| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
25-03-2025 00:00:00 |
7221.95 7138.8 |
7433.3 7036 |
-5826.5 (-81.62%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 64.9 1.52 % |
13-06-2023 00:00:00 |
4268.65 4333.55 |
4355 4262.9 |
| -18.3 -0.42 % |
14-06-2023 00:00:00 |
4325.05 4306.75 |
4360 4294.5 |
| 7.45 0.17 % |
15-06-2023 00:00:00 |
4315.05 4322.5 |
4356 4282.1 |
| 91.15 2.11 % |
16-06-2023 00:00:00 |
4325.05 4416.2 |
4444.85 4325.05 |
| 33.2 0.75 % |
19-06-2023 00:00:00 |
4405.05 4438.25 |
4477.1 4399.3 |
| 13.75 0.31 % |
20-06-2023 00:00:00 |
4438.4 4452.15 |
4459 4400.85 |
| 18.7 0.42 % |
21-06-2023 00:00:00 |
4452.2 4470.9 |
4505 4443.55 |
| -53 -1.19 % |
22-06-2023 00:00:00 |
4454.65 4401.65 |
4469 4313.65 |
| -92.7 -2.11 % |
23-06-2023 00:00:00 |
4400 4307.3 |
4400 4281.3 |
| 114.7 2.67 % |
26-06-2023 00:00:00 |
4290.5 4405.2 |
4418.6 4266.55 |
| -22.85 -0.52 % |
27-06-2023 00:00:00 |
4411.05 4388.2 |
4450.35 4374 |
| 41.55 0.95 % |
28-06-2023 00:00:00 |
4386.5 4428.05 |
4504 4386.5 |
| 42.45 0.96 % |
30-06-2023 00:00:00 |
4439.95 4482.4 |
4490.5 4417.25 |
| 4.75 0.11 % |
03-07-2023 00:00:00 |
4470.05 4474.8 |
4507.15 4449.8 |
| 8.05 0.18 % |
04-07-2023 00:00:00 |
4425.05 4433.1 |
4563.7 4409.9 |
| 12.4 0.28 % |
05-07-2023 00:00:00 |
4430 4442.4 |
4530 4389.1 |
| 50.55 1.15 % |
06-07-2023 00:00:00 |
4406.05 4456.6 |
4484.35 4378.8 |
| 6.25 0.14 % |
07-07-2023 00:00:00 |
4395.75 4402 |
4455.5 4395.75 |
| -76 -1.73 % |
10-07-2023 00:00:00 |
4400.05 4324.05 |
4426.2 4324.05 |
| 17 0.39 % |
11-07-2023 00:00:00 |
4390 4407 |
4442.35 4364.4 |
| 63.7 1.45 % |
12-07-2023 00:00:00 |
4392.8 4456.5 |
4472.55 4369.05 |
| 151.7 3.39 % |
13-07-2023 00:00:00 |
4479.95 4631.65 |
4649.35 4469.35 |
| 56.2 1.21 % |
14-07-2023 00:00:00 |
4649.8 4706 |
4735 4609.15 |
| -12.65 -0.27 % |
17-07-2023 00:00:00 |
4718.65 4706 |
4765.9 4656.1 |
| -27.65 -0.59 % |
18-07-2023 00:00:00 |
4722.05 4694.4 |
4729.25 4662.1 |
| -17 -0.36 % |
19-07-2023 00:00:00 |
4685.05 4668.05 |
4709.6 4666.05 |
| -28.65 -0.61 % |
20-07-2023 00:00:00 |
4670.05 4641.4 |
4708.7 4624.3 |
| 130.05 2.88 % |
21-07-2023 00:00:00 |
4515.05 4645.1 |
4659.95 4515.05 |
| -60.05 -1.3 % |
24-07-2023 00:00:00 |
4630 4569.95 |
4660 4560.8 |
| 25.55 0.56 % |
25-07-2023 00:00:00 |
4570 4595.55 |
4620.75 4568.5 |
| -73.05 -1.58 % |
26-07-2023 00:00:00 |
4621.05 4548 |
4633.35 4526.05 |
| 39.75 0.88 % |
27-07-2023 00:00:00 |
4530.1 4569.85 |
4591.65 4530.1 |
| -8.05 -0.18 % |
28-07-2023 00:00:00 |
4570.8 4562.75 |
4624.55 4546.8 |
| 3.45 0.08 % |
31-07-2023 00:00:00 |
4580.05 4583.5 |
4643.95 4574.3 |
| 55.25 1.21 % |
01-08-2023 00:00:00 |
4583.5 4638.75 |
4661.8 4583.5 |
| -77.45 -1.67 % |
02-08-2023 00:00:00 |
4650 4572.55 |
4654.9 4520.05 |
| -9.95 -0.22 % |
03-08-2023 00:00:00 |
4549.95 4540 |
4562.1 4475.5 |
| 339.8 7.47 % |
04-08-2023 00:00:00 |
4547.25 4887.05 |
4935 4547.25 |
| -59.1 -1.21 % |
07-08-2023 00:00:00 |
4885 4825.9 |
4984.1 4809.5 |
| -106.75 -2.21 % |
08-08-2023 00:00:00 |
4826.05 4719.3 |
4862.8 4690.25 |
| -88.75 -1.86 % |
09-08-2023 00:00:00 |
4771 4682.25 |
4771 4679.1 |
| -33.45 -0.71 % |
10-08-2023 00:00:00 |
4689.15 4655.7 |
4713.45 4622.2 |
| -193.35 -4.16 % |
11-08-2023 00:00:00 |
4650.4 4457.05 |
4655.7 4420 |
| -148.75 -3.35 % |
14-08-2023 00:00:00 |
4445.3 4296.55 |
4445.3 4222.4 |
| 27.45 0.64 % |
16-08-2023 00:00:00 |
4296.55 4324 |
4332.4 4272 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -475.55 | Min | 1311 1321 |
1330.65 | 1289.8 | 190 | |
| 649.8 | Max | 9194.95 9053 |
9194.95 | 8883.65 | 2389587 | |
| -3.18 | Avergae | 4608.03 4604.85 |
4682.62 | 4530.89 | 22614.15 | |
| 1 | 3.65 0.26 % |
26-08-2025 00:00:00 Tuesday |
1390.05 1393.7 |
1411.7 | 1384.7 | 10450 |
| 2 | 27.2 1.98 % |
25-08-2025 00:00:00 Monday |
1375.1 1402.3 |
1420.3 | 1375.1 | 91066 |
| 3 | -38.65 -2.72 % |
22-08-2025 00:00:00 Friday |
1420.65 1382 |
1420.65 | 1376 | 11841 |
| 4 | 5.35 0.38 % |
21-08-2025 00:00:00 Thursday |
1403.75 1409.1 |
1436.75 | 1389.1 | 21966 |
| 5 | 5.65 0.41 % |
20-08-2025 00:00:00 Wednesday |
1387.95 1393.6 |
1398.85 | 1364.5 | 17693 |
| 6 | 5.2 0.38 % |
19-08-2025 00:00:00 Tuesday |
1365 1370.2 |
1384.75 | 1344.95 | 523710 |
| 7 | -19.5 -1.42 % |
18-08-2025 00:00:00 Monday |
1375.8 1356.3 |
1398.2 | 1350.2 | 38533 |
| 8 | 40.5 3.05 % |
14-08-2025 00:00:00 Thursday |
1327.5 1368 |
1385 | 1327.25 | 89729 |
| 9 | -2.4 -0.18 % |
13-08-2025 00:00:00 Wednesday |
1328.9 1326.5 |
1330.65 | 1312.6 | 15335 |
| 10 | -5.35 -0.4 % |
12-08-2025 00:00:00 Tuesday |
1328.05 1322.7 |
1352.7 | 1311.7 | 29954 |
| 11 | 10.95 0.84 % |
11-08-2025 00:00:00 Monday |
1311 1321.95 |
1341.8 | 1289.8 | 197391 |
| 12 | -13.95 -1.03 % |
08-08-2025 00:00:00 Friday |
1350.95 1337 |
1366 | 1323.6 | 40844 |
| 13 | 48.8 3.72 % |
07-08-2025 00:00:00 Thursday |
1313.2 1362 |
1371.1 | 1310.75 | 168388 |
| 14 | -15.3 -1.14 % |
06-08-2025 00:00:00 Wednesday |
1336.3 1321 |
1345.2 | 1311.9 | 626430 |
| 15 | -28 -2.04 % |
05-08-2025 00:00:00 Tuesday |
1372 1344 |
1372 | 1334 | 20435 |
| 16 | 3.8 0.28 % |
04-08-2025 00:00:00 Monday |
1367.7 1371.5 |
1376.9 | 1360 | 30230 |
| 17 | -31.9 -2.28 % |
01-08-2025 00:00:00 Friday |
1399.15 1367.25 |
1399.15 | 1363.7 | 171010 |
| 18 | 21.85 1.59 % |
31-07-2025 00:00:00 Thursday |
1370.15 1392 |
1399 | 1370.15 | 23600 |
| 19 | -17.95 -1.27 % |
30-07-2025 00:00:00 Wednesday |
1407.95 1390 |
1407.95 | 1366.4 | 137207 |
| 20 | -2.55 -0.18 % |
29-07-2025 00:00:00 Tuesday |
1415.05 1412.5 |
1415.05 | 1375.85 | 29236 |
| 21 | -7.45 -0.52 % |
28-07-2025 00:00:00 Monday |
1420 1412.55 |
1430 | 1384.55 | 143212 |
| 22 | -9.35 -0.64 % |
25-07-2025 00:00:00 Friday |
1450 1440.65 |
1450 | 1426.95 | 23677 |
| 23 | -16.85 -1.14 % |
24-07-2025 00:00:00 Thursday |
1473.2 1456.35 |
1484 | 1451 | 15503 |
| 24 | 14.6 1 % |
23-07-2025 00:00:00 Wednesday |
1460.15 1474.75 |
1482.65 | 1459.45 | 139773 |
| 25 | 62.6 4.48 % |
22-07-2025 00:00:00 Tuesday |
1397.55 1460.15 |
1467.15 | 1397.55 | 124855 |
| 26 | 52.05 3.85 % |
21-07-2025 00:00:00 Monday |
1352.8 1404.85 |
1412.05 | 1352.8 | 23090 |
| 27 | -20.05 -1.45 % |
18-07-2025 00:00:00 Friday |
1385 1364.95 |
1392.35 | 1359 | 16260 |
| 28 | -21.9 -1.56 % |
17-07-2025 00:00:00 Thursday |
1402.8 1380.9 |
1402.8 | 1376.7 | 11061 |
| 29 | -8.9 -0.64 % |
16-07-2025 00:00:00 Wednesday |
1400 1391.1 |
1406.35 | 1385.95 | 16658 |
| 30 | 7.45 0.53 % |
15-07-2025 00:00:00 Tuesday |
1395.15 1402.6 |
1406.9 | 1380 | 11592 |
| 31 | 26.95 1.97 % |
14-07-2025 00:00:00 Monday |
1369.05 1396 |
1402.7 | 1354.1 | 39137 |
| 32 | -37.65 -2.65 % |
11-07-2025 00:00:00 Friday |
1418.65 1381 |
1421.3 | 1371.3 | 34024 |
| 33 | -8.45 -0.59 % |
10-07-2025 00:00:00 Thursday |
1428.95 1420.5 |
1435.35 | 1411.85 | 50970 |
| 34 | -8 -0.55 % |
09-07-2025 00:00:00 Wednesday |
1445.6 1437.6 |
1457.7 | 1434 | 33758 |
| 35 | 21.75 1.51 % |
08-07-2025 00:00:00 Tuesday |
1437.15 1458.9 |
1471 | 1430.5 | 57870 |
| 36 | -58.8 -3.95 % |
07-07-2025 00:00:00 Monday |
1490 1431.2 |
1490 | 1404.8 | 43447 |
| 37 | 31.5 2.17 % |
04-07-2025 00:00:00 Friday |
1450 1481.5 |
1488.85 | 1445.95 | 45553 |
| 38 | -12.75 -0.88 % |
03-07-2025 00:00:00 Thursday |
1455.25 1442.5 |
1467.8 | 1441.05 | 27956 |
| 39 | 6.7 0.46 % |
02-07-2025 00:00:00 Wednesday |
1445.15 1451.85 |
1463.05 | 1431.85 | 18815 |
| 40 | -40.8 -2.74 % |
01-07-2025 00:00:00 Tuesday |
1490.5 1449.7 |
1493.9 | 1447.05 | 12104 |
| 41 | -34.15 -2.25 % |
30-06-2025 00:00:00 Monday |
1521 1486.85 |
1529.7 | 1478.7 | 17277 |
| 42 | 0.05 0 % |
27-06-2025 00:00:00 Friday |
1517 1517.05 |
1536.6 | 1493 | 26556 |
| 43 | 8.05 0.53 % |
26-06-2025 00:00:00 Thursday |
1509.5 1517.55 |
1523.8 | 1487.8 | 16154 |
| 44 | -9.95 -0.65 % |
25-06-2025 00:00:00 Wednesday |
1524.95 1515 |
1533.75 | 1503.8 | 19098 |
| 45 | -13.8 -0.91 % |
24-06-2025 00:00:00 Tuesday |
1519.95 1506.15 |
1530.3 | 1496.85 | 14772 |
| 46 | 3.95 0.27 % |
23-06-2025 00:00:00 Monday |
1477.85 1481.8 |
1496.6 | 1468 | 18852 |
| 47 | 49.75 3.42 % |
20-06-2025 00:00:00 Friday |
1455.25 1505 |
1511 | 1455.25 | 26473 |
| 48 | 1.1 0.07 % |
19-06-2025 00:00:00 Thursday |
1467.95 1469.05 |
1482.9 | 1458 | 27681 |
| 49 | -3.65 -0.25 % |
18-06-2025 00:00:00 Wednesday |
1471.65 1468 |
1491.05 | 1458.85 | 17009 |
| 50 | -22.45 -1.5 % |
17-06-2025 00:00:00 Tuesday |
1497.9 1475.45 |
1500 | 1471 | 13065 |
| 51 | 45.25 3.13 % |
16-06-2025 00:00:00 Monday |
1445.2 1490.45 |
1493.25 | 1445.2 | 16159 |
| 52 | 20.35 1.41 % |
13-06-2025 00:00:00 Friday |
1440.05 1460.4 |
1464.65 | 1435 | 11857 |
| 53 | -40.15 -2.66 % |
12-06-2025 00:00:00 Thursday |
1509.35 1469.2 |
1521.05 | 1462.85 | 25261 |
| 54 | -25.35 -1.65 % |
11-06-2025 00:00:00 Wednesday |
1534.35 1509 |
1536.35 | 1502.55 | 71561 |
| 55 | 27.35 1.81 % |
10-06-2025 00:00:00 Tuesday |
1507.8 1535.15 |
1549 | 1507.8 | 26538 |
| 56 | 11.25 0.75 % |
09-06-2025 00:00:00 Monday |
1508.5 1519.75 |
1541.2 | 1500.45 | 36027 |
| 57 | 44.85 3.06 % |
06-06-2025 00:00:00 Friday |
1464.25 1509.1 |
1511 | 1464.25 | 26049 |
| 58 | 63.3 4.49 % |
05-06-2025 00:00:00 Thursday |
1410.85 1474.15 |
1480 | 1409 | 68693 |
| 59 | -13.1 -0.92 % |
04-06-2025 00:00:00 Wednesday |
1424.6 1411.5 |
1425 | 1396.7 | 46797 |
| 60 | -21.15 -1.46 % |
03-06-2025 00:00:00 Tuesday |
1445.75 1424.6 |
1445.75 | 1415.05 | 57525 |
| 61 | 6.35 0.45 % |
02-06-2025 00:00:00 Monday |
1424.75 1431.1 |
1437.9 | 1400.15 | 13807 |
| 62 | -34.35 -2.35 % |
30-05-2025 00:00:00 Friday |
1460.4 1426.05 |
1460.4 | 1415.05 | 64088 |
| 63 | -2.4 -0.17 % |
29-05-2025 00:00:00 Thursday |
1448.95 1446.55 |
1455.9 | 1417.2 | 26654 |
| 64 | -23.85 -1.64 % |
28-05-2025 00:00:00 Wednesday |
1457 1433.15 |
1457 | 1405.55 | 52034 |
| 65 | -5.55 -0.38 % |
27-05-2025 00:00:00 Tuesday |
1473.35 1467.8 |
1482.95 | 1424.45 | 43210 |
| 66 | -18.7 -1.25 % |
26-05-2025 00:00:00 Monday |
1492 1473.3 |
1495.45 | 1468.2 | 8949 |
| 67 | 27.8 1.9 % |
23-05-2025 00:00:00 Friday |
1461.05 1488.85 |
1494 | 1450 | 10088 |
| 68 | -17.05 -1.15 % |
22-05-2025 00:00:00 Thursday |
1477.95 1460.9 |
1479 | 1451 | 13985 |
| 69 | 22.85 1.57 % |
21-05-2025 00:00:00 Wednesday |
1452.95 1475.8 |
1478 | 1444.1 | 8332 |
| 70 | -32.8 -2.23 % |
20-05-2025 00:00:00 Tuesday |
1470.05 1437.25 |
1495.15 | 1432 | 24093 |
| 71 | -17.8 -1.2 % |
19-05-2025 00:00:00 Monday |
1485.6 1467.8 |
1516.15 | 1452.85 | 25773 |
| 72 | -15.05 -0.99 % |
16-05-2025 00:00:00 Friday |
1515.75 1500.7 |
1525 | 1498.5 | 10813 |
| 73 | 41.35 2.82 % |
15-05-2025 00:00:00 Thursday |
1468.4 1509.75 |
1511 | 1450 | 15625 |
| 74 | -24.4 -1.65 % |
14-05-2025 00:00:00 Wednesday |
1476.45 1452.05 |
1476.45 | 1427.05 | 35218 |
| 75 | -12 -0.81 % |
13-05-2025 00:00:00 Tuesday |
1480 1468 |
1489.95 | 1451 | 22783 |
| 76 | 64.55 4.58 % |
12-05-2025 00:00:00 Monday |
1409.95 1474.5 |
1501.55 | 1395.9 | 25070 |
| 77 | 77.7 5.92 % |
09-05-2025 00:00:00 Friday |
1312.3 1390 |
1390 | 1312.3 | 13722 |
| 78 | -36.55 -2.64 % |
08-05-2025 00:00:00 Thursday |
1384.15 1347.6 |
1399 | 1344.45 | 9550 |
| 79 | 3.25 0.23 % |
07-05-2025 00:00:00 Wednesday |
1390.15 1393.4 |
1402 | 1369.4 | 17925 |
| 80 | -182.45 -2.54 % |
06-05-2025 00:00:00 Tuesday |
7182.45 7000 |
7262 | 6960 | 3888 |
| 81 | 67.1 0.94 % |
05-05-2025 00:00:00 Monday |
7134.4 7201.5 |
7220.8 | 7120 | 9531 |
| 82 | 20.2 0.28 % |
02-05-2025 00:00:00 Friday |
7099.8 7120 |
7200.1 | 7038.9 | 1307 |
| 83 | 11.75 0.17 % |
30-04-2025 00:00:00 Wednesday |
7040.25 7052 |
7150 | 6975.6 | 6225 |
| 84 | 70 1 % |
29-04-2025 00:00:00 Tuesday |
6980 7050 |
7091 | 6922 | 1226 |
| 85 | -39 -0.56 % |
28-04-2025 00:00:00 Monday |
7006 6967 |
7098.85 | 6930 | 1817 |
| 86 | -143.05 -1.99 % |
25-04-2025 00:00:00 Friday |
7173.05 7030 |
7250 | 6980 | 5617 |
| 87 | 97.05 1.37 % |
24-04-2025 00:00:00 Thursday |
7058.95 7156 |
7233.1 | 7038.6 | 6752 |
| 88 | 19.05 0.27 % |
23-04-2025 00:00:00 Wednesday |
7054.65 7073.7 |
7125 | 6980 | 3849 |
| 89 | 14.3 0.21 % |
22-04-2025 00:00:00 Tuesday |
6928.5 6942.8 |
7025 | 6901.35 | 5290 |
| 90 | 131 1.93 % |
21-04-2025 00:00:00 Monday |
6798 6929 |
7034.55 | 6793.95 | 8040 |
| 91 | -42.95 -0.63 % |
17-04-2025 00:00:00 Thursday |
6769.95 6727 |
6769.95 | 6557.6 | 2969 |
| 92 | 15.5 0.23 % |
16-04-2025 00:00:00 Wednesday |
6754.5 6770 |
6789.85 | 6609.3 | 2768 |
| 93 | -64.75 -0.95 % |
15-04-2025 00:00:00 Tuesday |
6799.8 6735.05 |
6813.5 | 6643.1 | 2684 |
| 94 | -110.25 -1.66 % |
11-04-2025 00:00:00 Friday |
6655 6544.75 |
6655 | 6460 | 5995 |
| 95 | -231.4 -3.49 % |
09-04-2025 00:00:00 Wednesday |
6639.45 6408.05 |
6639.45 | 6314.45 | 3532 |
| 96 | 228.45 3.56 % |
08-04-2025 00:00:00 Tuesday |
6411.2 6639.65 |
6708.1 | 6339.45 | 8029 |
| 97 | 626.45 10.88 % |
07-04-2025 00:00:00 Monday |
5757.25 6383.7 |
6420 | 5757.25 | 8489 |
| 98 | -271.15 -4.07 % |
04-04-2025 00:00:00 Friday |
6668.05 6396.9 |
6729.95 | 6325.05 | 2954 |
| 99 | -177.55 -2.57 % |
03-04-2025 00:00:00 Thursday |
6910 6732.45 |
6910 | 6620 | 4705 |
| 100 | 108.5 1.59 % |
02-04-2025 00:00:00 Wednesday |
6805 6913.5 |
6960 | 6758.05 | 3662 |
| 101 | -375.55 -5.23 % |
01-04-2025 00:00:00 Tuesday |
7178 6802.45 |
7178 | 6778.9 | 2857 |
| 102 | -49.25 -0.68 % |
28-03-2025 00:00:00 Friday |
7220 7170.75 |
7300.05 | 7115.1 | 5567 |
| 103 | 187.1 2.66 % |
27-03-2025 00:00:00 Thursday |
7029.25 7216.35 |
7250 | 6961.15 | 6340 |
| 104 | -149.05 -2.07 % |
26-03-2025 00:00:00 Wednesday |
7198.65 7049.6 |
7209 | 7011 | 2212 |
| 105 | -83.15 -1.15 % |
25-03-2025 00:00:00 Tuesday |
7221.95 7138.8 |
7433.3 | 7036 | 10762 |
| 106 | 110.75 1.58 % |
24-03-2025 00:00:00 Monday |
7000 7110.75 |
7148.9 | 6913.8 | 3498 |
| 107 | 11.05 0.16 % |
21-03-2025 00:00:00 Friday |
6899.7 6910.75 |
6935.65 | 6736.95 | 3437 |
| 108 | 7 0.1 % |
20-03-2025 00:00:00 Thursday |
6843.95 6850.95 |
6890.65 | 6711 | 3257 |
| 109 | 8 0.12 % |
19-03-2025 00:00:00 Wednesday |
6743.55 6751.55 |
6800 | 6538.75 | 2993 |
| 110 | 139.05 2.12 % |
18-03-2025 00:00:00 Tuesday |
6548.75 6687.8 |
6698 | 6485.8 | 3588 |
| 111 | 94.75 1.48 % |
17-03-2025 00:00:00 Monday |
6385.4 6480.15 |
6523 | 6350.05 | 3380 |
| 112 | -160.75 -2.46 % |
13-03-2025 00:00:00 Thursday |
6545.45 6384.7 |
6597.4 | 6378 | 1310 |
| 113 | -225.35 -3.35 % |
12-03-2025 00:00:00 Wednesday |
6729.1 6503.75 |
6729.1 | 6354.05 | 5243 |
| 114 | 211.15 3.26 % |
11-03-2025 00:00:00 Tuesday |
6480 6691.15 |
6706.05 | 6435.6 | 3587 |
| 115 | -241.45 -3.54 % |
10-03-2025 00:00:00 Monday |
6826.2 6584.75 |
6886.05 | 6563.5 | 2510 |
| 116 | -47.6 -0.69 % |
07-03-2025 00:00:00 Friday |
6866 6818.4 |
6973.4 | 6765 | 2175 |
| 117 | 66 0.96 % |
06-03-2025 00:00:00 Thursday |
6839.95 6905.95 |
7025.4 | 6839.95 | 4182 |
| 118 | 41.65 0.62 % |
05-03-2025 00:00:00 Wednesday |
6755 6796.65 |
6855 | 6705 | 2639 |
| 119 | -127.15 -1.85 % |
04-03-2025 00:00:00 Tuesday |
6888 6760.85 |
6888 | 6671.5 | 3075 |
| 120 | 61.05 0.88 % |
03-03-2025 00:00:00 Monday |
6901.7 6962.75 |
7065 | 6821 | 2544 |
| 121 | -236.4 -3.28 % |
28-02-2025 00:00:00 Friday |
7200.05 6963.65 |
7293.4 | 6902 | 9423 |
| 122 | 60.75 0.83 % |
27-02-2025 00:00:00 Thursday |
7325 7385.75 |
7432.75 | 7288.55 | 1454 |
| 123 | 163.65 2.29 % |
25-02-2025 00:00:00 Tuesday |
7154.95 7318.6 |
7373.45 | 7091.5 | 5869 |
| 124 | -212.45 -2.88 % |
24-02-2025 00:00:00 Monday |
7377.35 7164.9 |
7459.15 | 7134 | 6462 |
| 125 | -99.1 -1.3 % |
21-02-2025 00:00:00 Friday |
7637.9 7538.8 |
7832.85 | 7505.4 | 2175 |
| 126 | 130.9 1.74 % |
20-02-2025 00:00:00 Thursday |
7543.55 7674.45 |
7709.5 | 7543.55 | 741 |
| 127 | 13.85 0.18 % |
19-02-2025 00:00:00 Wednesday |
7577.95 7591.8 |
7653.1 | 7488.85 | 1339 |
| 128 | 180.8 2.45 % |
18-02-2025 00:00:00 Tuesday |
7379 7559.8 |
7578.5 | 7350 | 1677 |
| 129 | -112.1 -1.5 % |
17-02-2025 00:00:00 Monday |
7449.95 7337.85 |
7450 | 7239 | 1555 |
| 130 | -130.85 -1.72 % |
14-02-2025 00:00:00 Friday |
7612.15 7481.3 |
7653.6 | 7443.85 | 2784 |
| 131 | 43.25 0.57 % |
13-02-2025 00:00:00 Thursday |
7578.55 7621.8 |
7700 | 7568.5 | 1203 |
| 132 | 59.05 0.79 % |
12-02-2025 00:00:00 Wednesday |
7519.5 7578.55 |
7644.4 | 7395.3 | 1505 |
| 133 | -245.2 -3.15 % |
11-02-2025 00:00:00 Tuesday |
7784.5 7539.3 |
7809.95 | 7498.75 | 1126 |
| 134 | -123.1 -1.56 % |
10-02-2025 00:00:00 Monday |
7907.6 7784.5 |
7913.95 | 7705.55 | 1760 |
| 135 | -204.55 -2.54 % |
07-02-2025 00:00:00 Friday |
8053.55 7849 |
8128.7 | 7783 | 4859 |
| 136 | -47.45 -0.59 % |
06-02-2025 00:00:00 Thursday |
8101 8053.55 |
8181.25 | 8001.05 | 12250 |
| 137 | 238.95 3.1 % |
05-02-2025 00:00:00 Wednesday |
7704.25 7943.2 |
7988.7 | 7704.25 | 7372 |
| 138 | -82.35 -1.06 % |
04-02-2025 00:00:00 Tuesday |
7786.4 7704.05 |
7836.75 | 7637.05 | 1277 |
| 139 | -58.55 -0.75 % |
03-02-2025 00:00:00 Monday |
7775.5 7716.95 |
7890.9 | 7666.45 | 9140 |
| 140 | 59.6 0.77 % |
01-02-2025 00:00:00 Saturday |
7723.2 7782.8 |
7878 | 7580 | 2510 |
| 141 | 97 1.27 % |
31-01-2025 00:00:00 Friday |
7626.2 7723.2 |
7745.7 | 7626.2 | 1516 |
| 142 | 166.2 2.23 % |
30-01-2025 00:00:00 Thursday |
7460 7626.2 |
7680 | 7460 | 6227 |
| 143 | 314.8 4.41 % |
29-01-2025 00:00:00 Wednesday |
7133.6 7448.4 |
7494.95 | 7133.6 | 3171 |
| 144 | 34.35 0.48 % |
28-01-2025 00:00:00 Tuesday |
7115 7149.35 |
7209.95 | 6963.95 | 1643 |
| 145 | -374.25 -5.07 % |
27-01-2025 00:00:00 Monday |
7378.05 7003.8 |
7378.05 | 6947.15 | 2383 |
| 146 | -53.1 -0.71 % |
24-01-2025 00:00:00 Friday |
7500 7446.9 |
7562.75 | 7426.7 | 1538 |
| 147 | 402 5.64 % |
23-01-2025 00:00:00 Thursday |
7132 7534 |
7602.45 | 7132 | 4447 |
| 148 | -245.4 -3.28 % |
22-01-2025 00:00:00 Wednesday |
7480.45 7235.05 |
7519.95 | 7130.7 | 2568 |
| 149 | -283.8 -3.67 % |
21-01-2025 00:00:00 Tuesday |
