| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
02-01-2025 00:00:00 |
338.95 338 |
338.95 330 |
-45.3 (-13.4%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 1.6 1.35 % |
07-01-2020 00:00:00 |
118.9 120.5 |
121.5 118.9 |
| -0.45 -0.37 % |
08-01-2020 00:00:00 |
120.4 119.95 |
120.8 117.65 |
| -1.2 -1 % |
09-01-2020 00:00:00 |
120.5 119.3 |
121.25 118.95 |
| -0.05 -0.04 % |
10-01-2020 00:00:00 |
120.3 120.25 |
121.7 119.15 |
| -0.2 -0.16 % |
13-01-2020 00:00:00 |
121.95 121.75 |
122 120.1 |
| 1.55 1.27 % |
14-01-2020 00:00:00 |
122 123.55 |
123.85 121.4 |
| -0.15 -0.12 % |
15-01-2020 00:00:00 |
123.95 123.8 |
125 122.3 |
| -3.6 -2.88 % |
16-01-2020 00:00:00 |
125 121.4 |
125 121 |
| -0.25 -0.21 % |
17-01-2020 00:00:00 |
121.45 121.2 |
121.8 120.8 |
| -3.15 -2.6 % |
20-01-2020 00:00:00 |
121.35 118.2 |
121.8 117.9 |
| -2.75 -2.29 % |
21-01-2020 00:00:00 |
119.95 117.2 |
119.95 116.95 |
| -2.2 -1.92 % |
22-01-2020 00:00:00 |
114.4 112.2 |
115.6 111.7 |
| 1.2 1.07 % |
23-01-2020 00:00:00 |
112.4 113.6 |
114.45 112.3 |
| 0.95 0.83 % |
24-01-2020 00:00:00 |
113.8 114.75 |
116.3 113.6 |
| -2.3 -2 % |
27-01-2020 00:00:00 |
115.25 112.95 |
115.3 112.4 |
| -1.6 -1.41 % |
28-01-2020 00:00:00 |
113.65 112.05 |
113.65 110.9 |
| 0.95 0.85 % |
29-01-2020 00:00:00 |
112.3 113.25 |
114.85 111.8 |
| -0.35 -0.31 % |
30-01-2020 00:00:00 |
113.95 113.6 |
114.75 112.15 |
| -0.9 -0.79 % |
31-01-2020 00:00:00 |
113.7 112.8 |
115.1 111.5 |
| -3.9 -3.45 % |
01-02-2020 00:00:00 |
113 109.1 |
113 108 |
| -1.1 -0.99 % |
03-02-2020 00:00:00 |
111.4 110.3 |
111.65 107.3 |
| 1.2 1.08 % |
04-02-2020 00:00:00 |
110.7 111.9 |
112.25 110.15 |
| -0.45 -0.4 % |
05-02-2020 00:00:00 |
111.7 111.25 |
112.55 110.6 |
| 1 0.9 % |
06-02-2020 00:00:00 |
111 112 |
112.5 110.55 |
| 3.6 3.21 % |
07-02-2020 00:00:00 |
112.1 115.7 |
116.4 112.1 |
| -3 -2.58 % |
10-02-2020 00:00:00 |
116.45 113.45 |
116.45 112.15 |
| 2.85 2.5 % |
11-02-2020 00:00:00 |
114 116.85 |
117.6 114 |
| -0.25 -0.21 % |
12-02-2020 00:00:00 |
116.9 116.65 |
118.85 116.35 |
| -1.7 -1.46 % |
13-02-2020 00:00:00 |
116.8 115.1 |
117.1 114.65 |
| -2.45 -2.13 % |
14-02-2020 00:00:00 |
115.25 112.8 |
115.4 112 |
| -2.75 -2.43 % |
17-02-2020 00:00:00 |
113 110.25 |
113.75 109.35 |
| -0.05 -0.05 % |
18-02-2020 00:00:00 |
109.75 109.7 |
110.7 103.9 |
| -0.7 -0.62 % |
19-02-2020 00:00:00 |
112.75 112.05 |
113.7 110.5 |
| -0.65 -0.58 % |
20-02-2020 00:00:00 |
112.05 111.4 |
112.3 111 |
| -1.55 -1.39 % |
24-02-2020 00:00:00 |
111.3 109.75 |
111.3 108.85 |
| -0.75 -0.68 % |
25-02-2020 00:00:00 |
110.9 110.15 |
112.4 109.65 |
| -0.7 -0.64 % |
26-02-2020 00:00:00 |
109.9 109.2 |
111.5 108.3 |
| -1.85 -1.67 % |
27-02-2020 00:00:00 |
110.9 109.05 |
