21 -0.19 % |
13-11-2019 00:00:00 Wednesday |
111.76 111.55 |
113.33 | 110.22 | 750034 |
| 1355 | 5.48 5.16 % |
11-11-2019 00:00:00 Monday |
106.28 111.76 |
112.5 | 105.78 | 1522087 |
| 1356 | -3.53 -3.18 % |
08-11-2019 00:00:00 Friday |
110.84 107.31 |
112.34 | 106.73 | 1471102 |
| 1357 | 1.91 1.74 % |
07-11-2019 00:00:00 Thursday |
109.51 111.42 |
111.84 | 107.65 | 1004310 |
| 1358 | 5.06 4.85 % |
06-11-2019 00:00:00 Wednesday |
104.37 109.43 |
110.01 | 103.66 | 1409161 |
| 1359 | 2.91 2.85 % |
05-11-2019 00:00:00 Tuesday |
102.12 105.03 |
107.77 | 101.88 | 1138070 |
| 1360 | 2.24 2.2 % |
04-11-2019 00:00:00 Monday |
102.04 104.28 |
105.99 | 101.58 | 501327 |
| 1361 | -0.54 -0.53 % |
01-11-2019 00:00:00 Friday |
102.04 101.5 |
103.79 | 100.84 | 566806 |
| 1362 | -0.08 -0.08 % |
31-10-2019 00:00:00 Thursday |
102.12 102.04 |
105.24 | 100.88 | 1006123 |
| 1363 | -1.41 -1.37 % |
30-10-2019 00:00:00 Wednesday |
102.95 101.54 |
103.25 | 99.18 | 802017 |
| 1364 | 7.59 8.05 % |
29-10-2019 00:00:00 Tuesday |
94.24 101.83 |
104.86 | 94.24 | 1611989 |
| 1365 | -0.62 -0.66 % |
27-10-2019 00:00:00 Sunday |
94.11 93.49 |
95.48 | 92.37 | 128937 |
| 1366 | -1.33 -1.42 % |
25-10-2019 00:00:00 Friday |
93.41 92.08 |
94.15 | 90.87 | 465286 |
| 1367 | 1.61 1.77 % |
24-10-2019 00:00:00 Thursday |
90.92 92.53 |
92.83 | 89.55 | 762959 |