7740 7456.2 |
7740 | 7420.2 | 3958 |
| 150 | -8.7 -0.11 % |
20-01-2025 00:00:00 Monday |
7755 7746.3 |
7848 | 7642.5 | 1639 |
| 151 | 56.1 0.73 % |
17-01-2025 00:00:00 Friday |
7687.35 7743.45 |
7777 | 7622.05 | 2475 |
| 152 | 174.1 2.34 % |
16-01-2025 00:00:00 Thursday |
7455 7629.1 |
7755.8 | 7455 | 2013 |
| 153 | -15.65 -0.21 % |
15-01-2025 00:00:00 Wednesday |
7470.05 7454.4 |
7503.25 | 7306 | 3053 |
| 154 | 190.95 2.63 % |
14-01-2025 00:00:00 Tuesday |
7270.05 7461 |
7546 | 7270.05 | 2084 |
| 155 | -392.2 -5.13 % |
13-01-2025 00:00:00 Monday |
7642.4 7250.2 |
7745.4 | 7209 | 5274 |
| 156 | -65.2 -0.83 % |
10-01-2025 00:00:00 Friday |
7900.05 7834.85 |
8045 | 7821.15 | 5835 |
| 157 | -143.6 -1.77 % |
09-01-2025 00:00:00 Thursday |
8100.05 7956.45 |
8243.15 | 7926.8 | 3322 |
| 158 | -263.45 -3.1 % |
08-01-2025 00:00:00 Wednesday |
8499.1 8235.65 |
8499.1 | 8135.25 | 3969 |
| 159 | -344.8 -3.93 % |
07-01-2025 00:00:00 Tuesday |
8779.9 8435.1 |
8800 | 8362 | 11862 |
| 160 | -385.55 -4.19 % |
06-01-2025 00:00:00 Monday |
9194.95 8809.4 |
9194.95 | 8738.9 | 8122 |
| 161 | 153 1.72 % |
03-01-2025 00:00:00 Friday |
8900 9053 |
9080.65 | 8883.65 | 6573 |
| 162 | 109.85 1.26 % |
02-01-2025 00:00:00 Thursday |
8751 8860.85 |
8934 | 8714.9 | 16731 |
| 163 | 65.85 0.76 % |
01-01-2025 00:00:00 Wednesday |
8661.95 8727.8 |
8755 | 8598.5 | 2220 |
| 164 | 82.8 0.96 % |
31-12-2024 00:00:00 Tuesday |
8618.5 8701.3 |
8745 | 8433.6 | 3887 |
| 165 | 95.25 1.1 % |
30-12-2024 00:00:00 Monday |
8630 8725.25 |
8984.3 | 8580 | 9971 |
| 166 | -59.85 -0.69 % |
27-12-2024 00:00:00 Friday |
8699.8 8639.95 |
8772.4 | 8618.5 | 1791 |
| 167 | -63.25 -0.72 % |
26-12-2024 00:00:00 Thursday |
8731.1 8667.85 |
8731.1 | 8640.8 | 968 |
| 168 | 14.8 0.17 % |
24-12-2024 00:00:00 Tuesday |
8650.6 8665.4 |
8681.2 | 8531.25 | 1953 |
| 169 | 207.5 2.47 % |
23-12-2024 00:00:00 Monday |
8400.05 8607.55 |
8718.55 | 8400.05 | 2019 |
| 170 | -217.9 -2.5 % |
20-12-2024 00:00:00 Friday |
8711.4 8493.5 |
8895 | 8463.65 | 2418 |
| 171 | -9.65 -0.11 % |
19-12-2024 00:00:00 Thursday |
8700 8690.35 |
8761.25 | 8616.5 | 2930 |
| 172 | 18.8 0.21 % |
18-12-2024 00:00:00 Wednesday |
8854 8872.8 |
8891.4 | 8806.9 | 730 |
| 173 | 24.4 0.28 % |
17-12-2024 00:00:00 Tuesday |
8810 8834.4 |
8943.25 | 8763.45 | 2631 |
| 174 | 101.8 1.17 % |
16-12-2024 00:00:00 Monday |
8703.95 8805.75 |
8858.2 | 8684.8 | 14932 |
| 175 | 148.7 1.74 % |
13-12-2024 00:00:00 Friday |
8555.05 8703.75 |
8714.4 | 8482.05 | 2074 |
| 176 | 8.95 0.1 % |
12-12-2024 00:00:00 Thursday |
8600 8608.95 |
8777.05 | 8596.65 | 5512 |
| 177 | 58.45 0.69 % |
11-12-2024 00:00:00 Wednesday |
8474.1 8532.55 |
8585.15 | 8469.2 | 2880 |
| 178 | 109.5 1.3 % |
10-12-2024 00:00:00 Tuesday |
8405.05 8514.55 |
8529.45 | 8405.05 | 1396 |
| 179 | -46.45 -0.55 % |
09-12-2024 00:00:00 Monday |
8465.05 8418.6 |
8524.3 | 8404.35 | 3728 |
| 180 | -116.85 -1.36 % |
06-12-2024 00:00:00 Friday |
8599.95 8483.1 |
8599.95 | 8435.4 | 2515 |
| 181 | 48.6 0.57 % |
05-12-2024 00:00:00 Thursday |
8474.35 8522.95 |
8653.3 | 8474.35 | 24740 |
| 182 | 3.6 0.04 % |
04-12-2024 00:00:00 Wednesday |
8450 8453.6 |
8533.05 | 8383.95 | 2992 |
| 183 | 13 0.15 % |
03-12-2024 00:00:00 Tuesday |
8458.1 8471.1 |
8515 | 8355 | 2489 |
| 184 | 188.95 2.29 % |
02-12-2024 00:00:00 Monday |
8268.75 8457.7 |
8479 | 8234.9 | 11440 |
| 185 | 59.85 0.73 % |
29-11-2024 00:00:00 Friday |
8200 8259.85 |
8288 | 8118 | 3036 |
| 186 | -100.2 -1.21 % |
28-11-2024 00:00:00 Thursday |
8300.35 8200.15 |
8400.35 | 8175.05 | 8652 |
| 187 | 246.1 3.04 % |
27-11-2024 00:00:00 Wednesday |
8101.05 8347.15 |
8360 | 8101.05 | 1766 |
| 188 | -21 -0.25 % |
26-11-2024 00:00:00 Tuesday |
8265.9 8244.9 |
8339.95 | 8147.55 | 2364 |
| 189 | 185.15 2.31 % |
25-11-2024 00:00:00 Monday |
8008 8193.15 |
8307.85 | 8008 | 3313 |
| 190 | 331.5 4.32 % |
22-11-2024 00:00:00 Friday |
7666 7997.5 |
8025 | 7666 | 24002 |
| 191 | -99.65 -1.31 % |
21-11-2024 00:00:00 Thursday |
7615 7515.35 |
7615 | 7488.15 | 1064 |
| 192 | -1.75 -0.02 % |
19-11-2024 00:00:00 Tuesday |
7618.05 7616.3 |
7750 | 7578.4 | 1995 |
| 193 | -263.65 -3.36 % |
18-11-2024 00:00:00 Monday |
7850 7586.35 |
7861.55 | 7497.55 | 3427 |
| 194 | 148.15 1.94 % |
14-11-2024 00:00:00 Thursday |
7620 7768.15 |
7836 | 7550 | 3708 |
| 195 | -192.75 -2.47 % |
13-11-2024 00:00:00 Wednesday |
7808 7615.25 |
7808 | 7591.15 | 1452 |
| 196 | -80.85 -1.02 % |
12-11-2024 00:00:00 Tuesday |
7900 7819.15 |
8034.7 | 7804.8 | 2158 |
| 197 | 275.35 3.59 % |
11-11-2024 00:00:00 Monday |
7675 7950.35 |
8099 | 7596.3 | 17294 |
| 198 | -242.45 -3.07 % |
08-11-2024 00:00:00 Friday |
7904.15 7661.7 |
7904.15 | 7510 | 12901 |
| 199 | -205.85 -2.54 % |
07-11-2024 00:00:00 Thursday |
8110 7904.15 |
8110 | 7802.75 | 11107 |
| 200 | 344.85 4.51 % |
06-11-2024 00:00:00 Wednesday |
7650 7994.85 |
8011.6 | 7650 | 6662 |
| 201 | -79.9 -1.03 % |
05-11-2024 00:00:00 Tuesday |
7720 7640.1 |
7740 | 7600.3 | 4204 |
| 202 | 254.15 3.4 % |
04-11-2024 00:00:00 Monday |
7469 7723.15 |
7749.75 | 7370.4 | 8941 |
| 203 | -105.9 -1.4 % |
01-11-2024 00:00:00 Friday |
7578.6 7472.7 |
7578.6 | 7453.2 | 190 |
| 204 | -176.55 -2.32 % |
31-10-2024 00:00:00 Thursday |
7611.95 7435.4 |
7647.6 | 7413.15 | 3518 |
| 205 | -20.05 -0.26 % |
30-10-2024 00:00:00 Wednesday |
7703.1 7683.05 |
7850 | 7650 | 1031 |
| 206 | 10.6 0.14 % |
29-10-2024 00:00:00 Tuesday |
7675.3 7685.9 |
7723.05 | 7484.4 | 2187 |
| 207 | 86.5 1.14 % |
28-10-2024 00:00:00 Monday |
7600.65 7687.15 |
7784.75 | 7587.05 | 2308 |
| 208 | -111.15 -1.44 % |
25-10-2024 00:00:00 Friday |
7716.8 7605.65 |
7760.55 | 7440.65 | 1473 |
| 209 | -115.65 -1.48 % |
24-10-2024 00:00:00 Thursday |
7830.15 7714.5 |
7853.7 | 7663.95 | 771 |
| 210 | 187.35 2.45 % |
23-10-2024 00:00:00 Wednesday |
7642.8 7830.15 |
7946 | 7554.3 | 3358 |
| 211 | -303.8 -3.82 % |
22-10-2024 00:00:00 Tuesday |
7950 7646.2 |
7968.95 | 7624.15 | 1932 |
| 212 | -147.25 -1.82 % |
21-10-2024 00:00:00 Monday |
8092.7 7945.45 |
8161.1 | 7918.75 | 1176 |
| 213 | 85.75 1.07 % |
18-10-2024 00:00:00 Friday |
8002.55 8088.3 |
8102 | 7921.25 | 3654 |
| 214 | -214.5 -2.62 % |
17-10-2024 00:00:00 Thursday |
8193.4 7978.9 |
8200 | 7960.3 | 4117 |
| 215 | -96.4 -1.16 % |
16-10-2024 00:00:00 Wednesday |
8281 8184.6 |
8281 | 8144 | 1789 |
| 216 | -5.5 -0.07 % |
15-10-2024 00:00:00 Tuesday |
8290.05 8284.55 |
8370.3 | 8231.6 | 2058 |
| 217 | -73.05 -0.87 % |
14-10-2024 00:00:00 Monday |
8374.45 8301.4 |
8399.95 | 8240.05 | 2165 |
| 218 | 44.15 0.53 % |
11-10-2024 00:00:00 Friday |
8295 8339.15 |
8389.65 | 8258.6 | 15843 |
| 219 | -92.95 -1.11 % |
10-10-2024 00:00:00 Thursday |
8392.5 8299.55 |
8443.3 | 8263.55 | 1997 |
| 220 | 42.5 0.51 % |
09-10-2024 00:00:00 Wednesday |
8349.95 8392.45 |
8463 | 8308.1 | 2137 |
| 221 | 569.5 7.4 % |
08-10-2024 00:00:00 Tuesday |
7700 8269.5 |
8300 | 7700 | 2932 |
| 222 | -299.9 -3.62 % |
07-10-2024 00:00:00 Monday |
8284 7984.1 |
8285 | 7914.15 | 8051 |
| 223 | 97.75 1.21 % |
04-10-2024 00:00:00 Friday |
8100 8197.75 |
8302.5 | 8100 | 18589 |
| 224 | 138.1 1.73 % |
03-10-2024 00:00:00 Thursday |
7989.2 8127.3 |
8177.9 | 7989.2 | 2585 |
| 225 | -5.95 -0.07 % |
01-10-2024 00:00:00 Tuesday |
8199.95 8194 |
8251 | 8153.65 | 8122 |
| 226 | -72.35 -0.89 % |
30-09-2024 00:00:00 Monday |
8149.7 8077.35 |
8223 | 8027.95 | 6220 |
| 227 | 135.2 1.68 % |
27-09-2024 00:00:00 Friday |
8041 8176.2 |
8224.9 | 8013.1 | 4744 |
| 228 | -43.2 -0.54 % |
26-09-2024 00:00:00 Thursday |
7984.9 7941.7 |
7995.05 | 7832.8 | 2558 |
| 229 | -150.15 -1.86 % |
25-09-2024 00:00:00 Wednesday |
8090.25 7940.1 |
8117 | 7886.3 | 2966 |
| 230 | -85.85 -1.05 % |
24-09-2024 00:00:00 Tuesday |
8170.55 8084.7 |
8232.6 | 8052.7 | 1598 |
| 231 | 37.4 0.46 % |
23-09-2024 00:00:00 Monday |
8106.2 8143.6 |
8259.95 | 8106.2 | 5499 |
| 232 | 214.85 2.72 % |
20-09-2024 00:00:00 Friday |
7892.75 8107.6 |
8127.2 | 7833.1 | 7219 |
| 233 | 7.75 0.1 % |
19-09-2024 00:00:00 Thursday |
7885 7892.75 |
8150 | 7756.05 | 22321 |
| 234 | -68.25 -0.87 % |
18-09-2024 00:00:00 Wednesday |
7810 7741.75 |
7810 | 7566.55 | 3217 |
| 235 | -17.75 -0.23 % |
17-09-2024 00:00:00 Tuesday |
7826.45 7808.7 |
7955 | 7768.95 | 3442 |
| 236 | 204.15 2.65 % |
16-09-2024 00:00:00 Monday |
7700.75 7904.9 |
7939.35 | 7700.75 | 8325 |
| 237 | -72.6 -0.93 % |
13-09-2024 00:00:00 Friday |
7804.7 7732.1 |
7830 | 7710.05 | 2497 |
| 238 | 122.65 1.6 % |
12-09-2024 00:00:00 Thursday |
7670.55 7793.2 |
7806.7 | 7620.15 | 2616 |
| 239 | 189.5 2.53 % |
11-09-2024 00:00:00 Wednesday |
7477.6 7667.1 |
7776.05 | 7477.6 | 12117 |
| 240 | -19.8 -0.26 % |
10-09-2024 00:00:00 Tuesday |
7497.4 7477.6 |
7539.7 | 7426.6 | 909 |
| 241 | 161.65 2.23 % |
09-09-2024 00:00:00 Monday |
7252.05 7413.7 |
7488.3 | 7252.05 | 1265 |
| 242 | -47.45 -0.64 % |
06-09-2024 00:00:00 Friday |
7470.05 7422.6 |
7500 | 7400 | 2649 |
| 243 | 1.85 0.02 % |
05-09-2024 00:00:00 Thursday |
7473.5 7475.35 |
7501 | 7411.55 | 1391 |
| 244 | 125.75 1.72 % |
04-09-2024 00:00:00 Wednesday |
7309.2 7434.95 |
7460.9 | 7278 | 7161 |
| 245 | -131.8 -1.74 % |
03-09-2024 00:00:00 Tuesday |
7577.3 7445.5 |
7647.5 | 7428.3 | 3462 |
| 246 | -66.35 -0.87 % |
02-09-2024 00:00:00 Monday |
7635.45 7569.1 |
7744.8 | 7517.45 | 3856 |
| 247 | -38.3 -0.5 % |
30-08-2024 00:00:00 Friday |
7720 7681.7 |
7720 | 7625 | 1108 |
| 248 | 72.1 0.95 % |
29-08-2024 00:00:00 Thursday |
7610.15 7682.25 |
7699 | 7554.7 | 1924 |
| 249 | 111.3 1.48 % |
28-08-2024 00:00:00 Wednesday |
7508 7619.3 |
7636.4 | 7486.7 | 2248 |
| 250 | -11.45 -0.15 % |
27-08-2024 00:00:00 Tuesday |
7501.3 7489.85 |
7528.75 | 7453.45 | 2910 |
| 251 | 111.3 1.51 % |
26-08-2024 00:00:00 Monday |
7390 7501.3 |
7536.05 | 7384.25 | 1697 |
| 252 | -44.3 -0.6 % |
23-08-2024 00:00:00 Friday |
7435 7390.7 |
7441.1 | 7317.75 | 1424 |
| 253 | 2.75 0.04 % |
22-08-2024 00:00:00 Thursday |
7439.95 7442.7 |
7567.05 | 7379.2 | 3437 |
| 254 | 2.55 0.03 % |
21-08-2024 00:00:00 Wednesday |
7400.05 7402.6 |
7430.05 | 7374.95 | 2493 |
| 255 | 14.65 0.2 % |
20-08-2024 00:00:00 Tuesday |
7396.85 7411.5 |
7433.35 | 7364 | 1517 |
| 256 | -24.75 -0.33 % |
19-08-2024 00:00:00 Monday |
7414.95 7390.2 |
7455.05 | 7361.5 | 1763 |
| 257 | 84.95 1.16 % |
16-08-2024 00:00:00 Friday |
7330 7414.95 |
7435 | 7235.85 | 7572 |
| 258 | 135.3 1.91 % |
14-08-2024 00:00:00 Wednesday |
7100.7 7236 |
7317.15 | 7063.9 | 3476 |
| 259 | -174.75 -2.41 % |
13-08-2024 00:00:00 Tuesday |
7260.65 7085.9 |
7275 | 7045.95 | 3368 |
| 260 | -76.8 -1.06 % |
12-08-2024 00:00:00 Monday |
7250.05 7173.25 |
7300 | 7080 | 3240 |
| 261 | 205.9 2.94 % |
09-08-2024 00:00:00 Friday |
7000 7205.9 |
7249.95 | 6973.8 | 12471 |
| 262 | -84.9 -1.21 % |
08-08-2024 00:00:00 Thursday |
7000 6915.1 |
7056.2 | 6877 | 1361 |
| 263 | 162.2 2.36 % |
07-08-2024 00:00:00 Wednesday |
6883 7045.2 |
7080 | 6850 | 3979 |
| 264 | -216.1 -3.08 % |
06-08-2024 00:00:00 Tuesday |
7024.95 6808.85 |
7120.7 | 6787 | 2969 |
| 265 | -130.4 -1.84 % |
05-08-2024 00:00:00 Monday |
7102.55 6972.15 |
7142.5 | 6812.75 | 6992 |
| 266 | 418.5 6.15 % |
02-08-2024 00:00:00 Friday |
6801.2 7219.7 |
7325 | 6801.2 | 58983 |
| 267 | -128.5 -1.82 % |
01-08-2024 00:00:00 Thursday |
7041.5 6913 |
7084.25 | 6870 | 3330 |
| 268 | -53.4 -0.75 % |
31-07-2024 00:00:00 Wednesday |
7090 7036.6 |
7103.2 | 7015 | 1006 |
| 269 | -84.5 -1.19 % |
30-07-2024 00:00:00 Tuesday |
7099.35 7014.85 |
7136.95 | 6990.05 | 3618 |
| 270 | -105.7 -1.47 % |
29-07-2024 00:00:00 Monday |
7205 7099.3 |
7261.55 | 7081.95 | 6006 |
| 271 | 171.2 2.44 % |
26-07-2024 00:00:00 Friday |
7020 7191.2 |
7207.85 | 7006.35 | 3287 |
| 272 | 158 2.3 % |
25-07-2024 00:00:00 Thursday |
6855.05 7013.05 |
7029 | 6846.4 | 4962 |
| 273 | 140.35 2.06 % |
24-07-2024 00:00:00 Wednesday |
6809.5 6949.85 |
7011.1 | 6809.5 | 3547 |
| 274 | -53.45 -0.77 % |
23-07-2024 00:00:00 Tuesday |
6950.45 6897 |
6985.55 | 6711.8 | 2361 |
| 275 | 118.1 1.73 % |
22-07-2024 00:00:00 Monday |
6810.05 6928.15 |
7012.65 | 6774.8 | 2243 |
| 276 | -139.2 -2 % |
19-07-2024 00:00:00 Friday |
6950 6810.8 |
7064.6 | 6781.95 | 3606 |
| 277 | 130.3 1.92 % |
18-07-2024 00:00:00 Thursday |
6800.7 6931 |
6983.85 | 6800.7 | 4408 |
| 278 | -78.65 -1.14 % |
16-07-2024 00:00:00 Tuesday |
6879.35 6800.7 |
6900 | 6740.2 | 3699 |
| 279 | 122.2 1.82 % |
15-07-2024 00:00:00 Monday |
6724.45 6846.65 |
6969 | 6724.45 | 1642 |
| 280 | 179.05 2.68 % |
12-07-2024 00:00:00 Friday |
6676.95 6856 |
6914 | 6640.9 | 6692 |
| 281 | -171.35 -2.53 % |
11-07-2024 00:00:00 Thursday |
6780.05 6608.7 |
6850.55 | 6572 | 3832 |
| 282 | -163.05 -2.35 % |
10-07-2024 00:00:00 Wednesday |
6944.6 6781.55 |
6979.55 | 6750 | 4661 |
| 283 | 86.5 1.26 % |
09-07-2024 00:00:00 Tuesday |
6856.55 6943.05 |
7063.25 | 6833.4 | 5657 |
| 284 | -71.6 -1.03 % |
08-07-2024 00:00:00 Monday |
6925 6853.4 |
6940 | 6818.75 | 3600 |
| 285 | 73.75 1.1 % |
05-07-2024 00:00:00 Friday |
6735 6808.75 |
6824.5 | 6719.3 | 1387 |
| 286 | -59.1 -0.87 % |
04-07-2024 00:00:00 Thursday |
6792.05 6732.95 |
6850 | 6724.65 | 1818 |
| 287 | 58.45 0.87 % |
03-07-2024 00:00:00 Wednesday |
6750.45 6808.9 |
6833 | 6729.2 | 5421 |
| 288 | -251 -3.59 % |
02-07-2024 00:00:00 Tuesday |
6999.55 6748.55 |
6999.55 | 6670 | 18299 |
| 289 | 176.45 2.6 % |
01-07-2024 00:00:00 Monday |
6780 6956.45 |
6967.75 | 6759.35 | 3500 |
| 290 | 60.75 0.9 % |
28-06-2024 00:00:00 Friday |
6736.85 6797.6 |
6820 | 6700.35 | 5197 |
| 291 | -9.15 -0.14 % |
27-06-2024 00:00:00 Thursday |
6746 6736.85 |
6763.7 | 6671.2 | 1579 |
| 292 | 125 1.89 % |
26-06-2024 00:00:00 Wednesday |
6620 6745 |
6779 | 6620 | 5111 |
| 293 | 47.5 0.72 % |
25-06-2024 00:00:00 Tuesday |
6600.05 6647.55 |
6700 | 6480.3 | 43638 |
| 294 | 218.1 3.42 % |
24-06-2024 00:00:00 Monday |
6378.6 6596.7 |
6612.15 | 6313.85 | 10949 |
| 295 | 63.6 1.01 % |
21-06-2024 00:00:00 Friday |
6315 6378.6 |
6499 | 6315 | 14284 |
| 296 | 44.95 0.72 % |
20-06-2024 00:00:00 Thursday |
6245.05 6290 |
6333 | 6200.2 | 5695 |
| 297 | 20.55 0.33 % |
19-06-2024 00:00:00 Wednesday |
6200.05 6220.6 |
6270.4 | 6109.75 | 16920 |
| 298 | 45.1 0.73 % |
18-06-2024 00:00:00 Tuesday |
6150 6195.1 |
6350 | 6150 | 2972 |
| 299 | -18.65 -0.3 % |
14-06-2024 00:00:00 Friday |
6250.25 6231.6 |
6303.2 | 6174.2 | 3554 |
| 300 | 11.15 0.18 % |
13-06-2024 00:00:00 Thursday |
6255.5 6266.65 |
6365 | 6251 | 5847 |
| 301 | 26.9 0.43 % |
12-06-2024 00:00:00 Wednesday |
6224 6250.9 |
6318 | 6219.2 | 13691 |
| 302 | 34.75 0.56 % |
11-06-2024 00:00:00 Tuesday |
6205 6239.75 |
6326 | 6189.8 | 3163 |
| 303 | 4.25 0.07 % |
10-06-2024 00:00:00 Monday |
6215.75 6220 |
6286.7 | 6146 | 8252 |
| 304 | 104.1 1.7 % |
07-06-2024 00:00:00 Friday |
6130.75 6234.85 |
6359.9 | 6127.4 | 31917 |
| 305 | 2.75 0.04 % |
06-06-2024 00:00:00 Thursday |
6115.25 6118 |
6161.35 | 5999.75 | 9112 |
| 306 | 393.85 7.04 % |
05-06-2024 00:00:00 Wednesday |
5592 5985.85 |
6041.35 | 5570.4 | 13688 |
| 307 | -110 -1.91 % |
04-06-2024 00:00:00 Tuesday |
5770 5660 |
5770 | 5260 | 5822 |
| 308 | -389.6 -6.39 % |
03-06-2024 00:00:00 Monday |
6100 5710.4 |
6100 | 5683.05 | 4753 |
| 309 | -95.8 -1.65 % |
31-05-2024 00:00:00 Friday |
5800.65 5704.85 |
5812.9 | 5660 | 4269 |
| 310 | -164.15 -2.78 % |
30-05-2024 00:00:00 Thursday |
5913 5748.85 |
5913.1 | 5741.4 | 2265 |
| 311 | -99.7 -1.65 % |
29-05-2024 00:00:00 Wednesday |
6026.25 5926.55 |
6035.35 | 5908 | 1797 |
| 312 | -189.35 -3.02 % |
28-05-2024 00:00:00 Tuesday |
6268.05 6078.7 |
6410 | 6037.65 | 4058 |
| 313 | -73.6 -1.16 % |
27-05-2024 00:00:00 Monday |
6341.65 6268.05 |
6407 | 6203.05 | 12753 |
| 314 | -105.85 -1.65 % |
24-05-2024 00:00:00 Friday |
6432.35 6326.5 |
6526.5 | 6297.75 | 3996 |
| 315 | 34.15 0.53 % |
23-05-2024 00:00:00 Thursday |
6398.05 6432.2 |
6545.95 | 6360.7 | 6005 |
| 316 | -30.6 -0.48 % |
22-05-2024 00:00:00 Wednesday |
6428.65 6398.05 |
6462 | 6346.4 | 29673 |
| 317 | 213.6 3.45 % |
21-05-2024 00:00:00 Tuesday |
6192.05 6405.65 |
6472.85 | 6192.05 | 18512 |
| 318 | 72.7 1.19 % |
18-05-2024 00:00:00 Saturday |
6122.1 6194.8 |
6220.35 | 5944.65 | 1403 |
| 319 | 178.2 2.95 % |
17-05-2024 00:00:00 Friday |
6043.85 6222.05 |
6338.55 | 6034.5 | 58298 |
| 320 | -53.6 -0.91 % |
16-05-2024 00:00:00 Thursday |
5921.05 5867.45 |
6002.7 | 5615.65 | 10713 |
| 321 | -69.75 -1.16 % |
15-05-2024 00:00:00 Wednesday |
6010.75 5941 |
6027.1 | 5872.6 | 3788 |
| 322 | -45.35 -0.75 % |
14-05-2024 00:00:00 Tuesday |
6054.1 6008.75 |
6114.75 | 6008.75 | 2858 |
| 323 | 94.45 1.59 % |
13-05-2024 00:00:00 Monday |
5955.05 6049.5 |
6102.55 | 5902.35 | 15082 |
| 324 | 110 1.85 % |
10-05-2024 00:00:00 Friday |
5935 6045 |
6049.95 | 5874.05 | 4930 |
| 325 | 230 4.03 % |
09-05-2024 00:00:00 Thursday |
5705 5935 |
6137 | 5705 | 6957 |
| 326 | 171.3 2.93 % |
08-05-2024 00:00:00 Wednesday |
5843.65 6014.95 |
6032.05 | 5843.65 | 2383 |
| 327 | -70.55 -1.19 % |
07-05-2024 00:00:00 Tuesday |
5953.55 5883 |
5986.65 | 5840.95 | 1841 |
| 328 | -32 -0.53 % |
06-05-2024 00:00:00 Monday |
6031.4 5999.4 |
6049.95 | 5959 | 2534 |
| 329 | -61.6 -1.02 % |
03-05-2024 00:00:00 Friday |
6067.95 6006.35 |
6098.95 | 5946 | 4251 |
| 330 | 23.75 0.39 % |
02-05-2024 00:00:00 Thursday |
6033.95 6057.7 |
6100 | 5956 | 1685 |
| 331 | -68.95 -1.13 % |
30-04-2024 00:00:00 Tuesday |
6102.9 6033.95 |
6137.95 | 6033.95 | 2730 |
| 332 | 163.8 2.78 % |
29-04-2024 00:00:00 Monday |
5900.4 6064.2 |
6118.5 | 5900.4 | 7880 |
| 333 | 10.7 0.18 % |
26-04-2024 00:00:00 Friday |
5884.7 5895.4 |
6000 | 5883.65 | 3344 |
| 334 | 51.35 0.88 % |
25-04-2024 00:00:00 Thursday |
5853 5904.35 |
5925.95 | 5825.2 | 58248 |
| 335 | 27.9 0.48 % |
24-04-2024 00:00:00 Wednesday |
5850 5877.9 |
5904 | 5825.05 | 45023 |
| 336 | 24.05 0.41 % |