110.9 106.75 |
| -1.45 -1.34 % |
28-02-2020 00:00:00 |
108 106.55 |
110.1 105.45 |
| -6 -5.45 % |
02-03-2020 00:00:00 |
110 104 |
110 102.8 |
| 4.1 3.9 % |
03-03-2020 00:00:00 |
105 109.1 |
110 104.5 |
| -1 -0.92 % |
04-03-2020 00:00:00 |
109 108 |
110.95 107.6 |
| -0.1 -0.09 % |
05-03-2020 00:00:00 |
108 107.9 |
109.55 107 |
| -2 -1.87 % |
06-03-2020 00:00:00 |
107 105 |
107.1 103.1 |
| -2.15 -2.05 % |
09-03-2020 00:00:00 |
105 102.85 |
105 99.65 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -63.6 | Min | 76 76.2 |
79.1 | 74 | 15211 | |
| 29.95 | Max | 446.45 443.1 |
448.3 | 438.9 | 97490956 | |
| -0.45 | Avergae | 198.52 198.07 |
200.74 | 195.61 | 901652.3 | |
| 1 | -2 -0.59 % |
27-06-2025 00:00:00 Friday |
339.95 337.95 |
341.45 | 334.65 | 494425 |
| 2 | 5.7 1.72 % |
26-06-2025 00:00:00 Thursday |
331.45 337.15 |
337.75 | 331.3 | 321589 |
| 3 | -0.35 -0.11 % |
25-06-2025 00:00:00 Wednesday |
331.15 330.8 |
333.55 | 329.75 | 910257 |
| 4 | -2.6 -0.78 % |
24-06-2025 00:00:00 Tuesday |
333.2 330.6 |
333.2 | 321.35 | 97490956 |
| 5 | -0.35 -0.1 % |
23-06-2025 00:00:00 Monday |
334.05 333.7 |
335.4 | 331.05 | 385970 |
| 6 | 5.6 1.7 % |
20-06-2025 00:00:00 Friday |
329.75 335.35 |
335.95 | 329.1 | 184958 |
| 7 | -2.25 -0.68 % |
19-06-2025 00:00:00 Thursday |
332 329.75 |
333.2 | 328.5 | 6329302 |
| 8 | -1.15 -0.34 % |
18-06-2025 00:00:00 Wednesday |
333.65 332.5 |
336.05 | 330.65 | 4336036 |
| 9 | 1.6 0.48 % |
17-06-2025 00:00:00 Tuesday |
333.75 335.35 |
336.85 | 333.3 | 2292264 |
| 10 | 3.15 0.95 % |
16-06-2025 00:00:00 Monday |
330.6 333.75 |
334.65 | 330.6 | 336256 |
| 11 | 3.25 0.99 % |
13-06-2025 00:00:00 Friday |
328.75 332 |
332.55 | 326.7 | 252977 |
| 12 | -4.6 -1.36 % |
12-06-2025 00:00:00 Thursday |
338.05 333.45 |
341.6 | 332.8 | 180406 |
| 13 | -3.45 -1.01 % |
11-06-2025 00:00:00 Wednesday |
341.5 338.05 |
342.55 | 337.5 | 2089423 |
| 14 | 1 0.3 % |
10-06-2025 00:00:00 Tuesday |
338.25 339.25 |
340.85 | 336.8 | 853843 |
| 15 | 3.9 1.17 % |
09-06-2025 00:00:00 Monday |
333.2 337.1 |
337.55 | 332.65 | 531854 |
| 16 | 2.25 0.68 % |
06-06-2025 00:00:00 Friday |
330.6 332.85 |
333.5 | 329 | 650560 |
| 17 | -0.65 -0.2 % |
05-06-2025 00:00:00 Thursday |
329.3 328.65 |
331.6 | 327.65 | 390985 |
| 18 | 0.3 0.09 % |
04-06-2025 00:00:00 Wednesday |
329 329.3 |
330 | 324.9 | 546870 |
| 19 | -4.5 -1.35 % |
03-06-2025 00:00:00 Tuesday |
332.75 328.25 |
335 | 327.1 | 753500 |
| 20 | -1.25 -0.37 % |
02-06-2025 00:00:00 Monday |
333.9 332.65 |
334.95 | 330.3 | 396817 |
| 21 | -3.7 -1.09 % |
30-05-2025 00:00:00 Friday |
337.95 334.25 |
340.85 | 333 | 252548 |
| 22 | -3.15 -0.92 % |
29-05-2025 00:00:00 Thursday |
342.45 339.3 |
342.45 | 338.2 | 167977 |
| 23 | 1.05 0.31 % |