23-04-2024 00:00:00 Tuesday |
5809.6 5833.65 |
5895 | 5809.6 | 1082 |
| 337 | 29.2 0.51 % |
22-04-2024 00:00:00 Monday |
5769.95 5799.15 |
5881.5 | 5685.5 | 4721 |
| 338 | 81.8 1.46 % |
19-04-2024 00:00:00 Friday |
5611.2 5693 |
5720 | 5611.2 | 7345 |
| 339 | -60.1 -1.04 % |
18-04-2024 00:00:00 Thursday |
5779.4 5719.3 |
5815.2 | 5700.05 | 5826 |
| 340 | -65.95 -1.13 % |
16-04-2024 00:00:00 Tuesday |
5810.95 5745 |
5820.65 | 5737 | 2167 |
| 341 | -1 -0.02 % |
15-04-2024 00:00:00 Monday |
5840.95 5839.95 |
5922.35 | 5817.9 | 3832 |
| 342 | -71 -1.17 % |
12-04-2024 00:00:00 Friday |
6051 5980 |
6096.15 | 5940.1 | 10151 |
| 343 | -146.25 -2.35 % |
10-04-2024 00:00:00 Wednesday |
6227.35 6081.1 |
6234.85 | 6046.65 | 8579 |
| 344 | -1 -0.02 % |
09-04-2024 00:00:00 Tuesday |
6230 6229 |
6355 | 6163.2 | 31345 |
| 345 | 438.6 7.57 % |
08-04-2024 00:00:00 Monday |
5791 6229.6 |
6244.95 | 5791 | 85600 |
| 346 | 73.35 1.31 % |
05-04-2024 00:00:00 Friday |
5600.65 5674 |
5725 | 5600.65 | 2251 |
| 347 | 3.8 0.07 % |
04-04-2024 00:00:00 Thursday |
5615 5618.8 |
5747.4 | 5615 | 3217 |
| 348 | 6.2 0.11 % |
03-04-2024 00:00:00 Wednesday |
5601.35 5607.55 |
5655.7 | 5582.1 | 2346 |
| 349 | -58.35 -1.02 % |
02-04-2024 00:00:00 Tuesday |
5703.85 5645.5 |
5734.1 | 5640.5 | 3038 |
| 350 | 127.5 2.28 % |
01-04-2024 00:00:00 Monday |
5580.6 5708.1 |
5800 | 5580.6 | 13869 |
| 351 | 23.6 0.43 % |
28-03-2024 00:00:00 Thursday |
5473.75 5497.35 |
5634.4 | 5425.05 | 9169 |
| 352 | 252.6 4.84 % |
27-03-2024 00:00:00 Wednesday |
5217.4 5470 |
5544.05 | 5217 | 29133 |
| 353 | 16.15 0.31 % |
26-03-2024 00:00:00 Tuesday |
5201.3 5217.45 |
5293.05 | 5156 | 1690 |
| 354 | -57.1 -1.08 % |
22-03-2024 00:00:00 Friday |
5287.4 5230.3 |
5287.4 | 5065.7 | 9172 |
| 355 | 121.1 2.34 % |
21-03-2024 00:00:00 Thursday |
5166.25 5287.35 |
5315 | 5151.5 | 14596 |
| 356 | 86.25 1.72 % |
20-03-2024 00:00:00 Wednesday |
5000.15 5086.4 |
5129.95 | 5000.15 | 2016 |
| 357 | -98.55 -1.9 % |
19-03-2024 00:00:00 Tuesday |
5190.4 5091.85 |
5199.1 | 5076.95 | 2192 |
| 358 | -24.45 -0.47 % |
18-03-2024 00:00:00 Monday |
5215 5190.55 |
5278 | 5180 | 8339 |
| 359 | 80.4 1.56 % |
15-03-2024 00:00:00 Friday |
5154.75 5235.15 |
5275 | 5154.75 | 7659 |
| 360 | 132.85 2.62 % |
14-03-2024 00:00:00 Thursday |
5071 5203.85 |
5220 | 4967.1 | 9618 |
| 361 | -64.55 -1.25 % |
13-03-2024 00:00:00 Wednesday |
5160 5095.45 |
5235 | 5047.65 | 5308 |
| 362 | 67.25 1.32 % |
12-03-2024 00:00:00 Tuesday |
5100.4 5167.65 |
5246.05 | 5100.4 | 6409 |
| 363 | 56.35 1.1 % |
11-03-2024 00:00:00 Monday |
5100.8 5157.15 |
5192 | 5039.7 | 5385 |
| 364 | -11 -0.22 % |
07-03-2024 00:00:00 Thursday |
5087.95 5076.95 |
5127.85 | 5023.85 | 2487 |
| 365 | 68.05 1.35 % |
06-03-2024 00:00:00 Wednesday |
5022.5 5090.55 |
5142.4 | 5005 | 9625 |
| 366 | -134.85 -2.62 % |
05-03-2024 00:00:00 Tuesday |
5155.6 5020.75 |
5159.85 | 5009.3 | 15936 |
| 367 | -113 -2.15 % |
04-03-2024 00:00:00 Monday |
5266 5153 |
5359.65 | 5143.35 | 13759 |
| 368 | 38.7 0.75 % |
02-03-2024 00:00:00 Saturday |
5178.2 5216.9 |
5216.9 | 5153.7 | 841 |
| 369 | 29 0.55 % |
01-03-2024 00:00:00 Friday |
5267 5296 |
5330.15 | 5194.95 | 2478 |
| 370 | -41.8 -0.79 % |
29-02-2024 00:00:00 Thursday |
5309.25 5267.45 |
5327 | 5212.8 | 4712 |
| 371 | -31.5 -0.59 % |
28-02-2024 00:00:00 Wednesday |
5344 5312.5 |
5415 | 5304.85 | 3091 |
| 372 | 129.8 2.49 % |
27-02-2024 00:00:00 Tuesday |
5220.2 5350 |
5425.95 | 5220.2 | 3925 |
| 373 | -34.35 -0.65 % |
26-02-2024 00:00:00 Monday |
5280 5245.65 |
5325.25 | 5210.05 | 2427 |
| 374 | -30 -0.56 % |
23-02-2024 00:00:00 Friday |
5350 5320 |
5439.5 | 5313.9 | 8350 |
| 375 | 103.05 1.97 % |
22-02-2024 00:00:00 Thursday |
5233.65 5336.7 |
5352.05 | 5233.65 | 1960 |
| 376 | -10.15 -0.19 % |
21-02-2024 00:00:00 Wednesday |
5223.1 5212.95 |
5355.35 | 5185.1 | 5824 |
| 377 | 29.05 0.55 % |
20-02-2024 00:00:00 Tuesday |
5291 5320.05 |
5384.85 | 5284.85 | 4016 |
| 378 | 56.65 1.07 % |
19-02-2024 00:00:00 Monday |
5270.75 5327.4 |
5378.8 | 5221.85 | 3657 |
| 379 | 98 1.89 % |
16-02-2024 00:00:00 Friday |
5172 5270 |
5293.95 | 5172 | 23384 |
| 380 | 25.6 0.5 % |
15-02-2024 00:00:00 Thursday |
5126.25 5151.85 |
5178.7 | 5067.1 | 2846 |
| 381 | -276.05 -5.12 % |
14-02-2024 00:00:00 Wednesday |
5392.55 5116.5 |
5400 | 5030.2 | 12872 |
| 382 | -57 -1.06 % |
13-02-2024 00:00:00 Tuesday |
5397 5340 |
5433.65 | 5265.8 | 9166 |
| 383 | -114.5 -2.08 % |
12-02-2024 00:00:00 Monday |
5500.2 5385.7 |
5534.65 | 5377.1 | 3087 |
| 384 | -37.8 -0.69 % |
09-02-2024 00:00:00 Friday |
5505 5467.2 |
5536.8 | 5423.85 | 7463 |
| 385 | 97.65 1.81 % |
08-02-2024 00:00:00 Thursday |
5400.05 5497.7 |
5506.35 | 5392.05 | 6364 |
| 386 | 41.9 0.78 % |
07-02-2024 00:00:00 Wednesday |
5357.1 5399 |
5419.5 | 5341.9 | 14714 |
| 387 | 201.25 3.9 % |
06-02-2024 00:00:00 Tuesday |
5155.15 5356.4 |
5368 | 5155.15 | 4724 |
| 388 | -23.45 -0.45 % |
05-02-2024 00:00:00 Monday |
5178.35 5154.9 |
5284.4 | 5143.45 | 3022 |
| 389 | 113.2 2.23 % |
02-02-2024 00:00:00 Friday |
5065 5178.2 |
5215.5 | 5065 | 5648 |
| 390 | -101.1 -1.96 % |
01-02-2024 00:00:00 Thursday |
5166.1 5065 |
5200 | 5050 | 8272 |
| 391 | 157.65 3.23 % |
31-01-2024 00:00:00 Wednesday |
4877.35 5035 |
5048 | 4871.2 | 37513 |
| 392 | -172.65 -3.42 % |
30-01-2024 00:00:00 Tuesday |
5049.85 4877.2 |
5049.85 | 4870 | 53033 |
| 393 | 12.85 0.26 % |
29-01-2024 00:00:00 Monday |
4952.15 4965 |
5040.95 | 4930.8 | 4420 |
| 394 | -63.85 -1.27 % |
25-01-2024 00:00:00 Thursday |
5038.85 4975 |
5077 | 4932.95 | 113906 |
| 395 | 107.15 2.18 % |
24-01-2024 00:00:00 Wednesday |
4910 5017.15 |
5032.6 | 4868.5 | 3907 |
| 396 | -132.05 -2.6 % |
23-01-2024 00:00:00 Tuesday |
5077.05 4945 |
5080 | 4910 | 8472 |
| 397 | -107.1 -2.08 % |
20-01-2024 00:00:00 Saturday |
5145 5037.9 |
5180 | 5010 | 1706 |
| 398 | -62.95 -1.22 % |
19-01-2024 00:00:00 Friday |
5159.9 5096.95 |
5168.25 | 5030 | 8131 |
| 399 | 7.7 0.15 % |
18-01-2024 00:00:00 Thursday |
5120.05 5127.75 |
5173.15 | 4983.45 | 5579 |
| 400 | -40 -0.77 % |
17-01-2024 00:00:00 Wednesday |
5200 5160 |
5240.55 | 5135.2 | 33720 |
| 401 | -89.35 -1.69 % |
16-01-2024 00:00:00 Tuesday |
5300.35 5211 |
5332.8 | 5187.05 | 3108 |
| 402 | 20.45 0.38 % |
15-01-2024 00:00:00 Monday |
5314.55 5335 |
5400.9 | 5247.45 | 6172 |
| 403 | 113.8 2.19 % |
12-01-2024 00:00:00 Friday |
5185.15 5298.95 |
5386.85 | 5185.15 | 25614 |
| 404 | -75.35 -1.44 % |
11-01-2024 00:00:00 Thursday |
5249.85 5174.5 |
5288.1 | 5158.4 | 3375 |
| 405 | 15.3 0.29 % |
10-01-2024 00:00:00 Wednesday |
5209.75 5225.05 |
5298 | 5195 | 6656 |
| 406 | 35.5 0.69 % |
09-01-2024 00:00:00 Tuesday |
5155.2 5190.7 |
5260.25 | 5155.2 | 5506 |
| 407 | -132.2 -2.51 % |
08-01-2024 00:00:00 Monday |
5270.15 5137.95 |
5300 | 5123.65 | 12345 |
| 408 | 174.9 3.45 % |
05-01-2024 00:00:00 Friday |
5076.3 5251.2 |
5288.95 | 5076.3 | 21216 |
| 409 | -15 -0.29 % |
04-01-2024 00:00:00 Thursday |
5100 5085 |
5141.65 | 5060 | 2601 |
| 410 | 38 0.75 % |
03-01-2024 00:00:00 Wednesday |
5050 5088 |
5142.15 | 5050 | 4005 |
| 411 | -68.45 -1.32 % |
02-01-2024 00:00:00 Tuesday |
5189.9 5121.45 |
5189.9 | 5061.05 | 3556 |
| 412 | -40.25 -0.78 % |
01-01-2024 00:00:00 Monday |
5185.15 5144.9 |
5190 | 5118.1 | 2315 |
| 413 | -32.5 -0.63 % |
29-12-2023 00:00:00 Friday |
5158.75 5126.25 |
5167.1 | 5099.55 | 7695 |
| 414 | -52.2 -1.01 % |
28-12-2023 00:00:00 Thursday |
5193.15 5140.95 |
5193.15 | 5126.35 | 2407 |
| 415 | 56.15 1.1 % |
27-12-2023 00:00:00 Wednesday |
5093.8 5149.95 |
5175.45 | 5085.25 | 9083 |
| 416 | 34.75 0.69 % |
26-12-2023 00:00:00 Tuesday |
5050.5 5085.25 |
5109.4 | 5023.1 | 4891 |
| 417 | -29.35 -0.58 % |
22-12-2023 00:00:00 Friday |
5050.05 5020.7 |
5081.75 | 4969.1 | 6499 |
| 418 | 33.7 0.68 % |
21-12-2023 00:00:00 Thursday |
4980 5013.7 |
5051.7 | 4881.65 | 6880 |
| 419 | -272.2 -5.19 % |
20-12-2023 00:00:00 Wednesday |
5249.7 4977.5 |
5270.9 | 4976.15 | 5841 |
| 420 | 45.25 0.88 % |
19-12-2023 00:00:00 Tuesday |
5159.75 5205 |
5315 | 5159.75 | 15149 |
| 421 | -29.15 -0.56 % |
18-12-2023 00:00:00 Monday |
5225 5195.85 |
5274.9 | 5141.8 | 20665 |
| 422 | 52.95 1.03 % |
15-12-2023 00:00:00 Friday |
5155 5207.95 |
5235.55 | 5100 | 10735 |
| 423 | 308.25 6.36 % |
14-12-2023 00:00:00 Thursday |
4843.1 5151.35 |
5230 | 4843.1 | 72919 |
| 424 | 20.9 0.44 % |
13-12-2023 00:00:00 Wednesday |
4797.6 4818.5 |
4834.85 | 4703.3 | 10299 |
| 425 | -112.85 -2.31 % |
12-12-2023 00:00:00 Tuesday |
4890.85 4778 |
4995.8 | 4775 | 7140 |
| 426 | 138.15 2.91 % |
11-12-2023 00:00:00 Monday |
4752.7 4890.85 |
4954.7 | 4733.95 | 13918 |
| 427 | -90.45 -1.87 % |
08-12-2023 00:00:00 Friday |
4831.3 4740.85 |
4839.95 | 4681.85 | 11196 |
| 428 | 45.45 0.95 % |
07-12-2023 00:00:00 Thursday |
4764.95 4810.4 |
4848 | 4677.3 | 10897 |
| 429 | 22.35 0.47 % |
06-12-2023 00:00:00 Wednesday |
4739.8 4762.15 |
4815.6 | 4716 | 9426 |
| 430 | 86.3 1.88 % |
05-12-2023 00:00:00 Tuesday |
4595.9 4682.2 |
4726.55 | 4585 | 7966 |
| 431 | 16.65 0.36 % |
04-12-2023 00:00:00 Monday |
4582.05 4598.7 |
4640 | 4572 | 29127 |
| 432 | -39.9 -0.86 % |
01-12-2023 00:00:00 Friday |
4616.3 4576.4 |
4649 | 4519.55 | 9204 |
| 433 | 10.05 0.22 % |
30-11-2023 00:00:00 Thursday |
4579.95 4590 |
4631.15 | 4526.45 | 6917 |
| 434 | -32 -0.7 % |
29-11-2023 00:00:00 Wednesday |
4572.85 4540.85 |
4669.85 | 4540.85 | 3250 |
| 435 | -11.9 -0.26 % |
28-11-2023 00:00:00 Tuesday |
4576.05 4564.15 |
4601 | 4537.35 | 1824 |
| 436 | -30.65 -0.66 % |
24-11-2023 00:00:00 Friday |
4616.75 4586.1 |
4619.9 | 4584.5 | 1567 |
| 437 | -116.85 -2.46 % |
23-11-2023 00:00:00 Thursday |
4740.4 4623.55 |
4775.55 | 4613.3 | 3284 |
| 438 | -2.05 -0.04 % |
22-11-2023 00:00:00 Wednesday |
4728 4725.95 |
4771 | 4708.15 | 2383 |
| 439 | -7.05 -0.15 % |
21-11-2023 00:00:00 Tuesday |
4745.05 4738 |
4801.45 | 4725.1 | 7014 |
| 440 | -1.25 -0.03 % |
20-11-2023 00:00:00 Monday |
4770 4768.75 |
4837.1 | 4734.1 | 3773 |
| 441 | 81.55 1.73 % |
17-11-2023 00:00:00 Friday |
4720.05 4801.6 |
4832 | 4720.05 | 4343 |
| 442 | 9.05 0.19 % |
16-11-2023 00:00:00 Thursday |
4741.95 4751 |
4779.95 | 4651.25 | 7167 |
| 443 | 177.35 3.9 % |
15-11-2023 00:00:00 Wednesday |
4545.05 4722.4 |
4757.05 | 4545.05 | 10263 |
| 444 | -18.85 -0.42 % |
13-11-2023 00:00:00 Monday |
4515 4496.15 |
4521.4 | 4473.2 | 5317 |
| 445 | -22 -0.49 % |
12-11-2023 00:00:00 Sunday |
4531 4509 |
4545.65 | 4507.7 | 348 |
| 446 | -15 -0.33 % |
10-11-2023 00:00:00 Friday |
4530 4515 |
4539.95 | 4484 | 7391 |
| 447 | 26.05 0.58 % |
09-11-2023 00:00:00 Thursday |
4529.95 4556 |
4601.5 | 4435.2 | 6477 |
| 448 | 102 2.32 % |
08-11-2023 00:00:00 Wednesday |
4398 4500 |
4538.4 | 4364.1 | 10021 |
| 449 | 15.15 0.35 % |
07-11-2023 00:00:00 Tuesday |
4329.85 4345 |
4421.3 | 4294.6 | 20488 |
| 450 | 74.95 1.76 % |
06-11-2023 00:00:00 Monday |
4250.05 4325 |
4353.75 | 4250.05 | 6733 |
| 451 | 91.9 2.21 % |
03-11-2023 00:00:00 Friday |
4151.85 4243.75 |
4268 | 4151.85 | 9579 |
| 452 | 40.8 0.99 % |
02-11-2023 00:00:00 Thursday |
4105.15 4145.95 |
4186 | 4105.15 | 7379 |
| 453 | 11.2 0.27 % |
01-11-2023 00:00:00 Wednesday |
4079.8 4091 |
4144.95 | 4079.8 | 2123 |
| 454 | 1.05 0.03 % |
31-10-2023 00:00:00 Tuesday |
4085 4086.05 |
4111 | 4066.3 | 1870 |
| 455 | -14.35 -0.35 % |
30-10-2023 00:00:00 Monday |
4089.45 4075.1 |
4111.65 | 4057.85 | 2288 |
| 456 | -33.9 -0.82 % |
27-10-2023 00:00:00 Friday |
4111 4077.1 |
4111 | 4027.15 | 3140 |
| 457 | 12.05 0.3 % |
26-10-2023 00:00:00 Thursday |
4020 4032.05 |
4057.35 | 3973.15 | 5155 |
| 458 | -12.75 -0.31 % |
25-10-2023 00:00:00 Wednesday |
4075.05 4062.3 |
4108.95 | 4032 | 7886 |
| 459 | -140 -3.33 % |
23-10-2023 00:00:00 Monday |
4206 4066 |
4210.2 | 4062.85 | 2916 |
| 460 | 33.95 0.81 % |
20-10-2023 00:00:00 Friday |
4172.05 4206 |
4238 | 4163.65 | 1941 |
| 461 | -19.2 -0.46 % |
19-10-2023 00:00:00 Thursday |
4192.2 4173 |
4212.85 | 4146.25 | 3960 |
| 462 | 69.85 1.68 % |
18-10-2023 00:00:00 Wednesday |
4150 4219.85 |
4228.95 | 4150 | 7478 |
| 463 | 6.35 0.15 % |
17-10-2023 00:00:00 Tuesday |
4122.05 4128.4 |
4164.65 | 4117.9 | 4901 |
| 464 | -24.6 -0.59 % |
16-10-2023 00:00:00 Monday |
4146.6 4122 |
4149.8 | 4102.7 | 6365 |
| 465 | -66.6 -1.58 % |
13-10-2023 00:00:00 Friday |
4205.1 4138.5 |
4205.15 | 4107.5 | 6479 |
| 466 | 1.65 0.04 % |
12-10-2023 00:00:00 Thursday |
4240.15 4241.8 |
4292 | 4230.1 | 2198 |
| 467 | 11.3 0.27 % |
11-10-2023 00:00:00 Wednesday |
4258.2 4269.5 |
4307.9 | 4228.05 | 3393 |
| 468 | 39.25 0.93 % |
10-10-2023 00:00:00 Tuesday |
4200.05 4239.3 |
4247.85 | 4194.05 | 3262 |
| 469 | 69.05 1.68 % |
09-10-2023 00:00:00 Monday |
4120.05 4189.1 |
4230.75 | 4120.05 | 3453 |
| 470 | -21 -0.5 % |
06-10-2023 00:00:00 Friday |
4221 4200 |
4228 | 4181.35 | 7069 |
| 471 | 148.4 3.66 % |
05-10-2023 00:00:00 Thursday |
4057 4205.4 |
4225.4 | 4052.65 | 10694 |
| 472 | -61.2 -1.49 % |
04-10-2023 00:00:00 Wednesday |
4112.2 4051 |
4112.2 | 4003.25 | 10490 |
| 473 | -36.65 -0.88 % |
03-10-2023 00:00:00 Tuesday |
4153.65 4117 |
4153.65 | 4100.05 | 2934 |
| 474 | -2 -0.05 % |
29-09-2023 00:00:00 Friday |
4180 4178 |
4194.95 | 4132.85 | 7539 |
| 475 | -109.65 -2.56 % |
28-09-2023 00:00:00 Thursday |
4284.95 4175.3 |
4284.95 | 4156.75 | 4612 |
| 476 | 18 0.43 % |
27-09-2023 00:00:00 Wednesday |
4220.3 4238.3 |
4275.3 | 4220.3 | 2735 |
| 477 | -11.95 -0.28 % |
26-09-2023 00:00:00 Tuesday |
4248.95 4237 |
4271.95 | 4220 | 3070 |
| 478 | -31.05 -0.72 % |
25-09-2023 00:00:00 Monday |
4291.05 4260 |
4302.1 | 4238.1 | 3402 |
| 479 | -148.05 -3.34 % |
22-09-2023 00:00:00 Friday |
4430.05 4282 |
4456.8 | 4275.3 | 20748 |
| 480 | 5.35 0.12 % |
21-09-2023 00:00:00 Thursday |
4425.65 4431 |
4481.05 | 4400 | 1726 |
| 481 | 52.55 1.19 % |
20-09-2023 00:00:00 Wednesday |
4410.1 4462.65 |
4495 | 4410.1 | 4621 |
| 482 | 23.75 0.53 % |
18-09-2023 00:00:00 Monday |
4465.05 4488.8 |
4535 | 4440.6 | 8626 |
| 483 | 72.05 1.63 % |
15-09-2023 00:00:00 Friday |
4424.95 4497 |
4501 | 4371.9 | 8847 |
| 484 | 44.05 1.01 % |
14-09-2023 00:00:00 Thursday |
4380.05 4424.1 |
4454.65 | 4380.05 | 3578 |
| 485 | -60.6 -1.36 % |
13-09-2023 00:00:00 Wednesday |
4460.05 4399.45 |
4481.6 | 4334.4 | 5712 |
| 486 | -22.65 -0.5 % |
12-09-2023 00:00:00 Tuesday |
4512 4489.35 |
4539 | 4424.8 | 12678 |
| 487 | 39.45 0.89 % |
11-09-2023 00:00:00 Monday |
4456.05 4495.5 |
4575.6 | 4456.05 | 10702 |
| 488 | -0.95 -0.02 % |
08-09-2023 00:00:00 Friday |
4468.9 4467.95 |
4489.25 | 4428.6 | 4059 |
| 489 | -38.3 -0.85 % |
07-09-2023 00:00:00 Thursday |
4481.05 4442.75 |
4500 | 4438.5 | 3006 |
| 490 | 40.6 0.91 % |
06-09-2023 00:00:00 Wednesday |
4438.2 4478.8 |
4519.95 | 4438.2 | 3620 |
| 491 | 43.1 0.97 % |
05-09-2023 00:00:00 Tuesday |
4433 4476.1 |
4490 | 4419.75 | 5329 |
| 492 | 34.75 0.79 % |
04-09-2023 00:00:00 Monday |
4398.75 4433.5 |
4448.7 | 4333 | 4318 |
| 493 | 108.85 2.56 % |
01-09-2023 00:00:00 Friday |
4260.05 4368.9 |
4394.35 | 4260.05 | 3826 |
| 494 | -67.75 -1.54 % |
31-08-2023 00:00:00 Thursday |
4407.7 4339.95 |
4407.7 | 4302.6 | 8213 |
| 495 | 100.05 2.35 % |
30-08-2023 00:00:00 Wednesday |
4260.05 4360.1 |
4414.95 | 4260.05 | 10681 |
| 496 | 79.95 1.91 % |
29-08-2023 00:00:00 Tuesday |
4180.05 4260 |
4285 | 4180.05 | 4225 |
| 497 | -19.8 -0.47 % |
28-08-2023 00:00:00 Monday |
4199.65 4179.85 |
4233.95 | 4153.45 | 6929 |
| 498 | -40.35 -0.95 % |
25-08-2023 00:00:00 Friday |
4239.95 4199.6 |
4239.95 | 4173 | 2547 |
| 499 | 82.4 1.98 % |
24-08-2023 00:00:00 Thursday |
4160.5 4242.9 |
4277.6 | 4157 | 16646 |
| 500 | -29.55 -0.71 % |
23-08-2023 00:00:00 Wednesday |
4181.05 4151.5 |
4198.95 | 4143.55 | 2254 |
| 501 | -33.5 -0.8 % |
22-08-2023 00:00:00 Tuesday |
4204.5 4171 |
4211 | 4169.9 | 1957 |
| 502 | -10.75 -0.26 % |
21-08-2023 00:00:00 Monday |
4191.05 4180.3 |
4213.75 | 4175.55 | 3100 |
| 503 | -117.2 -2.72 % |
18-08-2023 00:00:00 Friday |
4305 4187.8 |
4305 | 4178 | 12226 |
| 504 | -45.6 -1.05 % |
17-08-2023 00:00:00 Thursday |
4341.05 4295.45 |
4352.1 | 4291 | 3424 |
| 505 | 27.45 0.64 % |
16-08-2023 00:00:00 Wednesday |
4296.55 4324 |
4332.4 | 4272 | 3454 |
| 506 | -148.75 -3.35 % |
14-08-2023 00:00:00 Monday |
4445.3 4296.55 |
4445.3 | 4222.4 | 24994 |
| 507 | -193.35 -4.16 % |
11-08-2023 00:00:00 Friday |
4650.4 4457.05 |
4655.7 | 4420 | 28722 |
| 508 | -33.45 -0.71 % |
10-08-2023 00:00:00 Thursday |
4689.15 4655.7 |
4713.45 | 4622.2 | 2947 |
| 509 | -88.75 -1.86 % |
09-08-2023 00:00:00 Wednesday |
4771 4682.25 |
4771 | 4679.1 | 3877 |
| 510 | -106.75 -2.21 % |
08-08-2023 00:00:00 Tuesday |
4826.05 4719.3 |
4862.8 | 4690.25 | 5361 |
| 511 | -59.1 -1.21 % |
07-08-2023 00:00:00 Monday |
4885 4825.9 |
4984.1 | 4809.5 | 10261 |
| 512 | 339.8 7.47 % |
04-08-2023 00:00:00 Friday |
4547.25 4887.05 |
4935 | 4547.25 | 26298 |
| 513 | -9.95 -0.22 % |
03-08-2023 00:00:00 Thursday |
4549.95 4540 |
4562.1 | 4475.5 | 3795 |
| 514 | -77.45 -1.67 % |
02-08-2023 00:00:00 Wednesday |
4650 4572.55 |
4654.9 | 4520.05 | 4228 |
| 515 | 55.25 1.21 % |
01-08-2023 00:00:00 Tuesday |
4583.5 4638.75 |
4661.8 | 4583.5 | 4196 |
| 516 | 3.45 0.08 % |
31-07-2023 00:00:00 Monday |
4580.05 4583.5 |
4643.95 | 4574.3 | 2163 |
| 517 | -8.05 -0.18 % |
28-07-2023 00:00:00 Friday |
4570.8 4562.75 |
4624.55 | 4546.8 | 6900 |
| 518 | 39.75 0.88 % |
27-07-2023 00:00:00 Thursday |
4530.1 4569.85 |
4591.65 | 4530.1 | 1389 |
| 519 | -73.05 -1.58 % |
26-07-2023 00:00:00 Wednesday |
4621.05 4548 |
4633.35 | 4526.05 | 4040 |
| 520 | 25.55 0.56 % |
25-07-2023 00:00:00 Tuesday |
4570 4595.55 |
4620.75 | 4568.5 | 2433 |
| 521 | -60.05 -1.3 % |
24-07-2023 00:00:00 Monday |
4630 4569.95 |
4660 | 4560.8 | 7880 |
| 522 | 130.05 2.88 % |
21-07-2023 00:00:00 Friday |
4515.05 4645.1 |
4659.95 | 4515.05 | 4166 |
| 523 | -28.65 -0.61 % |
20-07-2023 00:00:00 Thursday |
4670.05 4641.4 |
4708.7 | 4624.3 | 3863 |
| 524 | -17 -0.36 % |
19-07-2023 00:00:00 Wednesday |
4685.05 4668.05 |
4709.6 | 4666.05 | 7432 |
| 525 | -27.65 -0.59 % |
18-07-2023 00:00:00 Tuesday |
4722.05 4694.4 |
4729.25 | 4662.1 | 3432 |
| 526 | -12.65 -0.27 % |
17-07-2023 00:00:00 Monday |
4718.65 4706 |
4765.9 | 4656.1 | 6923 |
| 527 | 56.2 1.21 % |
14-07-2023 00:00:00 Friday |
4649.8 4706 |
4735 | 4609.15 | 22998 |
| 528 | 151.7 3.39 % |
13-07-2023 00:00:00 Thursday |
4479.95 4631.65 |
4649.35 | 4469.35 | 13639 |
| 529 | 63.7 1.45 % |
12-07-2023 00:00:00 Wednesday |
4392.8 4456.5 |
4472.55 | 4369.05 | 3686 |
| 530 | 17 0.39 % |
11-07-2023 00:00:00 Tuesday |
4390 4407 |
4442.35 | 4364.4 | 2898 |
| 531 | -76 -1.73 % |
10-07-2023 00:00:00 Monday |
4400.05 4324.05 |
4426.2 | 4324.05 | 2661 |
| 532 | 6.25 0.14 % |
07-07-2023 00:00:00 Friday |
4395.75 4402 |
4455.5 | 4395.75 | 7603 |
| 533 | 50.55 1.15 % |
06-07-2023 00:00:00 Thursday |
4406.05 4456.6 |
4484.35 | 4378.8 | 3909 |
| 534 | 12.4 0.28 % |
05-07-2023 00:00:00 Wednesday |
4430 4442.4 |
4530 | 4389.1 | 11329 |
| 535 | 8.05 0.18 % |
04-07-2023 00:00:00 Tuesday |
4425.05 4433.1 |
4563.7 | 4409.9 | 5970 |
| 536 | 4.75 0.11 % |
03-07-2023 00:00:00 Monday |
4470.05 4474.8 |
4507.15 | 4449.8 | 3442 |
| 537 | 42.45 0.96 % |
30-06-2023 00:00:00 Friday |
4439.95 4482.4 |
4490.5 | 4417.25 | 4654 |
| 538 | 41.55 0.95 % |
28-06-2023 00:00:00 Wednesday |
4386.5 4428.05 |
4504 | 4386.5 | 5623 |
| 539 | -22.85 -0.52 % |
27-06-2023 00:00:00 Tuesday |
4411.05 4388.2 |
4450.35 | 4374 | 5317 |
| 540 | 114.7 2.67 % |
26-06-2023 00:00:00 Monday |
4290.5 4405.2 |
4418.6 | 4266.55 | 12772 |
| 541 | -92.7 -2.11 % |
23-06-2023 00:00:00 Friday |
4400 4307.3 |
4400 | 4281.3 | 5313 |
| 542 | -53 -1.19 % |
22-06-2023 00:00:00 Thursday |
4454.65 4401.65 |
4469 | 4313.65 | 7819 |
| 543 | 18.7 0.42 % |
21-06-2023 00:00:00 Wednesday |
4452.2 4470.9 |
4505 | 4443.55 | 4900 |
| 544 | 13.75 0.31 % |
20-06-2023 00:00:00 Tuesday |
4438.4 4452.15 |
4459 | 4400.85 | 3559 |
| 545 | 33.2 0.75 % |
19-06-2023 00:00:00 Monday |
4405.05 4438.25 |
4477.1 | 4399.3 | 5010 |
| 546 | 91.15 2.11 % |
16-06-2023 00:00:00 Friday |
4325.05 4416.2 |
4444.85 | 4325.05 | 24474 |
| 547 | 7.45 0.17 % |
15-06-2023 00:00:00 Thursday |
4315.05 4322.5 |
4356 | 4282.1 | 3700 |
| 548 | -18.3 -0.42 % |
14-06-2023 00:00:00 Wednesday |
4325.05 4306.75 |
4360 | 4294.5 | 8804 |
| 549 | 64.9 1.52 % |
13-06-2023 00:00:00 Tuesday |
4268.65 4333.55 |
4355 | 4262.9 | 19550 |
| 550 | 118.95 2.87 % |
12-06-2023 00:00:00 Monday |
4150.05 4269 |
4282.8 | 4150.05 | 9720 |
| 551 | 15.35 0.37 % |
09-06-2023 00:00:00 Friday |
4125.05 4140.4 |
4225 | 4085.3 | 7885 |
| 552 | -61.5 -1.47 % |
08-06-2023 00:00:00 Thursday |
4181.05 4119.55 |
4190 | 4104.15 | 3933 |
| 553 | 33.95 0.82 % |
07-06-2023 00:00:00 Wednesday |
4150 4183.95 |
4194 | 4131.65 | 5903 |
| 554 | -11.6 -0.28 % |
06-06-2023 00:00:00 Tuesday |
4127 4115.4 |
4198.7 | 4085 | 18075 |
| 555 | -85.9 -2.03 % |
05-06-2023 00:00:00 Monday |
4225 4139.1 |
4295.05 | 4125.2 | 27545 |
| 556 | 451.9 11.85 % |
02-06-2023 00:00:00 Friday |
3815.05 4266.95 |
4301 | 3815.05 | 21401 |
| 557 | 155.6 3.83 % |
01-06-2023 00:00:00 Thursday |
4060.05 4215.65 |
4279 | 4060.05 | 45842 |
| 558 | 30.95 0.77 % |
31-05-2023 00:00:00 Wednesday |
4045.05 4076 |
4164.65 | 4036.85 | 18712 |
| 559 | -141.75 -3.37 % |
30-05-2023 00:00:00 Tuesday |
4206.1 4064.35 |
4210 | 4057.95 | 10962 |
| 560 | 79.35 1.92 % |
29-05-2023 00:00:00 Monday |
4125.7 4205.05 |
4295 | 4083.5 | 47760 |
| 561 | 318.65 8.21 % |
26-05-2023 00:00:00 Friday |
3880.05 4198.7 |
4250 | 3741.2 | 43926 |
| 562 | 17.9 0.46 % |
25-05-2023 00:00:00 Thursday |
3882 3899.9 |
3926.9 | 3830 | 8458 |
| 563 | -20.8 -0.53 % |
24-05-2023 00:00:00 Wednesday |
3900.05 3879.25 |
3942 | 3853.45 | 2816 |
| 564 | 61.6 1.58 % |
23-05-2023 00:00:00 Tuesday |
3891 3952.6 |
3980 | 3891 | 12883 |
| 565 | 70.95 1.86 % |
22-05-2023 00:00:00 Monday |
3820 3890.95 |
3894.7 | 3813.9 | 5864 |
| 566 | 78.6 2.1 % |
19-05-2023 00:00:00 Friday |
3750.05 3828.65 |
3856 | 3735.8 | 5261 |
| 567 | -138.15 -3.57 % |
18-05-2023 00:00:00 Thursday |
3873.95 3735.8 |
3875.95 | 3701.25 | 8312 |
| 568 | -104.3 -2.65 % |
17-05-2023 00:00:00 Wednesday |
3940.05 3835.75 |
3940.05 | 3777.85 | 5665 |
| 569 | -41.85 -1.05 % |
16-05-2023 00:00:00 Tuesday |
3975 3933.15 |
3975.45 | 3922.75 | 3041 |
| 570 | 98.65 2.55 % |
15-05-2023 00:00:00 Monday |
3875.1 3973.75 |
4004.55 | 3875.1 | 17787 |
| 571 | 15.2 0.39 % |
12-05-2023 00:00:00 Friday |
3868.25 3883.45 |
3926.95 | 3845.7 | 2697 |
| 572 | -50.3 -1.28 % |
11-05-2023 00:00:00 Thursday |
3934.95 3884.65 |
3934.95 | 3867.9 | 8589 |
| 573 | 15.75 0.4 % |
10-05-2023 00:00:00 Wednesday |
3905.25 3921 |
3955.55 | 3889.9 | 2621 |
| 574 | -0.3 -0.01 % |
09-05-2023 00:00:00 Tuesday |
3905.55 3905.25 |
3946.7 | 3875.15 | 4988 |
| 575 | 89.95 2.37 % |
08-05-2023 00:00:00 Monday |
3800.05 3890 |
3950 | 3800.05 | 17003 |
| 576 | 18 0.47 % |
05-05-2023 00:00:00 Friday |
3800 3818 |
3834 | 3780 | 1976 |
| 577 | 31.75 0.84 % |
04-05-2023 00:00:00 Thursday |
3768.05 3799.8 |
3842.3 | 3762.25 | 2924 |
| 578 | 33.75 0.9 % |
03-05-2023 00:00:00 Wednesday |
3755.05 3788.8 |
3809.6 | 3755.05 | 2884 |
| 579 | 37.2 0.99 % |
02-05-2023 00:00:00 Tuesday |
3763.05 3800.25 |
3816.15 | 3746.15 | 8449 |
| 580 | 47.35 1.27 % |
28-04-2023 00:00:00 Friday |
3725 3772.35 |
3789.05 | 3719.45 | 9402 |
| 581 | 69.35 1.9 % |
27-04-2023 00:00:00 Thursday |
3646.05 3715.4 |
3720.7 | 3646.05 | 4397 |
| 582 | -8.95 -0.24 % |
26-04-2023 00:00:00 Wednesday |
3660 3651.05 |
3690 | 3639 | 1898 |
| 583 | -23.4 -0.63 % |
25-04-2023 00:00:00 Tuesday |
3689.95 3666.55 |
3689.95 | 3633.9 | 5045 |
| 584 | 51.95 1.44 % |
24-04-2023 00:00:00 Monday |
3618.8 3670.75 |
3675.05 | 3601 | 8697 |
| 585 | 10.15 0.28 % |
21-04-2023 00:00:00 Friday |
3615.05 3625.2 |
3635.5 | 3598.25 | 7205 |
| 586 | -6.25 -0.17 % |
20-04-2023 00:00:00 Thursday |
3620.05 3613.8 |
3653 | 3598.35 | 2972 |
| 587 | -35 -0.96 % |
19-04-2023 00:00:00 Wednesday |
3650.05 3615.05 |
3687.7 | 3605.8 | 5549 |
| 588 | 37.45 1.02 % |
18-04-2023 00:00:00 Tuesday |
3666.25 3703.7 |
3712 | 3657.3 | 7018 |
| 589 | -126.8 -3.34 % |
17-04-2023 00:00:00 Monday |
3791.05 3664.25 |
3791.05 | 3605.4 | 13009 |
| 590 | -16.5 -0.43 % |
13-04-2023 00:00:00 Thursday |
3835.05 3818.55 |
3858.95 | 3794.95 | 3781 |
| 591 | 126.15 3.38 % |
12-04-2023 00:00:00 Wednesday |
3733.05 3859.2 |
3877.4 | 3733.05 | 3847 |
| 592 | 37.95 1.02 % |
11-04-2023 00:00:00 Tuesday |
3714.55 3752.5 |
3762 | 3714.55 | 5464 |
| 593 | 14.6 0.39 % |
10-04-2023 00:00:00 Monday |
3721.05 3735.65 |
3742.05 | 3721.05 | 1950 |
| 594 | 16.3 0.44 % |
06-04-2023 00:00:00 Thursday |
3725.75 3742.05 |
3763.15 | 3693.7 | 2428 |
| 595 | 87.05 2.38 % |
05-04-2023 00:00:00 Wednesday |
3651 3738.05 |
3750 | 3651 | 4236 |
| 596 | -32.65 -0.88 % |
03-04-2023 00:00:00 Monday |
3727.85 3695.2 |
3752.4 | 3680 | 8282 |
| 597 | 124.95 3.47 % |
31-03-2023 00:00:00 Friday |
3602.85 3727.8 |
3850 | 3602.85 | 26272 |
| 598 | 48.55 1.37 % |
29-03-2023 00:00:00 Wednesday |
3554.3 3602.85 |
3617.55 | 3554.3 | 31363 |
| 599 | 5.15 0.14 % |
28-03-2023 00:00:00 Tuesday |
3565.5 3570.65 |
3610 | 3558.5 | 5614 |
| 600 | 99.9 2.88 % |
27-03-2023 00:00:00 Monday |
3465.05 3564.95 |
3573 | 3465.05 | 54244 |
| 601 | -43.15 -1.23 % |
24-03-2023 00:00:00 Friday |
3521.4 3478.25 |
3548 | 3461.3 | 3547 |
| 602 | 11.05 0.32 % |
23-03-2023 00:00:00 Thursday |
3505 3516.05 |
3543 | 3488.55 | 2800 |
| 603 | 27.5 0.79 % |
22-03-2023 00:00:00 Wednesday |
3477.15 3504.65 |
3543.2 | 3476.95 | 4667 |
| 604 | 36.4 1.06 % |
21-03-2023 00:00:00 Tuesday |
3422.6 3459 |
3479.65 | 3401 | 8445 |
| 605 | -25.85 -0.74 % |
20-03-2023 00:00:00 Monday |
3475.1 3449.25 |
3487.85 | 3384.85 | 4032 |
| 606 | 40.65 1.18 % |
17-03-2023 00:00:00 Friday |
3448.3 3488.95 |
3507 | 3434.9 | 11898 |
| 607 | 58 1.71 % |
16-03-2023 00:00:00 Thursday |
3382 3440 |
3445.55 | 3346.05 | 613439 |
| 608 | -7.55 -0.22 % |
15-03-2023 00:00:00 Wednesday |
3390.05 3382.5 |
3417.35 | 3344.3 | 4994 |
| 609 | -47.1 -1.38 % |
14-03-2023 00:00:00 Tuesday |
3422.05 3374.95 |
3435 | 3310 | 474288 |
| 610 | -3.15 -0.09 % |
13-03-2023 00:00:00 Monday |
3438 3434.85 |
3461.5 | 3350 | 9642 |
| 611 | -0.7 -0.02 % |
10-03-2023 00:00:00 Friday |
3456.4 3455.7 |
3480.9 | 3431 | 9206 |
| 612 | -18.55 -0.52 % |
09-03-2023 00:00:00 Thursday |
3533.9 3515.35 |
3563.35 | 3504.45 | 3686 |
| 613 | -47.65 -1.34 % |
08-03-2023 00:00:00 Wednesday |
3548.95 3501.3 |
3548.95 | 3418.9 | 8671 |
| 614 | -5.55 -0.16 % |
06-03-2023 00:00:00 Monday |
3555.9 3550.35 |
3574.2 | 3527 | 3219 |
| 615 | 2.3 0.07 % |
03-03-2023 00:00:00 Friday |
3512.15 3514.45 |
3559.35 | 3495 | 3246 |
| 616 | -12.1 -0.34 % |
02-03-2023 00:00:00 Thursday |
3515.05 3502.95 |
3527.15 | 3483.45 | 5518 |
| 617 | 31.7 0.91 % |
01-03-2023 00:00:00 Wednesday |
3480.65 3512.35 |
3535.3 | 3480.65 | 2933 |
| 618 | -60.55 -1.71 % |
28-02-2023 00:00:00 Tuesday |
3544 3483.45 |
3564.3 | 3471.55 | 5656 |
| 619 | -7.65 -0.22 % |
27-02-2023 00:00:00 Monday |
3525 3517.35 |
3547.55 | 3489.3 | 4390 |
| 620 | 49.6 1.42 % |
24-02-2023 00:00:00 Friday |
3500.05 3549.65 |
3567.85 | 3500.05 | 9627 |
| 621 | 6.3 0.18 % |
23-02-2023 00:00:00 Thursday |
3500.05 3506.35 |
3536.55 | 3433.2 | 96666 |
| 622 | -66.25 -1.86 % |
22-02-2023 00:00:00 Wednesday |
3569.95 3503.7 |
3569.95 | 3483 | 11381 |
| 623 | 55.6 1.58 % |
21-02-2023 00:00:00 Tuesday |
3519.95 3575.55 |
3599.95 | 3502.85 | 8877 |
| 624 | -16.4 -0.47 % |
20-02-2023 00:00:00 Monday |
3526.05 3509.65 |
3553.5 | 3477.65 | 4724 |
| 625 | -34.15 -0.96 % |
17-02-2023 00:00:00 Friday |
3546.35 3512.2 |
3597.45 | 3500 | 5409 |
| 626 | 23.6 0.66 % |
16-02-2023 00:00:00 Thursday |
3563.05 3586.65 |
3639.9 | 3544.15 | 8145 |
| 627 | 92.9 2.67 % |
15-02-2023 00:00:00 Wednesday |
3483.05 3575.95 |
3581.7 | 3483 | 8973 |
| 628 | 66.25 1.92 % |
14-02-2023 00:00:00 Tuesday |
3451.05 3517.3 |
3544 | 3380.3 | 36899 |
| 629 | -289.75 -7.72 % |
13-02-2023 00:00:00 Monday |
3754 3464.25 |
3754 | 3351.1 | 70903 |
| 630 | -17 -0.44 % |
10-02-2023 00:00:00 Friday |
3828 3811 |
3854 | 3750.45 | 10605 |
| 631 | 34.7 0.92 % |
09-02-2023 00:00:00 Thursday |
3790.25 3824.95 |
3837 | 3720.05 | 14619 |
| 632 | 84.25 2.27 % |
08-02-2023 00:00:00 Wednesday |
3704.95 3789.2 |
3815 | 3681.05 | 21059 |
| 633 | 0.35 0.01 % |
07-02-2023 00:00:00 Tuesday |
3680 3680.35 |
3712.7 | 3659.15 | 7136 |
| 634 | 1.6 0.04 % |
06-02-2023 00:00:00 Monday |
3664.95 3666.55 |
3725 | 3630.25 | 4352 |
| 635 | 8.2 0.22 % |
03-02-2023 00:00:00 Friday |
3648.15 3656.35 |
3722.55 | 3612.4 | 9977 |
| 636 | 43.05 1.19 % |
02-02-2023 00:00:00 Thursday |
3605 3648.05 |
3680.95 | 3594.8 | 5869 |
| 637 | -87.45 -2.36 % |
01-02-2023 00:00:00 Wednesday |
3710.05 3622.6 |
3717.55 | 3554 | 13552 |
| 638 | -63.45 -1.7 % |
31-01-2023 00:00:00 Tuesday |
3735 3671.55 |
3736 | 3633.55 | 3755 |
| 639 | 96.8 2.67 % |
30-01-2023 00:00:00 Monday |
3630 3726.8 |
3774 | 3630 | 14091 |
| 640 | -15.2 -0.42 % |
27-01-2023 00:00:00 Friday |
3660.05 3644.85 |
3765 | 3600.05 | 14396 |
| 641 | -53.05 -1.42 % |
25-01-2023 00:00:00 Wednesday |
3724 3670.95 |
3724 | 3620 | 4594 |
| 642 | -20.05 -0.54 % |
24-01-2023 00:00:00 Tuesday |
3745 3724.95 |
3783 | 3706.95 | 10872 |
| 643 | 75.2 2.05 % |
23-01-2023 00:00:00 Monday |
3671 3746.2 |
3759 | 3661 | 3430 |
| 644 | -47 -1.26 % |
20-01-2023 00:00:00 Friday |
3716 3669 |
3717.25 | 3663 | 3917 |
| 645 | -24.5 -0.66 % |
19-01-2023 00:00:00 Thursday |
3740 3715.5 |
3740 | 3665 | 7775 |
| 646 | 43.75 1.18 % |
18-01-2023 00:00:00 Wednesday |
3705.1 3748.85 |
3756 | 3705.1 | 8491 |
| 647 | -34.6 -0.92 % |
17-01-2023 00:00:00 Tuesday |
3765.05 3730.45 |
3796.85 | 3695.3 | 7549 |
| 648 | 30.45 0.82 % |
16-01-2023 00:00:00 Monday |
3731.85 3762.3 |
3772.4 | 3704.95 | 33201 |
| 649 | 8.75 0.23 % |
13-01-2023 00:00:00 Friday |
3725 3733.75 |
3746.2 | 3652.1 | 9101 |
| 650 | 19.4 0.52 % |
12-01-2023 00:00:00 Thursday |
3699.9 3719.3 |
3764.25 | 3656 | 7519 |
| 651 | -46.1 -1.25 % |
11-01-2023 00:00:00 Wednesday |
3701 3654.9 |
3701 | 3617.4 | 10856 |
| 652 | 17.6 0.48 % |
10-01-2023 00:00:00 Tuesday |
3671.05 3688.65 |
3701.65 | 3621.25 | 8946 |
| 653 | -24.2 -0.65 % |
09-01-2023 00:00:00 Monday |
3695.05 3670.85 |
3745 | 3637.15 | 20364 |
| 654 | -29.6 -0.8 % |
06-01-2023 00:00:00 Friday |
3719 3689.4 |
3726.2 | 3668.7 | 6655 |
| 655 | -170 -4.37 % |
05-01-2023 00:00:00 Thursday |
3887.95 3717.95 |
3887.95 | 3701 | 25632 |
| 656 | -85.8 -2.19 % |
04-01-2023 00:00:00 Wednesday |
3912.55 3826.75 |
3926 | 3813.5 | 6969 |
| 657 | 3.65 0.09 % |
03-01-2023 00:00:00 Tuesday |
3908.85 3912.5 |
3959.75 | 3894.85 | 5739 |
| 658 | -26.95 -0.68 % |
02-01-2023 00:00:00 Monday |
3937.6 3910.65 |
3940.7 | 3881.3 | 12122 |
| 659 | -26.4 -0.67 % |
30-12-2022 00:00:00 Friday |
3964 3937.6 |
3980.3 | 3911.1 | 8915 |
| 660 | -12.1 -0.31 % |
29-12-2022 00:00:00 Thursday |
3932 3919.9 |
3937.7 | 3897.35 | 11660 |
| 661 | 0.35 0.01 % |
28-12-2022 00:00:00 Wednesday |
3934.95 3935.3 |
3980 | 3906 | 8465 |
| 662 | 22 0.56 % |
27-12-2022 00:00:00 Tuesday |
3912.05 3934.05 |
3963 | 3878.95 | 9823 |
| 663 | 52.35 1.36 % |
26-12-2022 00:00:00 Monday |
3845 3897.35 |
3905 | 3814.35 | 17541 |
| 664 | -203.5 -5.02 % |
23-12-2022 00:00:00 Friday |
4050 3846.5 |
4050 | 3823.65 | 25284 |
| 665 | -9.7 -0.24 % |
22-12-2022 00:00:00 Thursday |
4105.05 4095.35 |
4256.75 | 4026.45 | 11018 |
| 666 | -83 -1.96 % |
21-12-2022 00:00:00 Wednesday |
4225 4142 |
4293 | 4091.3 | 10596 |
| 667 | 56.6 1.36 % |
20-12-2022 00:00:00 Tuesday |
4170.55 4227.15 |
4249 | 4130.2 | 5077 |
| 668 | 92.5 2.26 % |
19-12-2022 00:00:00 Monday |
4100.35 4192.85 |
4234.65 | 4067 | 14799 |
| 669 | 51.75 1.27 % |
16-12-2022 00:00:00 Friday |
4088 4139.75 |
4170.35 | 4041.3 | 12104 |
| 670 | -34.8 -0.83 % |
15-12-2022 00:00:00 Thursday |
4175.05 4140.25 |
4178.25 | 4099.7 | 4873 |
| 671 | 33.95 0.82 % |
14-12-2022 00:00:00 Wednesday |
4162.4 4196.35 |
4210.35 | 4128.9 | 6440 |
| 672 | 106.85 2.64 % |
13-12-2022 00:00:00 Tuesday |
4050.75 4157.6 |
4207 | 4050.75 | 30902 |
| 673 | 50.8 1.27 % |
12-12-2022 00:00:00 Monday |
4000 4050.8 |
4060 | 3874.8 | 19647 |
| 674 | -0.9 -0.02 % |
09-12-2022 00:00:00 Friday |
4014.75 4013.85 |
4044.7 | 3997.6 | 4423 |
| 675 | 42.75 1.08 % |
08-12-2022 00:00:00 Thursday |
3972 4014.75 |
4036.5 | 3961.1 | 8731 |
| 676 | -63.15 -1.56 % |
07-12-2022 00:00:00 Wednesday |
4036.05 3972.9 |
4060 | 3956.9 | 5113 |
| 677 | 29.45 0.73 % |
06-12-2022 00:00:00 Tuesday |
4023.05 4052.5 |
4096 | 4023.05 | 3780 |
| 678 | 10.6 0.26 % |
05-12-2022 00:00:00 Monday |
4045 4055.6 |
4073.95 | 3998.4 | 25689 |
| 679 | -3.7 -0.09 % |
02-12-2022 00:00:00 Friday |
4046.95 4043.25 |
4053.5 | 4011.25 | 10204 |
| 680 | -10.4 -0.26 % |
01-12-2022 00:00:00 Thursday |
4040 4029.6 |
4057.55 | 4000.35 | 8292 |
| 681 | 43.45 1.1 % |
30-11-2022 00:00:00 Wednesday |
3950 3993.45 |
3997.3 | 3911.3 | 4420 |
| 682 | 8.9 0.23 % |
29-11-2022 00:00:00 Tuesday |
3950 3958.9 |
4009.5 | 3939.4 | 15208 |
| 683 | 28 0.72 % |
28-11-2022 00:00:00 Monday |
3913.05 3941.05 |
4001.5 | 3913.05 | 4959 |
| 684 | 89.1 2.31 % |
25-11-2022 00:00:00 Friday |
3865.05 3954.15 |
3961.2 | 3842 | 26117 |
| 685 | 11.25 0.29 % |
24-11-2022 00:00:00 Thursday |
3853.05 3864.3 |
3900.15 | 3838.2 | 5140 |
| 686 | -15.85 -0.41 % |
23-11-2022 00:00:00 Wednesday |
3861.3 3845.45 |
3930.7 | 3835.95 | 52566 |
| 687 | -22.6 -0.58 % |
22-11-2022 00:00:00 Tuesday |
3876.05 3853.45 |
3885.9 | 3819.9 | 5750 |
| 688 | -11 -0.28 % |
21-11-2022 00:00:00 Monday |
3887 3876 |
3941.85 | 3857 | 10712 |
| 689 | -46.15 -1.17 % |
18-11-2022 00:00:00 Friday |
3934.6 3888.45 |
3953.25 | 3845.9 | 18251 |
| 690 | -238.55 -5.75 % |
17-11-2022 00:00:00 Thursday |
4145.95 3907.4 |
4145.95 | 3901 | 37272 |
| 691 | -6 -0.14 % |
16-11-2022 00:00:00 Wednesday |
4155 4149 |
4205.65 | 4120 | 9810 |
| 692 | -119.5 -2.8 % |
15-11-2022 00:00:00 Tuesday |
4273.65 4154.15 |
4339.85 | 4146 | 38703 |
| 693 | 232.8 5.64 % |
14-11-2022 00:00:00 Monday |
4130 4362.8 |
4400 | 4123.4 | 50677 |
| 694 | 197.2 5.06 % |
11-11-2022 00:00:00 Friday |
3901.05 4098.25 |
4123 | 3901.05 | 78329 |
| 695 | -64.4 -1.66 % |
10-11-2022 00:00:00 Thursday |
3880 3815.6 |
3892.95 | 3785.05 | 9900 |
| 696 | -31.75 -0.81 % |
09-11-2022 00:00:00 Wednesday |
3915.05 3883.3 |
3961.45 | 3872.1 | 4080 |
| 697 | -3.75 -0.1 % |
07-11-2022 00:00:00 Monday |
3944.5 3940.75 |
3983 | 3898.9 | 10771 |
| 698 | -10.8 -0.28 % |
04-11-2022 00:00:00 Friday |
3903.95 3893.15 |
3933.15 | 3880 | 3757 |
| 699 | -10.25 -0.26 % |
03-11-2022 00:00:00 Thursday |
3943.4 3933.15 |
3967.65 | 3888.15 | 4487 |
| 700 | 2.85 0.07 % |
02-11-2022 00:00:00 Wednesday |
3981.9 3984.75 |
4038.4 | 3967 | 4399 |
| 701 | 84.4 2.16 % |
01-11-2022 00:00:00 Tuesday |
3916 4000.4 |
4011 | 3916 | 5869 |
| 702 | 95.55 2.5 % |
31-10-2022 00:00:00 Monday |
3825 3920.55 |
3925.95 | 3825 | 15822 |
| 703 | -26.6 -0.69 % |
28-10-2022 00:00:00 Friday |
3850 3823.4 |
3904.5 | 3789.25 | 5605 |
| 704 | 103.55 2.71 % |
27-10-2022 00:00:00 Thursday |
3822.05 3925.6 |
3949 | 3822.05 | 7484 |
| 705 | -84.35 -2.17 % |
25-10-2022 00:00:00 Tuesday |
3889.25 3804.9 |
3903.35 | 3800 | 67568 |
| 706 | -49.3 -1.26 % |
24-10-2022 00:00:00 Monday |
3904.9 3855.6 |
3904.9 | 3848.55 | 1449 |
| 707 | -158.75 -3.99 % |
21-10-2022 00:00:00 Friday |
3980.75 3822 |
3998.9 | 3809.3 | 14069 |
| 708 | 144.05 3.76 % |
20-10-2022 00:00:00 Thursday |
3831.3 3975.35 |
3987.35 | 3821.95 | 16343 |
| 709 | -1.45 -0.04 % |
19-10-2022 00:00:00 Wednesday |
3865 3863.55 |
3919 | 3845.9 | 7737 |
| 710 | 59.5 1.57 % |
18-10-2022 00:00:00 Tuesday |
3800.05 3859.55 |
3874.9 | 3797.35 | 4795 |
| 711 | 27.85 0.74 % |
17-10-2022 00:00:00 Monday |
3760 3787.85 |
3812.15 | 3720.05 | 109329 |
| 712 | -66.9 -1.75 % |
14-10-2022 00:00:00 Friday |
3830.05 3763.15 |
3887.2 | 3751.15 | 12557 |
| 713 | -10.75 -0.28 % |
13-10-2022 00:00:00 Thursday |
3780 3769.25 |
3795.45 | 3737 | 4728 |
| 714 | 15.05 0.4 % |
12-10-2022 00:00:00 Wednesday |
3765 3780.05 |
3807 | 3724.9 | 4671 |
| 715 | -86.65 -2.25 % |
11-10-2022 00:00:00 Tuesday |
3850 3763.35 |
3883.8 | 3740 | 109365 |
| 716 | -14.6 -0.38 % |
10-10-2022 00:00:00 Monday |
3831.25 3816.65 |
3866 | 3770.05 | 19786 |
| 717 | -85.5 -2.13 % |
07-10-2022 00:00:00 Friday |
4006.4 3920.9 |
4010 | 3915 | 4555 |
| 718 | 40.4 1.02 % |
06-10-2022 00:00:00 Thursday |
3966 4006.4 |
4060.65 | 3958.3 | 23321 |
| 719 | 100.3 2.61 % |
04-10-2022 00:00:00 Tuesday |
3850 3950.3 |
3957.05 | 3850 | 7627 |
| 720 | -30.25 -0.79 % |
03-10-2022 00:00:00 Monday |
3835.15 3804.9 |
3904.45 | 3797 | 11855 |
| 721 | -14.65 -0.38 % |
30-09-2022 00:00:00 Friday |
3876.95 3862.3 |
3882.65 | 3818.1 | 34362 |
| 722 | 2 0.05 % |
29-09-2022 00:00:00 Thursday |
3900 3902 |
3932.25 | 3831.7 | 12944 |
| 723 | 11.2 0.29 % |
28-09-2022 00:00:00 Wednesday |
3869.95 3881.15 |
3919.95 | 3813.45 | 9386 |
| 724 | 158.85 4.28 % |
27-09-2022 00:00:00 Tuesday |
3710 3868.85 |
3900 | 3710 | 29183 |
| 725 | -151.95 -3.94 % |
26-09-2022 00:00:00 Monday |
3860.05 3708.1 |
3873.55 | 3695.05 | 39320 |
| 726 | -154.6 -3.81 % |
23-09-2022 00:00:00 Friday |
4055 3900.4 |
4060 | 3890 | 10888 |
| 727 | -4.35 -0.11 % |
22-09-2022 00:00:00 Thursday |
4040 4035.65 |
4077.45 | 3988.5 | 15810 |
| 728 | 12.45 0.31 % |
21-09-2022 00:00:00 Wednesday |
4060 4072.45 |
4110.35 | 4026 | 4616 |
| 729 | 25.05 0.62 % |
20-09-2022 00:00:00 Tuesday |
4040.05 4065.1 |
4126.9 | 4040.05 | 14146 |
| 730 | -109.3 -2.65 % |
19-09-2022 00:00:00 Monday |
4125.05 4015.75 |
4149.75 | 3965.15 | 75484 |
| 731 | -74.45 -1.77 % |
16-09-2022 00:00:00 Friday |
4195.25 4120.8 |
4207.45 | 4101.05 | 8628 |
| 732 | -67.6 -1.58 % |
15-09-2022 00:00:00 Thursday |
4265 4197.4 |
4290 | 4166.6 | 14505 |
| 733 | -8.75 -0.21 % |
14-09-2022 00:00:00 Wednesday |
4242 4233.25 |
4266.35 | 4205 | 8026 |
| 734 | 10.6 0.24 % |
13-09-2022 00:00:00 Tuesday |
4353 4363.6 |
4393.35 | 4322.95 | 7380 |
| 735 | 18.25 0.43 % |
12-09-2022 00:00:00 Monday |
4285 4303.25 |
4346.2 | 4285 | 18585 |
| 736 | 41.25 0.97 % |
09-09-2022 00:00:00 Friday |
4248.65 4289.9 |
4318.75 | 4177 | 24257 |
| 737 | -41.7 -0.98 % |
08-09-2022 00:00:00 Thursday |
4245 4203.3 |
4253.65 | 4190.05 | 6917 |
| 738 | 41.4 1 % |
07-09-2022 00:00:00 Wednesday |
4152 4193.4 |
4209.3 | 4144.05 | 11571 |
| 739 | -96 -2.24 % |
06-09-2022 00:00:00 Tuesday |
4282 4186 |
4282 | 4168.9 | 8087 |
| 740 | 4.75 0.11 % |
05-09-2022 00:00:00 Monday |
4250.35 4255.1 |
4296.8 | 4239 | 4738 |
| 741 | -30 -0.7 % |
02-09-2022 00:00:00 Friday |
4281 4251 |
4322.9 | 4244.25 | 13454 |
| 742 | -6.5 -0.15 % |
01-09-2022 00:00:00 Thursday |
4265 4258.5 |
4316.05 | 4206.7 | 20534 |
| 743 | 122.15 2.89 % |
30-08-2022 00:00:00 Tuesday |
4220 4342.15 |
4367.4 | 4205 | 19536 |
| 744 | 4.5 0.11 % |
29-08-2022 00:00:00 Monday |
4152.05 4156.55 |
4327.7 | 4142 | 26879 |
| 745 | -82.8 -1.83 % |
26-08-2022 00:00:00 Friday |
4515 4432.2 |
4624.35 | 4402.6 | 45675 |
| 746 | 58.5 1.32 % |
25-08-2022 00:00:00 Thursday |
4448 4506.5 |
4540 | 4431.55 | 10625 |
| 747 | 152.9 3.58 % |
24-08-2022 00:00:00 Wednesday |
4265 4417.9 |
4443.65 | 4244.85 | 23535 |
| 748 | 132.4 3.2 % |
23-08-2022 00:00:00 Tuesday |
4135.05 4267.45 |
4293.4 | 4086.7 | 28719 |
| 749 | -170.8 -3.86 % |
22-08-2022 00:00:00 Monday |
4421.1 4250.3 |
4429.35 | 4190.5 | 64106 |
| 750 | -8.75 -0.2 % |
19-08-2022 00:00:00 Friday |
4466 4457.25 |
4523.15 | 4413.5 | 13671 |
| 751 | -17 -0.38 % |
18-08-2022 00:00:00 Thursday |
4483 4466 |
4510 | 4405.4 | 12673 |
| 752 | 41.1 0.93 % |
17-08-2022 00:00:00 Wednesday |
4442 4483.1 |
4515.5 | 4396 | 16445 |
| 753 | -11.25 -0.25 % |
16-08-2022 00:00:00 Tuesday |
4440 4428.75 |
4494.1 | 4384.8 | 9267 |
| 754 | 11.05 0.25 % |
12-08-2022 00:00:00 Friday |
4420.3 4431.35 |
4578.95 | 4411 | 66037 |
| 755 | 130.65 3.05 % |
11-08-2022 00:00:00 Thursday |
4287.05 4417.7 |
4433.25 | 4273.1 | 14265 |
| 756 | -61.25 -1.42 % |
10-08-2022 00:00:00 Wednesday |
4300 4238.75 |
4310.05 | 4193.4 | 40749 |
| 757 | -4.75 -0.11 % |
08-08-2022 00:00:00 Monday |
4271.5 4266.75 |
4345.45 | 4240 | 11458 |
| 758 | 14.75 0.34 % |
05-08-2022 00:00:00 Friday |
4298 4312.75 |
4328 | 4261.2 | 21967 |
| 759 | -110.95 -2.54 % |
04-08-2022 00:00:00 Thursday |
4370 4259.05 |
4419 | 4173 | 16645 |
| 760 | -52.35 -1.2 % |
03-08-2022 00:00:00 Wednesday |
4353.1 4300.75 |
4455.95 | 4284.1 | 25646 |
| 761 | 109.2 2.55 % |
02-08-2022 00:00:00 Tuesday |
4290 4399.2 |
4444.9 | 4290 | 13898 |
| 762 | -41.95 -0.96 % |
01-08-2022 00:00:00 Monday |
4382 4340.05 |
4396.95 | 4307.05 | 97671 |
| 763 | 247.2 6.05 % |
29-07-2022 00:00:00 Friday |
4086 4333.2 |
4351 | 4086 | 51177 |
| 764 | 151.35 3.85 % |
28-07-2022 00:00:00 Thursday |
3935 4086.35 |
4099.05 | 3935 | 11921 |
| 765 | 21.7 0.56 % |
27-07-2022 00:00:00 Wednesday |
3894.85 3916.55 |
3927.65 | 3825.3 | 7962 |
| 766 | -170.65 -4.23 % |
26-07-2022 00:00:00 Tuesday |
4038.1 3867.45 |
4043.3 | 3850 | 7761 |
| 767 | -79 -1.93 % |
25-07-2022 00:00:00 Monday |
4101 4022 |
4101 | 3990 | 7343 |
| 768 | -91.65 -2.18 % |
22-07-2022 00:00:00 Friday |
4195 4103.35 |
4195 | 4082 | 12533 |
| 769 | 22.95 0.56 % |
21-07-2022 00:00:00 Thursday |
4134 4156.95 |
4170 | 4062.05 | 10939 |
| 770 | -83.05 -1.97 % |
20-07-2022 00:00:00 Wednesday |
4213 4129.95 |
4213 | 4112.5 | 13714 |
| 771 | 172.9 4.37 % |
19-07-2022 00:00:00 Tuesday |
3956 4128.9 |
4145 | 3956 | 50307 |
| 772 | 148.1 3.86 % |
18-07-2022 00:00:00 Monday |
3838 3986.1 |
4007 | 3832 | 102936 |
| 773 | -86.1 -2.21 % |
15-07-2022 00:00:00 Friday |
3890.6 3804.5 |
3890.6 | 3775.7 | 7541 |
| 774 | -61.65 -1.58 % |
14-07-2022 00:00:00 Thursday |
3899.95 3838.3 |
3908 | 3811.55 | 11365 |
| 775 | 19.55 0.51 % |
13-07-2022 00:00:00 Wednesday |
3865 3884.55 |
3909.25 | 3820 | 5008 |
| 776 | -70.7 -1.81 % |
12-07-2022 00:00:00 Tuesday |
3898 3827.3 |
3898 | 3815.1 | 17363 |
| 777 | -29.15 -0.74 % |
11-07-2022 00:00:00 Monday |
3950 3920.85 |
3950.1 | 3828 | 9816 |
| 778 | 36.8 0.93 % |
08-07-2022 00:00:00 Friday |
3940 3976.8 |
3986.9 | 3898.2 | 5877 |
| 779 | 26.7 0.68 % |
07-07-2022 00:00:00 Thursday |
3900 3926.7 |
3946.9 | 3886.05 | 5256 |
| 780 | 79.3 2.07 % |
06-07-2022 00:00:00 Wednesday |
3827.4 3906.7 |
3928 | 3775 | 23963 |
| 781 | -26.6 -0.69 % |
05-07-2022 00:00:00 Tuesday |
3854 3827.4 |
3938.75 | 3800 | 17778 |
| 782 | 103.75 2.78 % |
04-07-2022 00:00:00 Monday |
3726.5 3830.25 |
3844 | 3726.5 | 14839 |
| 783 | -31.5 -0.84 % |
01-07-2022 00:00:00 Friday |
3758.8 3727.3 |
3768.15 | 3606.6 | 11905 |
| 784 | -32.9 -0.87 % |
30-06-2022 00:00:00 Thursday |
3780 3747.1 |
3793.9 | 3645 | 26256 |
| 785 | -125.3 -3.21 % |
29-06-2022 00:00:00 Wednesday |
3900 3774.7 |
3900 | 3751 | 24569 |
| 786 | -0.45 -0.01 % |
28-06-2022 00:00:00 Tuesday |
3907.8 3907.35 |
3958.8 | 3864.85 | 12041 |
| 787 | -21.8 -0.55 % |
27-06-2022 00:00:00 Monday |
3948 3926.2 |
3970.9 | 3882 | 27904 |
| 788 | 147.25 3.9 % |
24-06-2022 00:00:00 Friday |
3771 3918.25 |
3959 | 3771 | 50459 |
| 789 | 69.35 1.88 % |
23-06-2022 00:00:00 Thursday |
3688 3757.35 |
3770.15 | 3650.4 | 17054 |
| 790 | -39 -1.06 % |
22-06-2022 00:00:00 Wednesday |
3684.9 3645.9 |
3684.9 | 3534 | 19345 |
| 791 | 68.25 1.89 % |
21-06-2022 00:00:00 Tuesday |
3605 3673.25 |
3683.2 | 3587.5 | 8548 |
| 792 | -30.75 -0.85 % |
20-06-2022 00:00:00 Monday |
3625 3594.25 |
3625 | 3549 | 12628 |
| 793 | -29.75 -0.82 % |
17-06-2022 00:00:00 Friday |
3629 3599.25 |
3647.2 | 3533.55 | 13186 |
| 794 | -69.5 -1.89 % |
16-06-2022 00:00:00 Thursday |
3680 3610.5 |
3702.25 | 3573.15 | 35582 |
| 795 | 31.5 0.87 % |
15-06-2022 00:00:00 Wednesday |
3612 3643.5 |
3668.25 | 3602 | 6270 |
| 796 | 3.7 0.1 % |
14-06-2022 00:00:00 Tuesday |
3600 3603.7 |
3619.7 | 3537.5 | 17998 |
| 797 | 11.25 0.31 % |
13-06-2022 00:00:00 Monday |
3603.3 3614.55 |
3636 | 3526.5 | 22444 |
| 798 | -72 -1.92 % |
10-06-2022 00:00:00 Friday |
3750 3678 |
3750 | 3620 | 29822 |
| 799 | 162.55 4.49 % |
09-06-2022 00:00:00 Thursday |
3622 3784.55 |
3799 | 3620 | 15425 |
| 800 | 77.1 2.13 % |
08-06-2022 00:00:00 Wednesday |
3620 3697.1 |
3708.15 | 3555 | 28138 |
| 801 | -83.3 -2.25 % |
07-06-2022 00:00:00 Tuesday |
3708 3624.7 |
3708 | 3590.7 | 14867 |
| 802 | -119.1 -3.11 % |
06-06-2022 00:00:00 Monday |
3829.2 3710.1 |
3829.2 | 3667.4 | 18945 |
| 803 | -173.95 -4.35 % |
03-06-2022 00:00:00 Friday |
4000 3826.05 |
4017.15 | 3801.15 | 33661 |
| 804 | -156.55 -3.84 % |
02-06-2022 00:00:00 Thursday |
4080 3923.45 |
4080 | 3891.6 | 32759 |
| 805 | -124.35 -2.96 % |
01-06-2022 00:00:00 Wednesday |
4204.9 4080.55 |
4223.75 | 4030 | 49453 |
| 806 | 366.65 9.65 % |
31-05-2022 00:00:00 Tuesday |
3800 4166.65 |
4186.7 | 3795 | 98041 |
| 807 | 71.1 1.9 % |
30-05-2022 00:00:00 Monday |
3735 3806.1 |
3863 | 3720.35 | 29025 |
| 808 | 91.65 2.54 % |
27-05-2022 00:00:00 Friday |
3602 3693.65 |
3722.3 | 3581.4 | 36602 |
| 809 | 169.5 5.01 % |
26-05-2022 00:00:00 Thursday |
3381.8 3551.3 |
3569.45 | 3314 | 16008 |
| 810 | -105.45 -3.03 % |
25-05-2022 00:00:00 Wednesday |
3480.5 3375.05 |
3526.7 | 3320.05 | 30172 |
| 811 | -21.75 -0.62 % |
24-05-2022 00:00:00 Tuesday |
3525 3503.25 |
3538.85 | 3435 | 10011 |
| 812 | 28.95 0.83 % |
23-05-2022 00:00:00 Monday |
3490.15 3519.1 |
3557.5 | 3460.45 | 17903 |
| 813 | 17.7 0.51 % |
20-05-2022 00:00:00 Friday |
3475 3492.7 |
3504.3 | 3408 | 12457 |
| 814 | -98 -2.8 % |
19-05-2022 00:00:00 Thursday |
3500 3402 |
3531 | 3396 | 27329 |
| 815 | -77.5 -2.1 % |
18-05-2022 00:00:00 Wednesday |
3681.95 3604.45 |
3692.4 | 3566 | 19939 |
| 816 | 22.55 0.62 % |
17-05-2022 00:00:00 Tuesday |
3620 3642.55 |
3663.75 | 3503 | 22283 |
| 817 | 19.5 0.55 % |
16-05-2022 00:00:00 Monday |
3528 3547.5 |
3621.1 | 3452.5 | 12693 |
| 818 | -105.55 -2.96 % |
13-05-2022 00:00:00 Friday |
3570 3464.45 |
3642.35 | 3450 | 15526 |
| 819 | -107.7 -2.96 % |
12-05-2022 00:00:00 Thursday |
3640 3532.3 |
3665.3 | 3501 | 32296 |
| 820 | -65.75 -1.76 % |
11-05-2022 00:00:00 Wednesday |
3738 3672.25 |
3855.55 | 3643.65 | 18893 |
| 821 | -71.85 -1.9 % |
10-05-2022 00:00:00 Tuesday |
3775.1 3703.25 |
3885.8 | 3689.05 | 28054 |
| 822 | -95.7 -2.44 % |
09-05-2022 00:00:00 Monday |
3922 3826.3 |
3922 | 3759.7 | 16527 |
| 823 | -120.95 -3.01 % |
06-05-2022 00:00:00 Friday |
4018.8 3897.85 |
4057.8 | 3753.05 | 80472 |
| 824 | -193.85 -4.49 % |
05-05-2022 00:00:00 Thursday |
4322 4128.15 |
4322 | 4061.7 | 18827 |
| 825 | -301.65 -6.66 % |
04-05-2022 00:00:00 Wednesday |
4526.5 4224.85 |
4573.8 | 4187.25 | 162341 |
| 826 | -79.1 -1.72 % |
02-05-2022 00:00:00 Monday |
4610 4530.9 |
4681.05 | 4505 | 6196 |
| 827 | -13.5 -0.29 % |
29-04-2022 00:00:00 Friday |
4664.25 4650.75 |
4860 | 4633.15 | 28406 |
| 828 | 100.25 2.2 % |
28-04-2022 00:00:00 Thursday |
4564 4664.25 |
4677 | 4483 | 14491 |
| 829 | -20.8 -0.46 % |
27-04-2022 00:00:00 Wednesday |
4501.7 4480.9 |
4551.3 | 4467.55 | 3985 |
| 830 | -24.25 -0.53 % |
26-04-2022 00:00:00 Tuesday |
4560 4535.75 |
4598.3 | 4520 | 7684 |
| 831 | -147.6 -3.17 % |
25-04-2022 00:00:00 Monday |
4652 4504.4 |
4652 | 4489.7 | 5341 |
| 832 | 14.65 0.32 % |
22-04-2022 00:00:00 Friday |
4640.8 4655.45 |
4691 | 4572.75 | 15678 |
| 833 | -57.6 -1.23 % |
21-04-2022 00:00:00 Thursday |
4690 4632.4 |
4699.45 | 4600 | 10745 |
| 834 | 23.6 0.51 % |
20-04-2022 00:00:00 Wednesday |
4620 4643.6 |
4710.6 | 4599.85 | 9656 |
| 835 | -105.7 -2.24 % |
19-04-2022 00:00:00 Tuesday |
4725 4619.3 |
4776.5 | 4552 | 5024 |
| 836 | -82.95 -1.75 % |
18-04-2022 00:00:00 Monday |
4749 4666.05 |
4749 | 4610.55 | 6081 |
| 837 | -20 -0.42 % |
13-04-2022 00:00:00 Wednesday |
4770 4750 |
4801.6 | 4733.15 | 3366 |
| 838 | -97.6 -2 % |
12-04-2022 00:00:00 Tuesday |
4884 4786.4 |
4885 | 4733 | 6102 |
| 839 | 4.3 0.09 % |
11-04-2022 00:00:00 Monday |
4877 4881.3 |
4912.9 | 4807.25 | 5882 |
| 840 | -51.5 -1.05 % |
08-04-2022 00:00:00 Friday |
4900 4848.5 |
4900 | 4795 | 7311 |
| 841 | 67.6 1.42 % |
07-04-2022 00:00:00 Thursday |
4750 4817.6 |
4846.2 | 4690.85 | 12030 |
| 842 | 13.4 0.28 % |
06-04-2022 00:00:00 Wednesday |
4715.1 4728.5 |
4781.2 | 4678.25 | 12856 |
| 843 | 56.9 1.21 % |
05-04-2022 00:00:00 Tuesday |
4700 4756.9 |
4801.35 | 4668.35 | 12556 |
| 844 | 68.15 1.48 % |
04-04-2022 00:00:00 Monday |
4611 4679.15 |
4700 | 4600 | 22595 |
| 845 | 70.35 1.55 % |
01-04-2022 00:00:00 Friday |
4530 4600.35 |
4611 | 4468.65 | 13789 |
| 846 | -108.75 -2.35 % |
31-03-2022 00:00:00 Thursday |
4620 4511.25 |
4636.45 | 4494.7 | 41322 |
| 847 | 86.15 1.9 % |
30-03-2022 00:00:00 Wednesday |
4525.1 4611.25 |
4628.5 | 4525.1 | 10508 |
| 848 | 58.4 1.32 % |
29-03-2022 00:00:00 Tuesday |
4430 4488.4 |
4515 | 4425.2 | 27541 |
| 849 | -117.05 -2.6 % |
28-03-2022 00:00:00 Monday |
4510 4392.95 |
4520.9 | 4354.95 | 37887 |
| 850 | -53 -1.16 % |
25-03-2022 00:00:00 Friday |
4550 4497 |
4594.45 | 4472.2 | 11463 |
| 851 | -70.5 -1.53 % |
24-03-2022 00:00:00 Thursday |
4600.35 4529.85 |
4635 | 4514.9 | 18307 |
| 852 | -130.95 -2.75 % |
23-03-2022 00:00:00 Wednesday |
4760.25 4629.3 |
4815.25 | 4600.45 | 14413 |
| 853 | 94.85 2.03 % |
22-03-2022 00:00:00 Tuesday |
4665 4759.85 |
4789.2 | 4564.05 | 29443 |
| 854 | 45.05 0.98 % |
21-03-2022 00:00:00 Monday |
4600 4645.05 |
4758 | 4589.75 | 32385 |
| 855 | 18.65 0.41 % |
17-03-2022 00:00:00 Thursday |
4560 4578.65 |
4692.85 | 4500 | 34557 |
| 856 | 17.7 0.4 % |
16-03-2022 00:00:00 Wednesday |
4459.2 4476.9 |
4509.85 | 4401.9 | 16549 |
| 857 | -67.95 -1.51 % |
15-03-2022 00:00:00 Tuesday |
4510 4442.05 |
4536.8 | 4381.7 | 18990 |
| 858 | -73.15 -1.59 % |
14-03-2022 00:00:00 Monday |
4600 4526.85 |
4644.95 | 4505 | 13641 |
| 859 | 5.9 0.13 % |
11-03-2022 00:00:00 Friday |
4609.95 4615.85 |
4628 | 4500 | 6788 |
| 860 | -86.9 -1.85 % |
10-03-2022 00:00:00 Thursday |
4700 4613.1 |
4723.4 | 4582 | 21163 |
| 861 | 92.65 2.07 % |
09-03-2022 00:00:00 Wednesday |
4475 4567.65 |
4607 | 4386.5 | 11302 |
| 862 | 98.95 2.31 % |
08-03-2022 00:00:00 Tuesday |
4286.2 4385.15 |
4396.1 | 4284.05 | 9758 |
| 863 | -33.35 -0.77 % |
07-03-2022 00:00:00 Monday |
4318.5 4285.15 |
4354.35 | 4210 | 35930 |
| 864 | -218.5 -4.79 % |
04-03-2022 00:00:00 Friday |
4560 4341.5 |
4575.3 | 4325.3 | 33973 |
| 865 | 5.7 0.12 % |
03-03-2022 00:00:00 Thursday |
4589.9 4595.6 |
4673.7 | 4573 | 11919 |
| 866 | 118.4 2.66 % |
02-03-2022 00:00:00 Wednesday |
4449.8 4568.2 |
4598.8 | 4386.35 | 15135 |
| 867 | 74.8 1.71 % |
28-02-2022 00:00:00 Monday |
4375 4449.8 |
4486.65 | 4348.55 | 9927 |
| 868 | 112.45 2.59 % |
25-02-2022 00:00:00 Friday |
4338 4450.45 |
4533 | 4331.7 | 34619 |
| 869 | -114.6 -2.61 % |
24-02-2022 00:00:00 Thursday |
4395 4280.4 |
4395 | 4242 | 22768 |
| 870 | -140.4 -3.09 % |
23-02-2022 00:00:00 Wednesday |
4549.95 4409.55 |
4549.95 | 4394.9 | 8791 |
| 871 | 58.5 1.33 % |
22-02-2022 00:00:00 Tuesday |
4402 4460.5 |
4509.95 | 4327 | 30250 |
| 872 | 88.5 2.03 % |
21-02-2022 00:00:00 Monday |
4355 4443.5 |
4555 | 4355 | 25130 |
| 873 | -92.2 -2.04 % |
18-02-2022 00:00:00 Friday |
4520 4427.8 |
4536.9 | 4385.45 | 14831 |
| 874 | -54.55 -1.19 % |
17-02-2022 00:00:00 Thursday |
4590 4535.45 |
4627.35 | 4500 | 15681 |
| 875 | -168.3 -3.54 % |
16-02-2022 00:00:00 Wednesday |
4749.85 4581.55 |
4749.85 | 4563.85 | 10836 |
| 876 | 49.1 1.06 % |
15-02-2022 00:00:00 Tuesday |
4629.6 4678.7 |
4699.95 | 4505.35 | 30942 |
| 877 | 1.6 0.04 % |
14-02-2022 00:00:00 Monday |
4510 4511.6 |
4568.45 | 4314 | 16287 |
| 878 | -183.5 -3.84 % |
11-02-2022 00:00:00 Friday |
4777.35 4593.85 |
4805 | 4580 | 52511 |
| 879 | -81.4 -1.64 % |
10-02-2022 00:00:00 Thursday |
4971.4 4890 |
4977 | 4843.4 | 7529 |
| 880 | 76.85 1.59 % |
09-02-2022 00:00:00 Wednesday |
4835 4911.85 |
4955 | 4829.75 | 10839 |
| 881 | -26.4 -0.55 % |
08-02-2022 00:00:00 Tuesday |
4799.7 4773.3 |
4913.9 | 4755.8 | 22014 |
| 882 | -46.4 -0.96 % |
07-02-2022 00:00:00 Monday |
4843.3 4796.9 |
4901.05 | 4760 | 9703 |
| 883 | -146.7 -2.94 % |
04-02-2022 00:00:00 Friday |
4990 4843.3 |
4997.9 | 4825.7 | 26948 |
| 884 | -101.1 -1.98 % |
03-02-2022 00:00:00 Thursday |
5099 4997.9 |
5099 | 4962 | 29272 |
| 885 | 95.25 1.9 % |
02-02-2022 00:00:00 Wednesday |
5020 5115.25 |
5139.8 | 4956 | 18731 |
| 886 | -4 -0.08 % |
01-02-2022 00:00:00 Tuesday |
4999 4995 |
5058.7 | 4860 | 31068 |
| 887 | 310.55 6.77 % |
31-01-2022 00:00:00 Monday |
4590 4900.55 |
4932.8 | 4548.1 | 95738 |
| 888 | -8.75 -0.2 % |
28-01-2022 00:00:00 Friday |
4422 4413.25 |
4579.6 | 4380.05 | 24449 |
| 889 | -75.3 -1.69 % |
27-01-2022 00:00:00 Thursday |
4468.25 4392.95 |
4477.8 | 4286.7 | 47702 |
| 890 | 22.9 0.51 % |
25-01-2022 00:00:00 Tuesday |
4500 4522.9 |
4652.7 | 4324.1 | 32591 |
| 891 | -247.05 -5.2 % |
24-01-2022 00:00:00 Monday |
4750 4502.95 |
4764.9 | 4409.55 | 82717 |
| 892 | -258.2 -5.14 % |
21-01-2022 00:00:00 Friday |
5025 4766.8 |
5025 | 4741.05 | 76317 |
| 893 | -39 -0.77 % |
20-01-2022 00:00:00 Thursday |
5046 5007 |
5088.9 | 4951.25 | 36537 |
| 894 | -359.6 -6.69 % |
19-01-2022 00:00:00 Wednesday |
5379 5019.4 |
5400 | 5002 | 30590 |
| 895 | -341.15 -6.01 % |
18-01-2022 00:00:00 Tuesday |
5674.95 5333.8 |
5674.95 | 5266.25 | 12920 |
| 896 | -138.05 -2.38 % |
17-01-2022 00:00:00 Monday |
5790 5651.95 |
5790 | 5615 | 18565 |
| 897 | 82.7 1.48 % |
14-01-2022 00:00:00 Friday |
5590 5672.7 |
5749.15 | 5499.3 | 9864 |
| 898 | -43.35 -0.77 % |
13-01-2022 00:00:00 Thursday |
5633 5589.65 |
5650.5 | 5556.5 | 4675 |
| 899 | -44.4 -0.78 % |
12-01-2022 00:00:00 Wednesday |
5676.45 5632.05 |
5690 | 5531.55 | 16535 |
| 900 | 133.85 2.43 % |
11-01-2022 00:00:00 Tuesday |
5510 5643.85 |
5670 | 5502 | 16433 |
| 901 | -108.65 -1.91 % |
10-01-2022 00:00:00 Monday |
5674.1 5565.45 |
5674.1 | 5534.35 | 7015 |
| 902 | 21.95 0.39 % |
07-01-2022 00:00:00 Friday |
5608 5629.95 |
5665.95 | 5580.15 | 13107 |
| 903 | 40.25 0.73 % |
06-01-2022 00:00:00 Thursday |
5531.1 5571.35 |
5592.15 | 5480 | 11174 |
| 904 | -11.95 -0.21 % |
05-01-2022 00:00:00 Wednesday |
5629.95 5618 |
5642.65 | 5517.45 | 7484 |
| 905 | -84.5 -1.49 % |
04-01-2022 00:00:00 Tuesday |
5690 5605.5 |
5690 | 5553.7 | 14527 |
| 906 | 36.25 0.65 % |
03-01-2022 00:00:00 Monday |
5601.5 5637.75 |
5697.85 | 5578.95 | 7803 |
| 907 | 155.1 2.86 % |
31-12-2021 00:00:00 Friday |
5420 5575.1 |
5630 | 5420 | 19563 |
| 908 | -42.6 -0.77 % |
30-12-2021 00:00:00 Thursday |
5513 5470.4 |
5513 | 5412.4 | 4793 |
| 909 | -2.95 -0.05 % |
29-12-2021 00:00:00 Wednesday |
5465 5462.05 |
5492.8 | 5426 | 7089 |
| 910 | -207.9 -3.66 % |
28-12-2021 00:00:00 Tuesday |
5675.05 5467.15 |
5675.05 | 5421.75 | 13031 |
| 911 | -83.15 -1.51 % |
27-12-2021 00:00:00 Monday |
5499 5415.85 |
5499 | 5307.45 | 4968 |
| 912 | -49.35 -0.91 % |
24-12-2021 00:00:00 Friday |
5445.7 5396.35 |
5500 | 5369 | 25106 |
| 913 | 44 0.82 % |
23-12-2021 00:00:00 Thursday |
5339.95 5383.95 |
5400 | 5290.25 | 12927 |
| 914 | 83.25 1.6 % |
22-12-2021 00:00:00 Wednesday |
5201.8 5285.05 |
5300 | 5193 | 11011 |
| 915 | -68.7 -1.31 % |
21-12-2021 00:00:00 Tuesday |
5247.95 5179.25 |
5250 | 5142.55 | 10147 |
| 916 | -176.9 -3.33 % |
20-12-2021 00:00:00 Monday |
5317.5 5140.6 |
5350 | 5083.1 | 40497 |
| 917 | -133.9 -2.41 % |
17-12-2021 00:00:00 Friday |
5555 5421.1 |
5555 | 5367.1 | 15709 |
| 918 | -19.05 -0.34 % |
16-12-2021 00:00:00 Thursday |
5530 5510.95 |
5540.45 | 5437.75 | 8763 |
| 919 | 117.2 2.19 % |
15-12-2021 00:00:00 Wednesday |
5356 5473.2 |
5507 | 5328 | 23067 |
| 920 | -112.45 -2.05 % |
14-12-2021 00:00:00 Tuesday |
5480 5367.55 |
5504.15 | 5319.2 | 85662 |
| 921 | -206 -3.61 % |
13-12-2021 00:00:00 Monday |
5699.95 5493.95 |
5699.95 | 5456.1 | 25979 |
| 922 | -50.4 -0.88 % |
10-12-2021 00:00:00 Friday |
5699 5648.6 |
5715.15 | 5632.4 | 22064 |
| 923 | -37.7 -0.65 % |
09-12-2021 00:00:00 Thursday |
5774 5736.3 |
5774 | 5657.05 | 24451 |
| 924 | 13.5 0.24 % |
08-12-2021 00:00:00 Wednesday |
5725 5738.5 |
5790 | 5712.15 | 8840 |
| 925 | 39.7 0.7 % |
07-12-2021 00:00:00 Tuesday |
5650.5 5690.2 |
5734.1 | 5568 | 14399 |
| 926 | -193.1 -3.31 % |
06-12-2021 00:00:00 Monday |
5839.6 5646.5 |
5860 | 5607 | 16752 |
| 927 | -64.35 -1.09 % |
03-12-2021 00:00:00 Friday |
5885 5820.65 |
5911.65 | 5792.15 | 14157 |
| 928 | -106.4 -1.78 % |
02-12-2021 00:00:00 Thursday |
5988.8 5882.4 |
5988.8 | 5848 | 9540 |
| 929 | 79.8 1.36 % |
01-12-2021 00:00:00 Wednesday |
5870 5949.8 |
6002.95 | 5855.75 | 12425 |
| 930 | -38.35 -0.66 % |
30-11-2021 00:00:00 Tuesday |
5848 5809.65 |
5960 | 5742.55 | 31316 |
| 931 | 124.1 2.17 % |
29-11-2021 00:00:00 Monday |
5725.05 5849.15 |
5974.1 | 5636.2 | 25391 |
| 932 | -95.6 -1.6 % |
26-11-2021 00:00:00 Friday |
5960 5864.4 |
6020 | 5824 | 19756 |
| 933 | -44.3 -0.74 % |
25-11-2021 00:00:00 Thursday |
5999 5954.7 |
6022.3 | 5911.15 | 10271 |
| 934 | -94.35 -1.56 % |
24-11-2021 00:00:00 Wednesday |
6060 5965.65 |
6130.05 | 5918.6 | 17926 |
| 935 | -61.15 -1.01 % |
23-11-2021 00:00:00 Tuesday |
6060 5998.85 |
6060 | 5839.55 | 29685 |
| 936 | -427.55 -6.57 % |
22-11-2021 00:00:00 Monday |
6505 6077.45 |
6550.25 | 5961.4 | 37055 |
| 937 | -69.35 -1.06 % |
18-11-2021 00:00:00 Thursday |
6560 6490.65 |
6695 | 6370.3 | 37114 |
| 938 | 28.85 0.44 % |
17-11-2021 00:00:00 Wednesday |
6520 6548.85 |
6635.15 | 6490.65 | 24956 |
| 939 | 179.3 2.82 % |
16-11-2021 00:00:00 Tuesday |
6355.55 6534.85 |
6578 | 6330.55 | 25548 |
| 940 | -108.7 -1.68 % |
15-11-2021 00:00:00 Monday |
6464 6355.3 |
6550 | 6324 | 24596 |
| 941 | 277.7 4.53 % |
12-11-2021 00:00:00 Friday |
6125.8 6403.5 |
6430 | 6125.8 | 29696 |
| 942 | 17.7 0.29 % |
11-11-2021 00:00:00 Thursday |
6133 6150.7 |
6165 | 6032.55 | 8520 |
| 943 | -67.05 -1.08 % |
10-11-2021 00:00:00 Wednesday |
6200 6132.95 |
6266.05 | 6123.45 | 5331 |
| 944 | 17.8 0.29 % |
09-11-2021 00:00:00 Tuesday |
6199 6216.8 |
6235.2 | 6113.45 | 14335 |
| 945 | 31.35 0.51 % |
08-11-2021 00:00:00 Monday |
6127.8 6159.15 |
6208.3 | 6064.2 | 8534 |
| 946 | 58.35 0.96 % |
04-11-2021 00:00:00 Thursday |
6060 6118.35 |
6138.7 | 6060 | 2711 |
| 947 | -152.3 -2.46 % |
03-11-2021 00:00:00 Wednesday |
6203.1 6050.8 |
6234.7 | 6014.5 | 13403 |
| 948 | -176.45 -2.79 % |
02-11-2021 00:00:00 Tuesday |
6320 6143.55 |
6329.8 | 6126.2 | 9160 |
| 949 | 197 3.23 % |
01-11-2021 00:00:00 Monday |
6105.95 6302.95 |
6330.3 | 6105 | 16249 |
| 950 | -102.1 -1.65 % |
29-10-2021 00:00:00 Friday |
6185 6082.9 |
6230 | 6049.25 | 11681 |
| 951 | -107.8 -1.72 % |
28-10-2021 00:00:00 Thursday |
6250 6142.2 |
6251.95 | 6090.25 | 10340 |
| 952 | 69.45 1.13 % |
27-10-2021 00:00:00 Wednesday |
6149 6218.45 |
6257.9 | 6081.05 | 11759 |
| 953 | 141.5 2.39 % |
26-10-2021 00:00:00 Tuesday |
5930 6071.5 |
6151.75 | 5929.8 | 8777 |
| 954 | -303.1 -4.85 % |
25-10-2021 00:00:00 Monday |
6250 5946.9 |
6310 | 5870.8 | 40975 |
| 955 | -438.7 -6.51 % |
22-10-2021 00:00:00 Friday |
6735 6296.3 |
6847.65 | 6230 | 28390 |
| 956 | -269.3 -3.85 % |
21-10-2021 00:00:00 Thursday |
7000 6730.7 |
7036.8 | 6591.1 | 16857 |
| 957 | -112.25 -1.6 % |
20-10-2021 00:00:00 Wednesday |
7030 6917.75 |
7077.9 | 6708.5 | 92204 |
| 958 | -376.8 -5.2 % |
19-10-2021 00:00:00 Tuesday |
7250 6873.2 |
7462.95 | 6629.05 | 30904 |
| 959 | 6 0.09 % |
18-10-2021 00:00:00 Monday |
7011 7017 |
7125.2 | 6950 | 15577 |
| 960 | 210.35 3.09 % |
14-10-2021 00:00:00 Thursday |
6800.05 7010.4 |
7180 | 6800.05 | 39842 |
| 961 | 117.35 1.75 % |
13-10-2021 00:00:00 Wednesday |
6698 6815.35 |
6840 | 6665.45 | 12373 |
| 962 | -21.35 -0.32 % |
12-10-2021 00:00:00 Tuesday |
6678.7 6657.35 |
6678.7 | 6565 | 5808 |
| 963 | -118.05 -1.75 % |
11-10-2021 00:00:00 Monday |
6750 6631.95 |
6750 | 6483.8 | 81684 |
| 964 | 60.75 0.92 % |
08-10-2021 00:00:00 Friday |
6608.4 6669.15 |
6879.15 | 6608.4 | 29820 |
| 965 | 2.95 0.04 % |
07-10-2021 00:00:00 Thursday |
6600 6602.95 |
6620 | 6532.35 | 28713 |
| 966 | 45.55 0.7 % |
06-10-2021 00:00:00 Wednesday |
6525 6570.55 |
6649.8 | 6525 | 30078 |
| 967 | -53.1 -0.81 % |
05-10-2021 00:00:00 Tuesday |
6545 6491.9 |
6554.05 | 6421.85 | 9527 |
| 968 | 80.2 1.24 % |
04-10-2021 00:00:00 Monday |
6465.05 6545.25 |
6582.2 | 6429.5 | 12041 |
| 969 | 8.2 0.13 % |
01-10-2021 00:00:00 Friday |
6422 6430.2 |
6521.5 | 6415.25 | 21994 |
| 970 | -20.75 -0.32 % |
30-09-2021 00:00:00 Thursday |
6452.25 6431.5 |
6501.2 | 6383.2 | 11056 |
| 971 | -179.15 -2.7 % |
29-09-2021 00:00:00 Wednesday |
6628.25 6449.1 |
6673.5 | 6404.15 | 43587 |
| 972 | 40.4 0.6 % |
28-09-2021 00:00:00 Tuesday |
6716.05 6756.45 |
6785.15 | 6627.6 | 6801 |
| 973 | -13.95 -0.21 % |
27-09-2021 00:00:00 Monday |
6730 6716.05 |
6790 | 6570 | 14758 |
| 974 | -208.05 -3.03 % |
24-09-2021 00:00:00 Friday |
6860 6651.95 |
6885 | 6640.15 | 6850 |
| 975 | -6.05 -0.09 % |
23-09-2021 00:00:00 Thursday |
6840 6833.95 |
6893 | 6794.75 | 79171 |
| 976 | 45.4 0.67 % |
22-09-2021 00:00:00 Wednesday |
6751 6796.4 |
6865.9 | 6747.55 | 12613 |
| 977 | 121.15 1.83 % |
21-09-2021 00:00:00 Tuesday |
6612 6733.15 |
6767 | 6570 | 21761 |
| 978 | -17.05 -0.26 % |
20-09-2021 00:00:00 Monday |
6630 6612.95 |
6775.5 | 6561 | 16206 |
| 979 | -289.9 -4.2 % |
17-09-2021 00:00:00 Friday |
6900 6610.1 |
6927.55 | 6565 | 50081 |
| 980 | 140.6 2.09 % |
16-09-2021 00:00:00 Thursday |
6720 6860.6 |
6984.95 | 6720 | 64544 |
| 981 | -53.25 -0.79 % |
15-09-2021 00:00:00 Wednesday |
6719.95 6666.7 |
6723.7 | 6600 | 14586 |
| 982 | 90.5 1.37 % |
14-09-2021 00:00:00 Tuesday |
6629 6719.5 |
6931.05 | 6603.65 | 37694 |
| 983 | -80.05 -1.2 % |
13-09-2021 00:00:00 Monday |
6682.8 6602.75 |
6684.85 | 6555.15 | 11739 |
| 984 | -23.2 -0.35 % |
09-09-2021 00:00:00 Thursday |
6707 6683.8 |
6776.55 | 6556.25 | 552487 |
| 985 | 539.15 8.72 % |
08-09-2021 00:00:00 Wednesday |
6181.3 6720.45 |
6748.35 | 6181.3 | 81012 |
| 986 | -43.75 -0.7 % |
07-09-2021 00:00:00 Tuesday |
6225.05 6181.3 |
6280.8 | 6140.2 | 12228 |
| 987 | -10.05 -0.16 % |
06-09-2021 00:00:00 Monday |
6230.8 6220.75 |
6240.95 | 6156.05 | 8198 |
| 988 | -117.05 -1.86 % |
03-09-2021 00:00:00 Friday |
6299 6181.95 |
6299 | 6129.3 | 14496 |
| 989 | 173.35 2.83 % |
02-09-2021 00:00:00 Thursday |
6116.2 6289.55 |
6299.8 | 6116.2 | 9656 |
| 990 | 13.55 0.22 % |
01-09-2021 00:00:00 Wednesday |
6200 6213.55 |
6265 | 6086.8 | 23367 |
| 991 | 104.15 1.71 % |
31-08-2021 00:00:00 Tuesday |
6084 6188.15 |
6211.15 | 5996.95 | 15836 |
| 992 | 180.6 3.07 % |
30-08-2021 00:00:00 Monday |
5880 6060.6 |
6087 | 5880 | 28735 |
| 993 | 66.15 1.13 % |
27-08-2021 00:00:00 Friday |
5830 5896.15 |
5981.15 | 5756.15 | 11674 |
| 994 | -1.35 -0.02 % |
26-08-2021 00:00:00 Thursday |
5797 5795.65 |
5870 | 5725.65 | 17971 |
| 995 | -37.45 -0.64 % |
25-08-2021 00:00:00 Wednesday |
5834 5796.55 |
5895 | 5756.95 | 37634 |
| 996 | 270.85 4.93 % |
24-08-2021 00:00:00 Tuesday |
5495 5765.85 |
5805 | 5495 | 32356 |
| 997 | 70.15 1.29 % |
23-08-2021 00:00:00 Monday |
5418 5488.15 |
5512.65 | 5312.6 | 8700 |
| 998 | -102.5 -1.87 % |
20-08-2021 00:00:00 Friday |
5482 5379.5 |
5482 | 5287.1 | 4298 |
| 999 | 23.25 0.43 % |
18-08-2021 00:00:00 Wednesday |
5456 5479.25 |
5602 | 5402.1 | 27551 |
| 1000 | 3.5 0.06 % |
17-08-2021 00:00:00 Tuesday |
5452 5455.5 |
5478.95 | 5347.85 | 6831 |
| 1001 | -26.4 -0.48 % |
16-08-2021 00:00:00 Monday |
5467 5440.6 |
5470 | 5329.3 | 6294 |
| 1002 | 43.3 0.8 % |
13-08-2021 00:00:00 Friday |
5381 5424.3 |
5490 | 5381 | 7708 |
| 1003 | 78 1.46 % |
12-08-2021 00:00:00 Thursday |
5346.3 5424.3 |
5437 | 5336.6 | 13688 |
| 1004 | -75.7 -1.39 % |
11-08-2021 00:00:00 Wednesday |
5452 5376.3 |
5480 | 5184.2 | 49124 |
| 1005 | 115.45 2.16 % |
10-08-2021 00:00:00 Tuesday |
5350 5465.45 |
5497 | 5314.8 | 46959 |
| 1006 | -60.4 -1.12 % |
09-08-2021 00:00:00 Monday |
5390 5329.6 |
5392.9 | 5308.25 | 5609 |
| 1007 | 29.85 0.56 % |
06-08-2021 00:00:00 Friday |
5360 5389.85 |
5399 | 5308.95 | 14025 |
| 1008 | -11.35 -0.21 % |
05-08-2021 00:00:00 Thursday |
5361 5349.65 |
5378.45 | 5303.3 | 17983 |
| 1009 | 23.5 0.44 % |
04-08-2021 00:00:00 Wednesday |
5335.05 5358.55 |
5414.3 | 5304.65 | 10039 |
| 1010 | 60.8 1.15 % |
03-08-2021 00:00:00 Tuesday |
5300 5360.8 |
5398 | 5261.5 | 8805 |
| 1011 | 72.9 1.4 % |
02-08-2021 00:00:00 Monday |
5225 5297.9 |
5346 | 5199.05 | 26382 |
| 1012 | -3.7 -0.07 % |
30-07-2021 00:00:00 Friday |
5220 5216.3 |
5275 | 5183.25 | 88246 |
| 1013 | -68.1 -1.29 % |
29-07-2021 00:00:00 Thursday |
5275 5206.9 |
5285.95 | 5176 | 28400 |
| 1014 | 55.95 1.08 % |
28-07-2021 00:00:00 Wednesday |
5201 5256.95 |
5272.65 | 5085 | 17254 |
| 1015 | 79.35 1.56 % |
27-07-2021 00:00:00 Tuesday |
5100 5179.35 |
5209.6 | 5100 | 32739 |
| 1016 | -94.65 -1.82 % |
26-07-2021 00:00:00 Monday |
5190 5095.35 |
5190 | 5008.5 | 27325 |
| 1017 | -128.3 -2.43 % |
23-07-2021 00:00:00 Friday |
5269.5 5141.2 |
5360 | 5120.75 | 64413 |
| 1018 | -4.1 -0.08 % |
22-07-2021 00:00:00 Thursday |
5230.05 5225.95 |
5243.1 | 5158.1 | 12361 |
| 1019 | 64.95 1.27 % |
20-07-2021 00:00:00 Tuesday |
5124 5188.95 |
5219 | 5067.95 | 33496 |
| 1020 | 43.1 0.85 % |
19-07-2021 00:00:00 Monday |
5080 5123.1 |
5169.25 | 5018 | 52518 |
| 1021 | -115.65 -2.22 % |
16-07-2021 00:00:00 Friday |
5220 5104.35 |
5266.75 | 5074.15 | 14559 |
| 1022 | -24.4 -0.47 % |
15-07-2021 00:00:00 Thursday |
5235 5210.6 |
5274 | 5180.1 | 15627 |
| 1023 | 46.85 0.91 % |
14-07-2021 00:00:00 Wednesday |
5157 5203.85 |
5240.4 | 5157 | 19155 |
| 1024 | -258.9 -4.78 % |
13-07-2021 00:00:00 Tuesday |
5415 5156.1 |
5425.15 | 5138.15 | 69406 |
| 1025 | 6 0.11 % |
12-07-2021 00:00:00 Monday |
5394.25 5400.25 |
5430 | 5378 | 46330 |
| 1026 | -14.75 -0.27 % |
09-07-2021 00:00:00 Friday |
5399 5384.25 |
5449 | 5366.85 | 20800 |
| 1027 | -62 -1.14 % |
08-07-2021 00:00:00 Thursday |
5439.95 5377.95 |
5513.4 | 5301 | 41834 |
| 1028 | -111.85 -2.06 % |
07-07-2021 00:00:00 Wednesday |
5439.95 5328.1 |
5441.2 | 5300 | 66199 |
| 1029 | -118.35 -2.14 % |
06-07-2021 00:00:00 Tuesday |
5532 5413.65 |
5567.15 | 5382.2 | 22480 |
| 1030 | -3.1 -0.06 % |
05-07-2021 00:00:00 Monday |
5470 5466.9 |
5626 | 5422.25 | 74363 |
| 1031 | 48.55 0.91 % |
02-07-2021 00:00:00 Friday |
5318 5366.55 |
5387 | 5224 | 49833 |
| 1032 | 359.5 7.25 % |
01-07-2021 00:00:00 Thursday |
4959 5318.5 |
5349.2 | 4949.85 | 141681 |
| 1033 | -55.55 -1.12 % |
30-06-2021 00:00:00 Wednesday |
4969.95 4914.4 |
5000.6 | 4902 | 7374 |
| 1034 | 5.7 0.12 % |
29-06-2021 00:00:00 Tuesday |
4940 4945.7 |
5009.25 | 4903.85 | 14487 |
| 1035 | 13.5 0.27 % |
28-06-2021 00:00:00 Monday |
4965 4978.5 |
5007.8 | 4893.85 | 21604 |
| 1036 | 144.35 3 % |
25-06-2021 00:00:00 Friday |
4810.05 4954.4 |
4972.1 | 4770.35 | 13917 |
| 1037 | -48.2 -1 % |
24-06-2021 00:00:00 Thursday |
4833.6 4785.4 |
4833.6 | 4732.05 | 12292 |
| 1038 | -117.75 -2.4 % |
23-06-2021 00:00:00 Wednesday |
4899 4781.25 |
4919.55 | 4770 | 18620 |
| 1039 | -94.25 -1.9 % |
22-06-2021 00:00:00 Tuesday |
4961.5 4867.25 |
4970 | 4851 | 53224 |
| 1040 | -20 -0.4 % |
21-06-2021 00:00:00 Monday |
4998 4978 |
5015.55 | 4811 | 37882 |
| 1041 | 36.5 0.74 % |
18-06-2021 00:00:00 Friday |
4960 4996.5 |
5044.8 | 4840.05 | 60018 |
| 1042 | 158.45 3.31 % |
17-06-2021 00:00:00 Thursday |
4791.25 4949.7 |
4961.2 | 4791.25 | 17414 |
| 1043 | -5.55 -0.11 % |
16-06-2021 00:00:00 Wednesday |
4900.4 4894.85 |
4998 | 4871 | 84573 |
| 1044 | 180.75 3.83 % |
15-06-2021 00:00:00 Tuesday |
4720 4900.75 |
4923.8 | 4702.2 | 45442 |
| 1045 | -4.55 -0.1 % |
14-06-2021 00:00:00 Monday |
4687 4682.45 |
4716.7 | 4581.45 | 12665 |
| 1046 | -64.25 -1.35 % |
11-06-2021 00:00:00 Friday |
4750 4685.75 |
4750 | 4662.25 | 11203 |
| 1047 | 7.45 0.16 % |
10-06-2021 00:00:00 Thursday |
4725 4732.45 |
4746.7 | 4670.2 | 8827 |
| 1048 | 26.2 0.56 % |
09-06-2021 00:00:00 Wednesday |
4650 4676.2 |
4715 | 4537.75 | 22026 |
| 1049 | -38.05 -0.81 % |
08-06-2021 00:00:00 Tuesday |
4690 4651.95 |
4705.95 | 4628 | 25390 |
| 1050 | 71.9 1.57 % |
07-06-2021 00:00:00 Monday |
4594 4665.9 |
4698 | 4567.3 | 47387 |
| 1051 | 7.45 0.16 % |
04-06-2021 00:00:00 Friday |
4567.05 4574.5 |
4613.5 | 4530 | 14922 |
| 1052 | -21.7 -0.47 % |
03-06-2021 00:00:00 Thursday |
4598.65 4576.95 |
4628 | 4537.15 | 49888 |
| 1053 | 119.6 2.7 % |
02-06-2021 00:00:00 Wednesday |
4435 4554.6 |
4605 | 4390.65 | 11822 |
| 1054 | 50.55 1.16 % |
01-06-2021 00:00:00 Tuesday |
4376 4426.55 |
4448.75 | 4350 | 38769 |
| 1055 | -152.35 -3.39 % |
31-05-2021 00:00:00 Monday |
4498.95 4346.6 |
4498.95 | 4333.35 | 17841 |
| 1056 | -58.85 -1.3 % |
28-05-2021 00:00:00 Friday |
4519.95 4461.1 |
4548 | 4450 | 11823 |
| 1057 | -63.4 -1.39 % |
27-05-2021 00:00:00 Thursday |
4545 4481.6 |
4576.45 | 4450 | 30502 |
| 1058 | 157.9 3.62 % |
26-05-2021 00:00:00 Wednesday |
4366 4523.9 |
4538.15 | 4321.6 | 43914 |
| 1059 | -3.85 -0.09 % |
25-05-2021 00:00:00 Tuesday |
4350 4346.15 |
4405 | 4328.5 | 19057 |
| 1060 | -16.35 -0.37 % |
24-05-2021 00:00:00 Monday |
4373 4356.65 |
4420.45 | 4319.25 | 21862 |
| 1061 | -128.55 -2.88 % |
21-05-2021 00:00:00 Friday |
4464.9 4336.35 |
4496.35 | 4315 | 33549 |
| 1062 | -1.95 -0.04 % |
20-05-2021 00:00:00 Thursday |
4399.95 4398 |
4458.2 | 4347.1 | 21082 |
| 1063 | -70.8 -1.58 % |
19-05-2021 00:00:00 Wednesday |
4471 4400.2 |
4528.75 | 4386 | 34112 |
| 1064 | 148.05 3.44 % |
18-05-2021 00:00:00 Tuesday |
4300 4448.05 |
4490.45 | 4287.1 | 27875 |
| 1065 | -26.65 -0.62 % |
17-05-2021 00:00:00 Monday |
4282.5 4255.85 |
4346.15 | 4242 | 27397 |
| 1066 | -62.2 -1.43 % |
14-05-2021 00:00:00 Friday |
4357 4294.8 |
4449.95 | 4282 | 31090 |
| 1067 | -133.9 -2.98 % |
12-05-2021 00:00:00 Wednesday |
4490.25 4356.35 |
4490.25 | 4340 | 32780 |
| 1068 | -141.75 -3.06 % |
11-05-2021 00:00:00 Tuesday |
4632 4490.25 |
4635 | 4475 | 27124 |
| 1069 | -71.85 -1.53 % |
10-05-2021 00:00:00 Monday |
4692.75 4620.9 |
4692.75 | 4610 | 7498 |
| 1070 | -123.3 -2.57 % |
07-05-2021 00:00:00 Friday |
4799.95 4676.65 |
4799.95 | 4658.7 | 40010 |
| 1071 | -91.65 -1.89 % |
06-05-2021 00:00:00 Thursday |
4850 4758.35 |
4874.3 | 4726 | 11942 |
| 1072 | 6.45 0.13 % |
05-05-2021 00:00:00 Wednesday |
4836 4842.45 |
4860.4 | 4672.55 | 32765 |
| 1073 | -45.45 -0.94 % |
04-05-2021 00:00:00 Tuesday |
4841 4795.55 |
4907.7 | 4753.7 | 24040 |
| 1074 | 26.05 0.54 % |
03-05-2021 00:00:00 Monday |
4846.4 4872.45 |
4898.6 | 4826 | 23099 |
| 1075 | -54.2 -1.09 % |
30-04-2021 00:00:00 Friday |
4975 4920.8 |
5040 | 4868.4 | 10076 |
| 1076 | -46.4 -0.92 % |
29-04-2021 00:00:00 Thursday |
5050 5003.6 |
5053 | 4928.3 | 12287 |
| 1077 | -54.1 -1.07 % |
28-04-2021 00:00:00 Wednesday |
5074 5019.9 |
5100 | 4979.6 | 24324 |
| 1078 | 11.8 0.24 % |
27-04-2021 00:00:00 Tuesday |
4932.7 4944.5 |
4970.55 | 4867 | 10540 |
| 1079 | 8.6 0.18 % |
26-04-2021 00:00:00 Monday |
4882 4890.6 |
4956.85 | 4844.3 | 20730 |
| 1080 | 88.65 1.85 % |
23-04-2021 00:00:00 Friday |
4789 4877.65 |
4946.4 | 4773 | 20254 |
| 1081 | 50.9 1.07 % |
22-04-2021 00:00:00 Thursday |
4775 4825.9 |
4844 | 4711.1 | 24615 |
| 1082 | 98.45 2.11 % |
20-04-2021 00:00:00 Tuesday |
4670 4768.45 |
4828 | 4655.05 | 56139 |
| 1083 | 169.25 3.74 % |
19-04-2021 00:00:00 Monday |
4528 4697.25 |
4787 | 4457.75 | 17953 |
| 1084 | 55.05 1.19 % |
16-04-2021 00:00:00 Friday |
4614 4669.05 |
4729.2 | 4566.85 | 33080 |
| 1085 | 51.15 1.13 % |
15-04-2021 00:00:00 Thursday |
4532.5 4583.65 |
4618.35 | 4375 | 27038 |
| 1086 | -209.6 -4.39 % |
13-04-2021 00:00:00 Tuesday |
4770 4560.4 |
4795.45 | 4522.45 | 24028 |
| 1087 | 63.3 1.35 % |
12-04-2021 00:00:00 Monday |
4680 4743.3 |
4772.65 | 4502.5 | 30638 |
| 1088 | -91 -1.86 % |
09-04-2021 00:00:00 Friday |
4880 4789 |
4880 | 4740 | 13832 |
| 1089 | 111.95 2.37 % |
08-04-2021 00:00:00 Thursday |
4730 4841.95 |
4919.85 | 4678.2 | 77441 |
| 1090 | 206.6 4.6 % |
07-04-2021 00:00:00 Wednesday |
4488 4694.6 |
4720 | 4425 | 48741 |
| 1091 | 42.95 0.96 % |
06-04-2021 00:00:00 Tuesday |
4459 4501.95 |
4522 | 4405.05 | 31278 |
| 1092 | 170.5 4 % |
05-04-2021 00:00:00 Monday |
4265 4435.5 |
4465.2 | 4206.1 | 56755 |
| 1093 | -20.3 -0.47 % |
01-04-2021 00:00:00 Thursday |
4284.15 4263.85 |
4321.9 | 4172.35 | 27187 |
| 1094 | 15.25 0.36 % |
31-03-2021 00:00:00 Wednesday |
4261 4276.25 |
4386 | 4250 | 53702 |
| 1095 | -322.1 -7.14 % |
30-03-2021 00:00:00 Tuesday |
4510 4187.9 |
4530 | 4027 | 24401 |
| 1096 | -29.95 -0.67 % |
26-03-2021 00:00:00 Friday |
4498.95 4469 |
4498.95 | 4394.05 | 20647 |
| 1097 | -276.05 -5.89 % |
25-03-2021 00:00:00 Thursday |
4684 4407.95 |
4684 | 4370.05 | 24348 |
| 1098 | -69.8 -1.47 % |
24-03-2021 00:00:00 Wednesday |
4749.8 4680 |
4768.65 | 4655.65 | 11315 |
| 1099 | 96.7 2.07 % |
23-03-2021 00:00:00 Tuesday |
4670 4766.7 |
4831.6 | 4670 | 20991 |
| 1100 | 8.15 0.17 % |
22-03-2021 00:00:00 Monday |
4670 4678.15 |
4729 | 4620.2 | 22073 |
| 1101 | 183.7 4.14 % |
19-03-2021 00:00:00 Friday |
4435 4618.7 |
4650 | 4312 | 21241 |
| 1102 | -330.3 -6.88 % |
18-03-2021 00:00:00 Thursday |
4800 4469.7 |
4802.5 | 4413.55 | 22055 |
| 1103 | -19.9 -0.42 % |
17-03-2021 00:00:00 Wednesday |
4780 4760.1 |
4842 | 4739.4 | 12596 |
| 1104 | 54.8 1.15 % |
16-03-2021 00:00:00 Tuesday |
4770 4824.8 |
4874.95 | 4770 | 27697 |
| 1105 | -51.5 -1.07 % |
15-03-2021 00:00:00 Monday |
4821.05 4769.55 |
4828 | 4646 | 8836 |
| 1106 | -67.7 -1.39 % |
12-03-2021 00:00:00 Friday |
4870 4802.3 |
4961.45 | 4786.35 | 20349 |
| 1107 | -63.85 -1.3 % |
10-03-2021 00:00:00 Wednesday |
4930 4866.15 |
4965 | 4826.85 | 14575 |
| 1108 | -75.75 -1.53 % |
09-03-2021 00:00:00 Tuesday |
4949 4873.25 |
4982.7 | 4777.05 | 17265 |
| 1109 | -65.25 -1.32 % |
08-03-2021 00:00:00 Monday |
4959.8 4894.55 |
5002.7 | 4885.1 | 8266 |
| 1110 | -50.6 -1.01 % |
05-03-2021 00:00:00 Friday |
4995 4944.4 |
5006.15 | 4918.15 | 11536 |
| 1111 | 22.05 0.44 % |
04-03-2021 00:00:00 Thursday |
4964 4986.05 |
5037.55 | 4958.1 | 8036 |
| 1112 | -25 -0.49 % |
03-03-2021 00:00:00 Wednesday |
5073.3 5048.3 |
5090 | 5001.9 | 25985 |
| 1113 | -23.2 -0.46 % |
02-03-2021 00:00:00 Tuesday |
4990 4966.8 |
5039.15 | 4873.05 | 19848 |
| 1114 | -42.7 -0.86 % |
01-03-2021 00:00:00 Monday |
4949 4906.3 |
5017.6 | 4878 | 13101 |
| 1115 | -11.2 -0.23 % |
26-02-2021 00:00:00 Friday |
4910 4898.8 |
4967.15 | 4761.7 | 25896 |
| 1116 | -16.55 -0.33 % |
25-02-2021 00:00:00 Thursday |
4975 4958.45 |
5058.4 | 4944 | 50200 |
| 1117 | -195.65 -3.81 % |
24-02-2021 00:00:00 Wednesday |
5136 4940.35 |
5179.5 | 4600 | 119997 |
| 1118 | -123.35 -2.38 % |
23-02-2021 00:00:00 Tuesday |
5190 5066.65 |
5250 | 5015 | 32949 |
| 1119 | -183.85 -3.55 % |
22-02-2021 00:00:00 Monday |
5179 4995.15 |
5179 | 4961 | 10290 |
| 1120 | -81.85 -1.56 % |
19-02-2021 00:00:00 Friday |
5250 5168.15 |
5256.95 | 5115.1 | 16110 |
| 1121 | 361.8 7.32 % |
18-02-2021 00:00:00 Thursday |
4940.55 5302.35 |
5361.35 | 4940.55 | 45447 |
| 1122 | -234.3 -4.55 % |
17-02-2021 00:00:00 Wednesday |
5144 4909.7 |
5144 | 4836.25 | 35465 |
| 1123 | -475.55 -8.54 % |
16-02-2021 00:00:00 Tuesday |
5570 5094.45 |
5570 | 5002.4 | 79983 |
| 1124 | 219.2 4.14 % |
15-02-2021 00:00:00 Monday |
5301 5520.2 |
5582 | 5238.75 | 22134 |
| 1125 | -73.95 -1.36 % |
12-02-2021 00:00:00 Friday |
5444.9 5370.95 |
5510.05 | 5319 | 12736 |
| 1126 | 266.7 5.18 % |
11-02-2021 00:00:00 Thursday |
5150 5416.7 |
5464.6 | 5139.7 | 44436 |
| 1127 | 148.5 2.99 % |
10-02-2021 00:00:00 Wednesday |
4971.2 5119.7 |
5176.6 | 4882 | 18411 |
| 1128 | -103.1 -2.03 % |
09-02-2021 00:00:00 Tuesday |
5070 4966.9 |
5133.95 | 4926 | 19241 |
| 1129 | 210.2 4.33 % |
08-02-2021 00:00:00 Monday |
4850 5060.2 |
5137.95 | 4850 | 36407 |
| 1130 | -55.5 -1.14 % |
05-02-2021 00:00:00 Friday |
4872 4816.5 |
4910 | 4743 | 7304 |
| 1131 | -50.9 -1.05 % |
04-02-2021 00:00:00 Thursday |
4838.95 4788.05 |
4860 | 4719.3 | 8499 |
| 1132 | -69.65 -1.43 % |
03-02-2021 00:00:00 Wednesday |
4879 4809.35 |
4942.75 | 4775.4 | 40532 |
| 1133 | 223.6 4.82 % |
02-02-2021 00:00:00 Tuesday |
4640 4863.6 |
4907 | 4518.5 | 30338 |
| 1134 | 144.45 3.28 % |
01-02-2021 00:00:00 Monday |
4399.95 4544.4 |
4665.85 | 4211.3 | 67494 |
| 1135 | -292.4 -6.27 % |
29-01-2021 00:00:00 Friday |
4660 4367.6 |
4672.45 | 4337.85 | 15890 |
| 1136 | -161.45 -3.44 % |
28-01-2021 00:00:00 Thursday |
4698 4536.55 |
4702.75 | 4502.75 | 67812 |
| 1137 | -314.25 -6.26 % |
27-01-2021 00:00:00 Wednesday |
5020 4705.75 |
5128.85 | 4680 | 22780 |
| 1138 | -375.6 -7.01 % |
25-01-2021 00:00:00 Monday |
5360 4984.4 |
5451.85 | 4969.15 | 131829 |
| 1139 | 80.85 1.54 % |
22-01-2021 00:00:00 Friday |
5265 5345.85 |
5380 | 5241.6 | 20833 |
| 1140 | -32.7 -0.63 % |
21-01-2021 00:00:00 Thursday |
5230 5197.3 |
5374.55 | 5127.95 | 16396 |
| 1141 | 234.6 4.75 % |
20-01-2021 00:00:00 Wednesday |
4934 5168.6 |
5228 | 4934 | 68575 |
| 1142 | -11 -0.22 % |
19-01-2021 00:00:00 Tuesday |
4940 4929 |
4991 | 4860.1 | 405797 |
| 1143 | -254.65 -4.95 % |
18-01-2021 00:00:00 Monday |
5145 4890.35 |
5145 | 4860 | 10300 |
| 1144 | -180.55 -3.48 % |
15-01-2021 00:00:00 Friday |
5191.95 5011.4 |
5322.45 | 4992.9 | 11875 |
| 1145 | -92.7 -1.76 % |
14-01-2021 00:00:00 Thursday |
5272 5179.3 |
5308 | 5149.95 | 30050 |
| 1146 | -122.4 -2.28 % |
13-01-2021 00:00:00 Wednesday |
5375 5252.6 |
5417.45 | 5174.2 | 998793 |
| 1147 | -98.95 -1.81 % |
12-01-2021 00:00:00 Tuesday |
5470 5371.05 |
5533 | 5339.95 | 8093 |
| 1148 | 51.75 0.95 % |
11-01-2021 00:00:00 Monday |
5425.15 5476.9 |
5515 | 5338.95 | 21400 |
| 1149 | 68.85 1.29 % |
08-01-2021 00:00:00 Friday |
5350 5418.85 |
5450 | 5288.1 | 16768 |
| 1150 | -128.8 -2.37 % |
07-01-2021 00:00:00 Thursday |
5439.95 5311.15 |
5439.95 | 5230 | 21912 |
| 1151 | -251.55 -4.57 % |
06-01-2021 00:00:00 Wednesday |
5510 5258.45 |
5876.05 | 5183.75 | 96935 |
| 1152 | 649.8 13.4 % |
05-01-2021 00:00:00 Tuesday |
4851 5500.8 |
5545 | 4817.1 | 58745 |
| 1153 | 43.35 0.9 % |
04-01-2021 00:00:00 Monday |
4797.95 4841.3 |
4855 | 4740.3 | 8036 |
| 1154 | -30.65 -0.64 % |
01-01-2021 00:00:00 Friday |
4784.35 4753.7 |
4798.1 | 4743 | 4255 |
| 1155 | -13.2 -0.28 % |
31-12-2020 00:00:00 Thursday |
4780 4766.8 |
4828.55 | 4702.75 | 8595 |
| 1156 | 66.85 1.42 % |
30-12-2020 00:00:00 Wednesday |
4708.1 4774.95 |
4789 | 4675.05 | 7867 |
| 1157 | 48.3 1.04 % |
29-12-2020 00:00:00 Tuesday |
4653.6 4701.9 |
4750 | 4635 | 7510 |
| 1158 | -30.1 -0.65 % |
28-12-2020 00:00:00 Monday |
4655.05 4624.95 |
4679.4 | 4616.95 | 3698 |
| 1159 | 15.3 0.33 % |
24-12-2020 00:00:00 Thursday |
4605.05 4620.35 |
4703 | 4605.05 | 4188 |
| 1160 | 43.45 0.94 % |
23-12-2020 00:00:00 Wednesday |
4620 4663.45 |
4677 | 4590 | 463417 |
| 1161 | 175.95 3.95 % |
22-12-2020 00:00:00 Tuesday |
4451.15 4627.1 |
4630 | 4371 | 11344 |
| 1162 | -145.25 -3.14 % |
21-12-2020 00:00:00 Monday |
4620 4474.75 |
4709.55 | 4402.5 | 18087 |
| 1163 | 45.15 0.98 % |
18-12-2020 00:00:00 Friday |
4600 4645.15 |
4670 | 4560.15 | 13808 |
| 1164 | -60.5 -1.31 % |
17-12-2020 00:00:00 Thursday |
4622.9 4562.4 |
4660.45 | 4534.5 | 7246 |
| 1165 | -86.35 -1.84 % |
16-12-2020 00:00:00 Wednesday |
4685 4598.65 |
4707.65 | 4592.5 | 6910 |
| 1166 | 23.1 0.5 % |
15-12-2020 00:00:00 Tuesday |
4613.35 4636.45 |
4727.1 | 4613.35 | 22428 |
| 1167 | 146 3.22 % |
14-12-2020 00:00:00 Monday |
4530 4676 |
4693 | 4481.35 | 16696 |
| 1168 | -85.35 -1.85 % |
11-12-2020 00:00:00 Friday |
4610 4524.65 |
4729.95 | 4475.1 | 18583 |
| 1169 | 213.05 4.86 % |
10-12-2020 00:00:00 Thursday |
4380 4593.05 |
4621.25 | 4372.95 | 60577 |
| 1170 | 111.3 2.6 % |
09-12-2020 00:00:00 Wednesday |
4273.1 4384.4 |
4435.2 | 4273.1 | 15237 |
| 1171 | -1.65 -0.04 % |
08-12-2020 00:00:00 Tuesday |
4272 4270.35 |
4342 | 4244.4 | 5597 |
| 1172 | 80.75 1.91 % |
07-12-2020 00:00:00 Monday |
4236 4316.75 |
4332.75 | 4236 | 5519 |
| 1173 | 53.5 1.28 % |
04-12-2020 00:00:00 Friday |
4181.4 4234.9 |
4244.05 | 4181.4 | 5480 |
| 1174 | -55.85 -1.33 % |
03-12-2020 00:00:00 Thursday |
4210 4154.15 |
4253.9 | 4141 | 10372 |
| 1175 | -6.45 -0.15 % |
02-12-2020 00:00:00 Wednesday |
4212.6 4206.15 |
4243.65 | 4136.55 | 15386 |
| 1176 | -145.5 -3.34 % |
01-12-2020 00:00:00 Tuesday |
4350 4204.5 |
4424.85 | 4180 | 4948 |
| 1177 | 117.15 2.82 % |
27-11-2020 00:00:00 Friday |
4153.1 4270.25 |
4371.8 | 4140 | 11209 |
| 1178 | 118.7 2.92 % |
26-11-2020 00:00:00 Thursday |
4060 4178.7 |
4195.2 | 4011.2 | 10086 |
| 1179 | -12.6 -0.31 % |
25-11-2020 00:00:00 Wednesday |
4055 4042.4 |
4086.35 | 4004.9 | 4255 |
| 1180 | -8.05 -0.2 % |
24-11-2020 00:00:00 Tuesday |
4049.8 4041.75 |
4088 | 4031.75 | 7666 |
| 1181 | 60.2 1.5 % |
23-11-2020 00:00:00 Monday |
4000 4060.2 |
4072.8 | 3955.35 | 13464 |
| 1182 | 161.8 4.22 % |
20-11-2020 00:00:00 Friday |
3832 3993.8 |
4057.8 | 3825 | 34997 |
| 1183 | -160.55 -4.02 % |
19-11-2020 00:00:00 Thursday |
3995 3834.45 |
3995 | 3783.6 | 7317 |
| 1184 | 16.95 0.43 % |
18-11-2020 00:00:00 Wednesday |
3940 3956.95 |
3988 | 3874.9 | 15608 |
| 1185 | 79.75 2.07 % |
17-11-2020 00:00:00 Tuesday |
3850 3929.75 |
3946.1 | 3803.5 | 14118 |
| 1186 | 12.9 0.33 % |
14-11-2020 00:00:00 Saturday |
3870 3882.9 |
3908.4 | 3848.2 | 5372 |
| 1187 | 234.05 6.46 % |
13-11-2020 00:00:00 Friday |
3625 3859.05 |
3874.75 | 3625 | 23029 |
| 1188 | 132.8 3.75 % |
12-11-2020 00:00:00 Thursday |
3545.05 3677.85 |
3725 | 3543.45 | 18058 |
| 1189 | 78.6 2.27 % |
11-11-2020 00:00:00 Wednesday |
3465 3543.6 |
3588.5 | 3465 | 9738 |
| 1190 | -124.4 -3.4 % |
10-11-2020 00:00:00 Tuesday |
3659.9 3535.5 |
3670 | 3405 | 24606 |
| 1191 | 15.85 0.44 % |
09-11-2020 00:00:00 Monday |
3618 3633.85 |
3649 | 3551.1 | 10215 |
| 1192 | -40.8 -1.12 % |
06-11-2020 00:00:00 Friday |
3637 3596.2 |
3670.35 | 3530 | 106221 |
| 1193 | -45.2 -1.23 % |
05-11-2020 00:00:00 Thursday |
3669 3623.8 |
3669 | 3604.1 | 2724 |
| 1194 | 18.55 0.52 % |
04-11-2020 00:00:00 Wednesday |
3590.35 3608.9 |
3648 | 3558.45 | 13341 |
| 1195 | -41.7 -1.16 % |
03-11-2020 00:00:00 Tuesday |
3593 3551.3 |
3617.55 | 3535.85 | 2928 |
| 1196 | -9.95 -0.28 % |
02-11-2020 00:00:00 Monday |
3560 3550.05 |
3624 | 3525.75 | 5239 |
| 1197 | -88.8 -2.44 % |
30-10-2020 00:00:00 Friday |
3637 3548.2 |
3737.6 | 3502.05 | 23107 |
| 1198 | 93.5 2.66 % |
29-10-2020 00:00:00 Thursday |
3510 3603.5 |
3638 | 3509.9 | 10866 |
| 1199 | -11.8 -0.33 % |
28-10-2020 00:00:00 Wednesday |
3571 3559.2 |
3651.35 | 3501 | 13317 |
| 1200 | 63.75 1.81 % |
27-10-2020 00:00:00 Tuesday |
3515.05 3578.8 |
3587.85 | 3475.3 | 7226 |
| 1201 | -106.35 -2.94 % |
26-10-2020 00:00:00 Monday |
3616 3509.65 |
3620.2 | 3500 | 16989 |
| 1202 | 245.65 7.22 % |
23-10-2020 00:00:00 Friday |
3402 3647.65 |
3675 | 3399.1 | 48100 |
| 1203 | -93.6 -2.68 % |
22-10-2020 00:00:00 Thursday |
3491.85 3398.25 |
3510.05 | 3362.05 | 7323 |
| 1204 | 7.7 0.22 % |
21-10-2020 00:00:00 Wednesday |
3474.1 3481.8 |
3535.85 | 3441 | 7500 |
| 1205 | -1.5 -0.04 % |
20-10-2020 00:00:00 Tuesday |
3474.85 3473.35 |
3517.15 | 3446 | 10580 |
| 1206 | -147.35 -4.07 % |
19-10-2020 00:00:00 Monday |
3622.2 3474.85 |
3623 | 3461 | 12253 |
| 1207 | -98.8 -2.67 % |
16-10-2020 00:00:00 Friday |
3699.95 3601.15 |
3699.95 | 3558.05 | 8810 |
| 1208 | -152.45 -4.06 % |
15-10-2020 00:00:00 Thursday |
3755 3602.55 |
3761.75 | 3570.1 | 23534 |
| 1209 | 166.55 4.65 % |
14-10-2020 00:00:00 Wednesday |
3580.75 3747.3 |
3784.35 | 3579.3 | 34369 |
| 1210 | 80.75 2.3 % |
13-10-2020 00:00:00 Tuesday |
3510 3590.75 |
3680.35 | 3500 | 23353 |
| 1211 | 13.65 0.39 % |
12-10-2020 00:00:00 Monday |
3462.5 3476.15 |
3543 | 3462 | 8930 |
| 1212 | -17.9 -0.52 % |
09-10-2020 00:00:00 Friday |
3475 3457.1 |
3500.45 | 3447 | 3180 |
| 1213 | -19 -0.55 % |
08-10-2020 00:00:00 Thursday |
3476.1 3457.1 |
3515 | 3433.6 | 6310 |
| 1214 | -27.65 -0.79 % |
07-10-2020 00:00:00 Wednesday |
3486.7 3459.05 |
3486.7 | 3413.1 | 7434 |
| 1215 | -87.3 -2.46 % |
06-10-2020 00:00:00 Tuesday |
3551 3463.7 |
3586.8 | 3450 | 6786 |
| 1216 | -261.9 -6.99 % |
05-10-2020 00:00:00 Monday |
3749 3487.1 |
3749 | 3473.8 | 5939 |
| 1217 | -60.2 -1.64 % |
01-10-2020 00:00:00 Thursday |
3664 3603.8 |
3668.15 | 3584.7 | 4579 |
| 1218 | -27.55 -0.75 % |
30-09-2020 00:00:00 Wednesday |
3657.9 3630.35 |
3687.6 | 3613.2 | 7014 |
| 1219 | 28.2 0.78 % |
29-09-2020 00:00:00 Tuesday |
3600 3628.2 |
3700 | 3600 | 36427 |
| 1220 | 114.75 3.31 % |
28-09-2020 00:00:00 Monday |
3470.25 3585 |
3618.6 | 3450 | 15613 |
| 1221 | -1.1 -0.03 % |
25-09-2020 00:00:00 Friday |
3449 3447.9 |
3491 | 3405.05 | 9846 |
| 1222 | -28.05 -0.82 % |
24-09-2020 00:00:00 Thursday |
3404.7 3376.65 |
3449 | 3330.3 | 8661 |
| 1223 | -54.8 -1.59 % |
23-09-2020 00:00:00 Wednesday |
3437.9 3383.1 |
3480.9 | 3330 | 10290 |
| 1224 | -59.1 -1.74 % |
22-09-2020 00:00:00 Tuesday |
3400 3340.9 |
3418.7 | 3280 | 10493 |
| 1225 | -66.3 -1.91 % |
21-09-2020 00:00:00 Monday |
3468 3401.7 |
3581 | 3365.85 | 19235 |
| 1226 | -24.95 -0.71 % |
18-09-2020 00:00:00 Friday |
3513.4 3488.45 |
3577 | 3442.7 | 6222 |
| 1227 | 5.1 0.15 % |
17-09-2020 00:00:00 Thursday |
3510.2 3515.3 |
3615.45 | 3497.3 | 18934 |
| 1228 | -39.9 -1.11 % |
16-09-2020 00:00:00 Wednesday |
3580 3540.1 |
3580 | 3507 | 11082 |
| 1229 | 91.8 2.67 % |
15-09-2020 00:00:00 Tuesday |
3440 3531.8 |
3560 | 3424 | 19039 |
| 1230 | 41.8 1.23 % |
14-09-2020 00:00:00 Monday |
3390 3431.8 |
3454.15 | 3382.7 | 16587 |
| 1231 | -18.45 -0.54 % |
11-09-2020 00:00:00 Friday |
3400.25 3381.8 |
3433.15 | 3346.65 | 16768 |
| 1232 | 32.85 0.98 % |
10-09-2020 00:00:00 Thursday |
3355 3387.85 |
3424 | 3243.35 | 14723 |
| 1233 | -43.3 -1.3 % |
09-09-2020 00:00:00 Wednesday |
3320 3276.7 |
3320 | 3240 | 5673 |
| 1234 | -86.25 -2.54 % |
08-09-2020 00:00:00 Tuesday |
3400 3313.75 |
3433 | 3291.9 | 21930 |
| 1235 | -83.1 -2.46 % |
07-09-2020 00:00:00 Monday |
3375 3291.9 |
3385.7 | 3275 | 4808 |
| 1236 | 27.6 0.83 % |
04-09-2020 00:00:00 Friday |
3310.05 3337.65 |
3450 | 3310.05 | 5251 |
| 1237 | -76.25 -2.17 % |
03-09-2020 00:00:00 Thursday |
3508.85 3432.6 |
3554.95 | 3415.7 | 11254 |
| 1238 | 169.8 5.13 % |
02-09-2020 00:00:00 Wednesday |
3311 3480.8 |
3498 | 3310.05 | 12620 |
| 1239 | 25.05 0.76 % |
01-09-2020 00:00:00 Tuesday |
3276 3301.05 |
3342.75 | 3243.95 | 2531 |
| 1240 | -128.3 -3.79 % |
31-08-2020 00:00:00 Monday |
3388 3259.7 |
3421.7 | 3238.5 | 7996 |
| 1241 | 103.35 3.15 % |
28-08-2020 00:00:00 Friday |
3285.5 3388.85 |
3404.7 | 3275.2 | 23274 |
| 1242 | 26.85 0.83 % |
27-08-2020 00:00:00 Thursday |
3251.1 3277.95 |
3304.45 | 3251.1 | 2871 |
| 1243 | -64.55 -1.95 % |
26-08-2020 00:00:00 Wednesday |
3315 3250.45 |
3315 | 3245 | 3345 |
| 1244 | 49 1.51 % |
25-08-2020 00:00:00 Tuesday |
3236 3285 |
3298.6 | 3225.55 | 4112 |
| 1245 | -11.9 -0.37 % |
24-08-2020 00:00:00 Monday |
3250.05 3238.15 |
3275.15 | 3225 | 6214 |
| 1246 | -75.15 -2.27 % |
21-08-2020 00:00:00 Friday |
3317.35 3242.2 |
3318.05 | 3220.05 | 8112 |
| 1247 | -62.6 -1.88 % |
20-08-2020 00:00:00 Thursday |
3334 3271.4 |
3334 | 3246.75 | 15011 |
| 1248 | -21.65 -0.65 % |
19-08-2020 00:00:00 Wednesday |
3315 3293.35 |
3350.95 | 3281.65 | 62049 |
| 1249 | -27.25 -0.82 % |
18-08-2020 00:00:00 Tuesday |
3304 3276.75 |
3346.85 | 3251 | 9557 |
| 1250 | 31 0.95 % |
17-08-2020 00:00:00 Monday |
3251 3282 |
3309.55 | 3241.8 | 2443 |
| 1251 | 0.95 0.03 % |
14-08-2020 00:00:00 Friday |
3245 3245.95 |
3325 | 3240 | 13029 |
| 1252 | -45.45 -1.37 % |
13-08-2020 00:00:00 Thursday |
3318 3272.55 |
3329.75 | 3242.9 | 12915 |
| 1253 | -175.65 -5.14 % |
12-08-2020 00:00:00 Wednesday |
3420 3244.35 |
3420 | 3232.8 | 16036 |
| 1254 | -169.3 -4.76 % |
11-08-2020 00:00:00 Tuesday |
3560 3390.7 |
3560 | 3380.45 | 12925 |
| 1255 | 180.75 5.4 % |
10-08-2020 00:00:00 Monday |
3350 3530.75 |
3575.25 | 3339.15 | 15918 |
| 1256 | -18.9 -0.57 % |
07-08-2020 00:00:00 Friday |
3330 3311.1 |
3390 | 3275.6 | 4925 |
| 1257 | -36.95 -1.1 % |
06-08-2020 00:00:00 Thursday |
3358 3321.05 |
3434.95 | 3295 | 14059 |
| 1258 | 104.4 3.21 % |
05-08-2020 00:00:00 Wednesday |
3250 3354.4 |
3420.6 | 3250 | 32871 |
| 1259 | 34.05 1.08 % |
04-08-2020 00:00:00 Tuesday |
3166 3200.05 |
3225 | 3115 | 5392 |
| 1260 | -5.1 -0.16 % |
03-08-2020 00:00:00 Monday |
3160 3154.9 |
3244.2 | 3141.65 | 6702 |
| 1261 | -4.65 -0.15 % |
31-07-2020 00:00:00 Friday |
3200 3195.35 |
3267 | 3180 | 8007 |
| 1262 | -7.25 -0.23 % |
30-07-2020 00:00:00 Thursday |
3181.5 3174.25 |
3209.4 | 3130 | 5277 |
| 1263 | -8.3 -0.26 % |
29-07-2020 00:00:00 Wednesday |
3148 3139.7 |
3170 | 3111.1 | 5200 |
| 1264 | -3.25 -0.1 % |
28-07-2020 00:00:00 Tuesday |
3135 3131.75 |
3180.7 | 3109.3 | 7039 |
| 1265 | -56.15 -1.77 % |
27-07-2020 00:00:00 Monday |
3166 3109.85 |
3228.2 | 3088.45 | 9047 |
| 1266 | -104.05 -3.18 % |
24-07-2020 00:00:00 Friday |
3270 3165.95 |
3305.95 | 3141.4 | 9670 |
| 1267 | 91.15 2.86 % |
23-07-2020 00:00:00 Thursday |
3185 3276.15 |
3293 | 3174.15 | 7101 |
| 1268 | -17.2 -0.54 % |
22-07-2020 00:00:00 Wednesday |
3204 3186.8 |
3233.3 | 3148.85 | 4205 |
| 1269 | -92.3 -2.8 % |
21-07-2020 00:00:00 Tuesday |
3295 3202.7 |
3296.95 | 3193.7 | 8249 |
| 1270 | 136.35 4.37 % |
20-07-2020 00:00:00 Monday |
3117.5 3253.85 |
3310 | 3113 | 19382 |
| 1271 | 77.6 2.55 % |
17-07-2020 00:00:00 Friday |
3039.9 3117.5 |
3150 | 3011.65 | 4604 |
| 1272 | -17.7 -0.58 % |
16-07-2020 00:00:00 Thursday |
3055 3037.3 |
3074 | 2980.6 | 14600 |
| 1273 | 135.45 4.65 % |
15-07-2020 00:00:00 Wednesday |
2910 3045.45 |
3065 | 2910 | 23135 |
| 1274 | 56.3 1.98 % |
14-07-2020 00:00:00 Tuesday |
2839.15 2895.45 |
2905 | 2815 | 9063 |
| 1275 | -75.35 -2.59 % |
13-07-2020 00:00:00 Monday |
2910 2834.65 |
2915 | 2825.45 | 2437 |
| 1276 | 3.4 0.12 % |
10-07-2020 00:00:00 Friday |
2869 2872.4 |
2912 | 2841.05 | 10222 |
| 1277 | 14.15 0.5 % |
09-07-2020 00:00:00 Thursday |
2850.15 2864.3 |
2931.9 | 2850.15 | 8387 |
| 1278 | -57.95 -1.99 % |
08-07-2020 00:00:00 Wednesday |
2915 2857.05 |
2922.05 | 2833.7 | 3926 |
| 1279 | 124.35 4.46 % |
07-07-2020 00:00:00 Tuesday |
2785 2909.35 |
2941.75 | 2785 | 12953 |
| 1280 | 49.9 1.83 % |
06-07-2020 00:00:00 Monday |
2732.05 2781.95 |
2804.5 | 2732.05 | 1438 |
| 1281 | -24.6 -0.88 % |
03-07-2020 00:00:00 Friday |
2792 2767.4 |
2825.05 | 2764.05 | 1994 |
| 1282 | 23 0.83 % |
02-07-2020 00:00:00 Thursday |
2765.55 2788.55 |
2819.8 | 2765.55 | 9395 |
| 1283 | 27.4 1 % |
01-07-2020 00:00:00 Wednesday |
2733.8 2761.2 |
2777 | 2726.9 | 2242 |
| 1284 | -55.25 -1.96 % |
30-06-2020 00:00:00 Tuesday |
2815 2759.75 |
2815 | 2750.05 | 13560 |
| 1285 | 22.45 0.82 % |
29-06-2020 00:00:00 Monday |
2740 2762.45 |
2778.6 | 2740 | 4363 |
| 1286 | -0.4 -0.01 % |
26-06-2020 00:00:00 Friday |
2753 2752.6 |
2813.5 | 2741.3 | 13154 |
| 1287 | 33 1.21 % |
25-06-2020 00:00:00 Thursday |
2720 2753 |
2818.8 | 2664.35 | 15336 |
| 1288 | -229.25 -7.8 % |
24-06-2020 00:00:00 Wednesday |
2940 2710.75 |
2945 | 2665 | 22048 |
| 1289 | 215.4 7.85 % |
23-06-2020 00:00:00 Tuesday |
2745 2960.4 |
2986.2 | 2732.9 | 39440 |
| 1290 | 91.6 3.42 % |
22-06-2020 00:00:00 Monday |
2679 2770.6 |
2800 | 2669.5 | 7126 |
| 1291 | -98.15 -3.54 % |
19-06-2020 00:00:00 Friday |
2774.7 2676.55 |
2796 | 2623.7 | 5559 |
| 1292 | -11.35 -0.41 % |
18-06-2020 00:00:00 Thursday |
2770 2758.65 |
2789 | 2741.05 | 2504 |
| 1293 | -23.15 -0.82 % |
17-06-2020 00:00:00 Wednesday |
2821 2797.85 |
2821 | 2765.7 | 2261 |
| 1294 | -6.9 -0.24 % |
16-06-2020 00:00:00 Tuesday |
2820 2813.1 |
2875 | 2764.85 | 7648 |
| 1295 | -35.9 -1.27 % |
15-06-2020 00:00:00 Monday |
2820 2784.1 |
2820 | 2756.25 | 5786 |
| 1296 | 40.15 1.44 % |
12-06-2020 00:00:00 Friday |
2780 2820.15 |
2843.8 | 2651.05 | 11619 |
| 1297 | -35.75 -1.29 % |
11-06-2020 00:00:00 Thursday |
2775 2739.25 |
2775 | 2682.1 | 6887 |
| 1298 | 18.45 0.68 % |
10-06-2020 00:00:00 Wednesday |
2724.9 2743.35 |
2778.75 | 2689 | 16350 |
| 1299 | 16 0.6 % |
09-06-2020 00:00:00 Tuesday |
2688 2704 |
2724 | 2640 | 12008 |
| 1300 | 122.2 4.8 % |
08-06-2020 00:00:00 Monday |
2543.95 2666.15 |
2681.8 | 2532.15 | 188096 |
| 1301 | -29.45 -1.16 % |
05-06-2020 00:00:00 Friday |
2530.25 2500.8 |
2538.1 | 2474.55 | 5056 |
| 1302 | 11.65 0.46 % |
04-06-2020 00:00:00 Thursday |
2510 2521.65 |
2578 | 2482.95 | 18428 |
| 1303 | -53.45 -2.04 % |
03-06-2020 00:00:00 Wednesday |
2620.05 2566.6 |
2642.55 | 2536.4 | 8283 |
| 1304 | -81.1 -3.02 % |
02-06-2020 00:00:00 Tuesday |
2684 2602.9 |
2704.15 | 2580 | 6688 |
| 1305 | -83.55 -3.02 % |
01-06-2020 00:00:00 Monday |
2768.85 2685.3 |
2768.85 | 2606.1 | 5783 |
| 1306 | 127.1 4.96 % |
29-05-2020 00:00:00 Friday |
2564.35 2691.45 |
2771.1 | 2533.55 | 23828 |
| 1307 | 111.15 4.51 % |
28-05-2020 00:00:00 Thursday |
2462.4 2573.55 |
2587.9 | 2442.15 | 7372 |
| 1308 | 56.55 2.38 % |
27-05-2020 00:00:00 Wednesday |
2375.05 2431.6 |
2443.05 | 2335.7 | 6027 |
| 1309 | -61.4 -2.5 % |
26-05-2020 00:00:00 Tuesday |
2451.95 2390.55 |
2453 | 2377.75 | 4170 |
| 1310 | 18.85 0.78 % |
22-05-2020 00:00:00 Friday |
2401.85 2420.7 |
2444.1 | 2370 | 5556 |
| 1311 | 16.75 0.69 % |
21-05-2020 00:00:00 Thursday |
2434.9 2451.65 |
2489.9 | 2410.8 | 7969 |
| 1312 | -53.6 -2.18 % |
20-05-2020 00:00:00 Wednesday |
2455 2401.4 |
2455 | 2317.35 | 11988 |
| 1313 | 21.25 0.87 % |
19-05-2020 00:00:00 Tuesday |
2448.1 2469.35 |
2510 | 2415 | 8182 |
| 1314 | -164.3 -6.39 % |
18-05-2020 00:00:00 Monday |
2571.2 2406.9 |
2573.35 | 2270 | 26754 |
| 1315 | -104.5 -3.88 % |
15-05-2020 00:00:00 Friday |
2696.45 2591.95 |
2699.2 | 2576 | 4961 |
| 1316 | 114.55 4.44 % |
14-05-2020 00:00:00 Thursday |
2580 2694.55 |
2710 | 2580 | 4040 |
| 1317 | -106.65 -3.91 % |
13-05-2020 00:00:00 Wednesday |
2724.9 2618.25 |
2724.9 | 2570.2 | 7543 |
| 1318 | -42.85 -1.67 % |
12-05-2020 00:00:00 Tuesday |
2569.1 2526.25 |
2624.15 | 2502.7 | 13696 |
| 1319 | -115.9 -4.32 % |
11-05-2020 00:00:00 Monday |
2685 2569.1 |
2719.1 | 2557.6 | 5335 |
| 1320 | 65.3 2.49 % |
08-05-2020 00:00:00 Friday |
2626.4 2691.7 |
2740.55 | 2587.1 | 5503 |
| 1321 | -107.2 -3.97 % |
07-05-2020 00:00:00 Thursday |
2700 2592.8 |
2700 | 2562.4 | 9848 |
| 1322 | 36.35 1.39 % |
06-05-2020 00:00:00 Wednesday |
2609.65 2646 |
2676.3 | 2588.1 | 8701 |
| 1323 | 46.4 1.82 % |
05-05-2020 00:00:00 Tuesday |
2545 2591.4 |
2659 | 2525.6 | 11010 |
| 1324 | 13.25 0.53 % |
04-05-2020 00:00:00 Monday |
2486.8 2500.05 |
2547 | 2464.9 | 5929 |
| 1325 | 90.1 3.66 % |
30-04-2020 00:00:00 Thursday |
2463.25 2553.35 |
2579.6 | 2422.05 | 251729 |
| 1326 | 23.8 0.98 % |
29-04-2020 00:00:00 Wednesday |
2418.7 2442.5 |
2575.75 | 2408 | 10131 |
| 1327 | 31.15 1.32 % |
28-04-2020 00:00:00 Tuesday |
2358.4 2389.55 |
2417 | 2291.4 | 4018 |
| 1328 | -93.55 -3.87 % |
27-04-2020 00:00:00 Monday |
2418.8 2325.25 |
2418.8 | 2306 | 2748 |
| 1329 | -96.25 -3.98 % |
24-04-2020 00:00:00 Friday |
2420 2323.75 |
2443.9 | 2303 | 3721 |
| 1330 | -79.7 -3.14 % |
23-04-2020 00:00:00 Thursday |
2540 2460.3 |
2556.05 | 2415.3 | 6680 |
| 1331 | 107.95 4.52 % |
22-04-2020 00:00:00 Wednesday |
2388.4 2496.35 |
2507 | 2374.65 | 9307 |
| 1332 | -34.45 -1.42 % |
21-04-2020 00:00:00 Tuesday |
2420 2385.55 |
2456.15 | 2372.6 | 3862 |
| 1333 | -63.9 -2.55 % |
20-04-2020 00:00:00 Monday |
2508 2444.1 |
2541.95 | 2372.5 | 8578 |
| 1334 | 64.1 2.65 % |
17-04-2020 00:00:00 Friday |
2422.05 2486.15 |
2527.8 | 2422.05 | 7287 |
| 1335 | -61 -2.53 % |
16-04-2020 00:00:00 Thursday |
2410 2349 |
2415.35 | 2330.05 | 5098 |
| 1336 | 152.7 6.9 % |
15-04-2020 00:00:00 Wednesday |
2212.15 2364.85 |
2398 | 2209.4 | 23633 |
| 1337 | -77.75 -3.47 % |
13-04-2020 00:00:00 Monday |
2240 2162.25 |
2358.4 | 2142 | 6855 |
| 1338 | -51.5 -2.25 % |
09-04-2020 00:00:00 Thursday |
2293.1 2241.6 |
2338.4 | 2209.45 | 5230 |
| 1339 | -87 -3.72 % |
08-04-2020 00:00:00 Wednesday |
2338 2251 |
2410 | 2205 | 8060 |
| 1340 | 290.45 14.18 % |
07-04-2020 00:00:00 Tuesday |
2049 2339.45 |
2400 | 2049 | 5848 |
| 1341 | -35.3 -1.73 % |
03-04-2020 00:00:00 Friday |
2042.9 2007.6 |
2052 | 1934.95 | 3096 |
| 1342 | -168.6 -7.73 % |
01-04-2020 00:00:00 Wednesday |
2179.9 2011.3 |
2179.9 | 1982.5 | 3763 |
| 1343 | -161.4 -7.34 % |
31-03-2020 00:00:00 Tuesday |
2197.7 2036.3 |
2197.7 | 2020 | 4307 |
| 1344 | 102.35 5.01 % |
30-03-2020 00:00:00 Monday |
2044 2146.35 |
2168.9 | 1900 | 8465 |
| 1345 | -59.55 -2.81 % |
27-03-2020 00:00:00 Friday |
2118.15 2058.6 |
2130.6 | 1979.95 | 6518 |
| 1346 | 64.55 3.28 % |
26-03-2020 00:00:00 Thursday |
1968.7 2033.25 |
2202.15 | 1848.1 | 11825 |
| 1347 | 84.95 4.85 % |
25-03-2020 00:00:00 Wednesday |
1750.2 1835.15 |
1852 | 1715.2 | 4392 |
| 1348 | 101.25 6.02 % |
24-03-2020 00:00:00 Tuesday |
1681.4 1782.65 |
1860 | 1666.75 | 6090 |
| 1349 | -118.6 -6.59 % |
23-03-2020 00:00:00 Monday |
1800 1681.4 |
1825.75 | 1580 | 19855 |
| 1350 | -6.9 -0.35 % |
20-03-2020 00:00:00 Friday |
1949.95 1943.05 |
2072.3 | 1865.85 | 73913 |
| 1351 | 91.65 4.86 % |
19-03-2020 00:00:00 Thursday |
1884 1975.65 |
2065 | 1759.1 | 10039 |
| 1352 | -117.15 -5.58 % |
18-03-2020 00:00:00 Wednesday |
2100 1982.85 |
2166.9 | 1969.05 | 4306 |
| 1353 | -82.5 -3.78 % |
17-03-2020 00:00:00 Tuesday |
2180 2097.5 |
2201.85 | 2069.15 | 5088 |
| 1354 | -72.65 -3.21 % |
16-03-2020 00:00:00 Monday |
2260 2187.35 |
2264.1 | 2172.75 | 6384 |
| 1355 | 32.45 1.44 % |
13-03-2020 00:00:00 Friday |
2260 2292.45 |
2355.05 | 2150 | 21715 |
| 1356 | -106.5 -4.32 % |
12-03-2020 00:00:00 Thursday |
2468 2361.5 |
2475 | 2348.7 | 20054 |
| 1357 | 30.65 1.22 % |
11-03-2020 00:00:00 Wednesday |
2512 2542.65 |
2607 | 2468.95 | 13610 |
| 1358 | -87.55 -3.35 % |
09-03-2020 00:00:00 Monday |
2616 2528.45 |
2616 | 2522.25 | 4641 |
| 1359 | 5.15 0.19 % |
06-03-2020 00:00:00 Friday |
2644 2649.15 |
2672 | 2548.1 | 6162 |
| 1360 | 52.75 1.99 % |
05-03-2020 00:00:00 Thursday |
2650 2702.75 |
2736.8 | 2560 | 9793 |
| 1361 | -133.25 -4.78 % |
04-03-2020 00:00:00 Wednesday |
2790.05 2656.8 |
2802 | 2643 | 9709 |
| 1362 | 90.05 3.34 % |
03-03-2020 00:00:00 Tuesday |
2700 2790.05 |
2803.2 | 2700 | 9087 |
| 1363 | -14.85 -0.55 % |
02-03-2020 00:00:00 Monday |
2697 2682.15 |
2729 | 2630 | 15358 |
| 1364 | 98.9 3.96 % |
28-02-2020 00:00:00 Friday |
2500 2598.9 |
2653.2 | 2401.5 | 124469 |
| 1365 | -36.8 -1.41 % |
27-02-2020 00:00:00 Thursday |
2601 2564.2 |
2661.55 | 2553.1 | 13981 |
| 1366 | -59.65 -2.25 % |
26-02-2020 00:00:00 Wednesday |
2653.35 2593.7 |
2699.2 | 2550.15 | 10900 |
| 1367 | -112.05 -4.06 % |
25-02-2020 00:00:00 Tuesday |
2759.9 2647.85 |
2808.95 | 2633.7 | 14086 |
| 1368 | -138.25 -4.85 % |
24-02-2020 00:00:00 Monday |
2850 2711.75 |
2852 | 2695 | 6851 |
| 1369 | -40.95 -1.42 % |
20-02-2020 00:00:00 Thursday |
2880 2839.05 |
2890 | 2824.1 | 4424 |
| 1370 | 17.65 0.62 % |
19-02-2020 00:00:00 Wednesday |
2835 2852.65 |
2900 | 2810 | 6721 |
| 1371 | 4.65 0.17 % |
18-02-2020 00:00:00 Tuesday |
2785.25 2789.9 |
2910.75 | 2751.25 | 7232 |
| 1372 | -37.45 -1.31 % |
17-02-2020 00:00:00 Monday |
2858 2820.55 |
2858 | 2775 | 4149 |
| 1373 | -8.8 -0.31 % |
14-02-2020 00:00:00 Friday |
2865.5 2856.7 |
2965 | 2820.85 | 4886 |
| 1374 | -70.25 -2.4 % |
13-02-2020 00:00:00 Thursday |
2933.1 2862.85 |
2947 | 2832.6 | 12860 |
| 1375 | -92.8 -3.05 % |
12-02-2020 00:00:00 Wednesday |
3047 2954.2 |
3047 | 2936.95 | 12829 |
| 1376 | -33.8 -1.12 % |
11-02-2020 00:00:00 Tuesday |
3031 2997.2 |
3060 | 2966.75 | 613047 |
| 1377 | -95.65 -3.08 % |
10-02-2020 00:00:00 Monday |
3107.25 3011.6 |
3125 | 2986.4 | 5231 |
| 1378 | 5.85 0.19 % |
07-02-2020 00:00:00 Friday |
3085 3090.85 |
3115 | 3037.45 | 5004 |
| 1379 | 82.4 2.75 % |
06-02-2020 00:00:00 Thursday |
2993.75 3076.15 |
3095.7 | 2962.35 | 8176 |
| 1380 | 20.3 0.68 % |
05-02-2020 00:00:00 Wednesday |
2965 2985.3 |
3020.1 | 2939 | 13972 |
| 1381 | 154 5.48 % |
04-02-2020 00:00:00 Tuesday |
2810 2964 |
2994.35 | 2800.6 | 21295 |
| 1382 | 119.55 4.45 % |
03-02-2020 00:00:00 Monday |
2688.9 2808.45 |
2924.15 | 2674.1 | 16722 |
| 1383 | -159.25 -5.63 % |
01-02-2020 00:00:00 Saturday |
2830.7 2671.45 |
2840 | 2646 | 6688 |
| 1384 | 18.45 0.65 % |
31-01-2020 00:00:00 Friday |
2830 2848.45 |
2932.1 | 2828.1 | 43931 |
| 1385 | -20.65 -0.72 % |
30-01-2020 00:00:00 Thursday |
2850 2829.35 |
2882 | 2786.2 | 6835 |
| 1386 | 109 4 % |
29-01-2020 00:00:00 Wednesday |
2726 2835 |
2849.45 | 2726 | 8933 |
| 1387 | 53 1.95 % |
28-01-2020 00:00:00 Tuesday |
2713.1 2766.1 |
2805.95 | 2713.1 | 10329 |
| 1388 | -13.8 -0.51 % |
27-01-2020 00:00:00 Monday |
2715 2701.2 |
2749 | 2673 | 9873 |
| 1389 | 103.95 4 % |
24-01-2020 00:00:00 Friday |
2601.5 2705.45 |
2755 | 2601.5 | 15407 |
| 1390 | 44.9 1.77 % |
23-01-2020 00:00:00 Thursday |
2540 2584.9 |
2600 | 2535.5 | 3938 |
| 1391 | -30.6 -1.2 % |
22-01-2020 00:00:00 Wednesday |
2560 2529.4 |
2570.55 | 2505.2 | 7154 |
| 1392 | -17.8 -0.68 % |
21-01-2020 00:00:00 Tuesday |
2601 2583.2 |
2676.1 | 2535 | 14703 |
| 1393 | -11.9 -0.46 % |
20-01-2020 00:00:00 Monday |
2601 2589.1 |
2619.1 | 2580 | 1309 |
| 1394 | 20.15 0.78 % |
17-01-2020 00:00:00 Friday |
2577.8 2597.95 |
2610 | 2558 | 3335 |
| 1395 | 44.6 1.76 % |
16-01-2020 00:00:00 Thursday |
2533.1 2577.7 |
2612 | 2473 | 7111 |
| 1396 | -30 -1.18 % |
15-01-2020 00:00:00 Wednesday |
2547.9 2517.9 |
2554.5 | 2494.25 | 2389587 |
| 1397 | 22.05 0.87 % |
14-01-2020 00:00:00 Tuesday |
2523.95 2546 |
2550.9 | 2511 | 3078 |
| 1398 | -42 -1.63 % |
13-01-2020 00:00:00 Monday |
2579.95 2537.95 |
2579.95 | 2479.9 | 1002851 |
| 1399 | -8.85 -0.35 % |
10-01-2020 00:00:00 Friday |
2559 2550.15 |
2559 | 2525 | 1267 |
| 1400 | -1.55 -0.06 % |
09-01-2020 00:00:00 Thursday |
2560.25 2558.7 |
2568.65 | 2539.35 | 1558 |
| 1401 | 13.65 0.54 % |
08-01-2020 00:00:00 Wednesday |
2540 2553.65 |
2559.5 | 2525.45 | 2444 |
| 1402 | 11.9 0.47 % |
07-01-2020 00:00:00 Tuesday |
2526.7 2538.6 |
2577.6 | 2526.7 | 2813 |
| 1403 | -47.9 -1.87 % |
06-01-2020 00:00:00 Monday |
2567 2519.1 |
2567 | 2510 | 1641 |
| 1404 | 55.05 2.19 % |
03-01-2020 00:00:00 Friday |
2510 2565.05 |
2580 | 2510 | 140434 |
| 1405 | -17.15 -0.67 % |
02-01-2020 00:00:00 Thursday |
2549 2531.85 |
2560 | 2522.2 | 4354 |
| 1406 | 24.1 0.95 % |
01-01-2020 00:00:00 Wednesday |
2539.35 2563.45 |
2591.1 | 2531 | 2453 |
| 1407 | -13.25 -0.52 % |
31-12-2019 00:00:00 Tuesday |
2544.05 2530.8 |
2569.6 | 2522 | 4422 |
| 1408 | -24.05 -0.94 % |
30-12-2019 00:00:00 Monday |
2567.5 2543.45 |
2568.6 | 2527.25 | 3997 |
| 1409 | 34.7 1.37 % |
27-12-2019 00:00:00 Friday |
2532.5 2567.2 |
2583.45 | 2532.5 | 3291 |
| 1410 | -44.1 -1.71 % |
26-12-2019 00:00:00 Thursday |
2576.15 2532.05 |
2579.5 | 2511.15 | 3421 |
| 1411 | -37.25 -1.43 % |
24-12-2019 00:00:00 Tuesday |
2601.7 2564.45 |
2601.7 | 2554 | 2680 |
| 1412 | -50.15 -1.9 % |
23-12-2019 00:00:00 Monday |
2645 2594.85 |
2645 | 2577.7 | 3167 |
| 1413 | 45.95 1.77 % |
20-12-2019 00:00:00 Friday |
2599 2644.95 |
2671.8 | 2565.05 | 6985 |
| 1414 | -34.45 -1.31 % |
19-12-2019 00:00:00 Thursday |
2628 2593.55 |
2628 | 2557.25 | 3246 |
| 1415 | 3.85 0.15 % |
18-12-2019 00:00:00 Wednesday |
2625.15 2629 |
2641.5 | 2587.8 | 3350 |
| 1416 | 42.1 1.64 % |
17-12-2019 00:00:00 Tuesday |
2564 2606.1 |
2675.05 | 2563.9 | 5243 |
| 1417 | -6.9 -0.26 % |
16-12-2019 00:00:00 Monday |
2645 2638.1 |
2667.8 | 2604.55 | 5057 |
| 1418 | 87.9 3.46 % |
13-12-2019 00:00:00 Friday |
2540.5 2628.4 |
2685.75 | 2530 | 12040 |
| 1419 | -50.5 -1.96 % |
12-12-2019 00:00:00 Thursday |
2575 2524.5 |
2580.05 | 2508 | 5327 |
| 1420 | 64.75 2.59 % |
11-12-2019 00:00:00 Wednesday |
2503.5 2568.25 |
2620 | 2489.9 | 6401 |
| 1421 | -16.65 -0.66 % |
10-12-2019 00:00:00 Tuesday |
2514.7 2498.05 |
2523.4 | 2482.35 | 4871 |
| 1422 | -4.75 -0.19 % |
09-12-2019 00:00:00 Monday |
2489 2484.25 |
2528 | 2465.1 | 6221 |
| 1423 | -24.1 -0.98 % |
06-12-2019 00:00:00 Friday |
2469.8 2445.7 |
2486.5 | 2438 | 6723 |
| 1424 | -33.45 -1.35 % |
05-12-2019 00:00:00 Thursday |
2483 2449.55 |
2494.5 | 2436.35 | 5503 |
| 1425 | -102.75 -4.03 % |
04-12-2019 00:00:00 Wednesday |
2549.3 2446.55 |
2556.05 | 2370 | 14188 |
| 1426 | -3.3 -0.13 % |
03-12-2019 00:00:00 Tuesday |
2553.05 2549.75 |
2560.5 | 2510.9 | 5837 |
| 1427 | -72.35 -2.8 % |
02-12-2019 00:00:00 Monday |
2583.4 2511.05 |
2589.5 | 2490 | 10257 |
| 1428 | 70.8 2.76 % |
29-11-2019 00:00:00 Friday |
2562.65 2633.45 |
2662.05 | 2541.5 | 30006 |
| 1429 | -15.6 -0.61 % |
28-11-2019 00:00:00 Thursday |
2558.15 2542.55 |
2565.45 | 2525.15 | 2293 |
| 1430 | 17.2 0.68 % |
27-11-2019 00:00:00 Wednesday |
2523 2540.2 |
2566.15 | 2476 | 7928 |
| 1431 | -52.65 -2 % |
26-11-2019 00:00:00 Tuesday |
2632 2579.35 |
2688 | 2501 | 68080 |
| 1432 | 14 0.54 % |
25-11-2019 00:00:00 Monday |
2608 2622 |
2659.05 | 2590 | 11190 |
| 1433 | 5.3 0.2 % |
22-11-2019 00:00:00 Friday |
2598.1 2603.4 |
2624.1 | 2570 | 5040 |
| 1434 | -21.15 -0.82 % |
21-11-2019 00:00:00 Thursday |
2594.95 2573.8 |
2618.15 | 2550.1 | 5934 |
| 1435 | -56.85 -2.15 % |
20-11-2019 00:00:00 Wednesday |
2648 2591.15 |
2671.65 | 2535.95 | 31341 |
| 1436 | -72.9 -2.69 % |
19-11-2019 00:00:00 Tuesday |
2713.5 2640.6 |
2716.65 | 2583.05 | 34872 |
| 1437 | 83.4 3.15 % |
18-11-2019 00:00:00 Monday |
2645 2728.4 |
2736.6 | 2640 | 13223 |
| 1438 | 25.7 0.98 % |
15-11-2019 00:00:00 Friday |
2618.85 2644.55 |
2675 | 2600 | 28658 |
| 1439 | 9.95 0.38 % |
14-11-2019 00:00:00 Thursday |
2600 2609.95 |
2677 | 2585 | 32238 |
| 1440 | 60.25 2.37 % |
13-11-2019 00:00:00 Wednesday |
2540 2600.25 |
2684.85 | 2540 | 43238 |
| 1441 | 34.25 1.35 % |
11-11-2019 00:00:00 Monday |
2530.2 2564.45 |
2637 | 2526.9 | 42714 |
| 1442 | -53.3 -2.08 % |
08-11-2019 00:00:00 Friday |
2566.3 2513 |
2620 | 2489.05 | 31941 |
| 1443 | -66 -2.58 % |
07-11-2019 00:00:00 Thursday |
2560 2494 |
2560 | 2461.05 | 284302 |
| 1444 | 27.95 1.12 % |
06-11-2019 00:00:00 Wednesday |
2495.2 2523.15 |
2571 | 2474.8 | 3354 |
| 1445 | -61.3 -2.4 % |
05-11-2019 00:00:00 Tuesday |
2549.05 2487.75 |
2559.4 | 2445.6 | 5827 |
| 1446 | -121.7 -4.59 % |
04-11-2019 00:00:00 Monday |
2649.45 2527.75 |
2649.45 | 2513 | 4365 |
| 1447 | 44.95 1.75 % |
01-11-2019 00:00:00 Friday |
2569.9 2614.85 |
2669 | 2530.3 | 14889 |
| 1448 | 118 4.81 % |
31-10-2019 00:00:00 Thursday |
2452.8 2570.8 |
2597.8 | 2406.6 | 16619 |
| 1449 | 37.6 1.56 % |
30-10-2019 00:00:00 Wednesday |
2412.7 2450.3 |
2480 | 2370 | 9355 |
| 1450 | 78.9 3.38 % |
29-10-2019 00:00:00 Tuesday |
2333.45 2412.35 |
2430 | 2333.45 | 13600 |
| 1451 | 11.9 0.52 % |
27-10-2019 00:00:00 Sunday |
2294.8 2306.7 |
2316.05 | 2291 | 759 |
| 1452 | -44.4 -1.92 % |
25-10-2019 00:00:00 Friday |
2311.2 2266.8 |
2313.8 | 2247.3 | 3192 |
| 1453 | -61.5 -2.59 % |
24-10-2019 00:00:00 Thursday |
2371.25 2309.75 |
2371.25 | 2300.4 | 2935 |