28-05-2025 00:00:00 Wednesday |
338.95 340 |
340.65 | 337.05 | 281889 |
| 24 | -7 -2.03 % |
27-05-2025 00:00:00 Tuesday |
345.6 338.6 |
345.6 | 337 | 859736 |
| 25 | -9.45 -2.68 % |
26-05-2025 00:00:00 Monday |
352.85 343.4 |
352.85 | 343 | 595529 |
| 26 | 2.95 0.86 % |
23-05-2025 00:00:00 Friday |
341.55 344.5 |
344.9 | 340.1 | 228495 |
| 27 | -3.3 -0.96 % |
22-05-2025 00:00:00 Thursday |
344.85 341.55 |
346.85 | 338.2 | 279591 |
| 28 | 3.7 1.08 % |
21-05-2025 00:00:00 Wednesday |
342.45 346.15 |
347.45 | 340 | 120259 |
| 29 | -5.5 -1.58 % |
20-05-2025 00:00:00 Tuesday |
347.95 342.45 |
349.6 | 341.65 | 440412 |
| 30 | 2.4 0.7 % |
19-05-2025 00:00:00 Monday |
342.75 345.15 |
347.5 | 342.5 | 339090 |
| 31 | 0.85 0.25 % |
16-05-2025 00:00:00 Friday |
342.3 343.15 |
347.65 | 342.25 | 390892 |
| 32 | 2.85 0.84 % |
15-05-2025 00:00:00 Thursday |
339.1 341.95 |
343.8 | 332.9 | 510014 |
| 33 | -6.1 -1.77 % |
14-05-2025 00:00:00 Wednesday |
344.95 338.85 |
344.95 | 337.7 | 309054 |
| 34 | -7.05 -2.02 % |
13-05-2025 00:00:00 Tuesday |
349.65 342.6 |
349.9 | 340.55 | 538765 |
| 35 | 9.05 2.66 % |
12-05-2025 00:00:00 Monday |
340.1 349.15 |
349.25 | 338.4 | 116574 |
| 36 | 1.35 0.41 % |
09-05-2025 00:00:00 Friday |
333.25 334.6 |
338.9 | 330.65 | 229375 |
| 37 | -1.25 -0.37 % |
08-05-2025 00:00:00 Thursday |
341 339.75 |
342.95 | 338.4 | 252748 |
| 38 | 5.9 1.75 % |
07-05-2025 00:00:00 Wednesday |
336.3 342.2 |
343.5 | 336.3 | 119399 |
| 39 | -8.25 -2.36 % |
06-05-2025 00:00:00 Tuesday |
350 341.75 |
350 | 340.1 | 402108 |
| 40 | -0.95 -0.27 % |
05-05-2025 00:00:00 Monday |
349.5 348.55 |
351.75 | 345.55 | 342036 |
| 41 | -5.8 -1.64 % |
02-05-2025 00:00:00 Friday |
354.6 348.8 |
358 | 347.65 | 328025 |
| 42 | -2.5 -0.7 % |
30-04-2025 00:00:00 Wednesday |
357 354.5 |
360.9 | 353.05 | 255748 |
| 43 | -5.25 -1.45 % |
29-04-2025 00:00:00 Tuesday |
362.05 356.8 |
364.1 | 354.05 | 194933 |
| 44 | 6.25 1.76 % |
28-04-2025 00:00:00 Monday |
354.95 361.2 |
362.8 | 354 | 122343 |
| 45 | -6.9 -1.9 % |
25-04-2025 00:00:00 Friday |
363.2 356.3 |
365.75 | 351.1 | 430713 |
| 46 | 1.35 0.37 % |
24-04-2025 00:00:00 Thursday |
361.7 363.05 |
366.45 | 361.6 | 171075 |
| 47 | 0.55 0.15 % |
23-04-2025 00:00:00 Wednesday |
363.2 363.75 |
364.25 | 357.8 | 285682 |
| 48 | -8.05 -2.18 % |
22-04-2025 00:00:00 Tuesday |
368.45 360.4 |
368.45 | 359.65 | 269618 |
| 49 | -1.95 -0.53 % |
21-04-2025 00:00:00 Monday |
366.35 364.4 |
368.15 | 361.65 | 579078 |
| 50 | 4.8 1.34 % |
17-04-2025 00:00:00 Thursday |
359.3 364.1 |
365.4 | 357.1 | 571458 |
| 51 | -3.2 -0.88 % |
16-04-2025 00:00:00 Wednesday |
362.5 359.3 |
362.9 | 358.1 | 473003 |
| 52 | -4.5 -1.23 % |
15-04-2025 00:00:00 Tuesday |
367 362.5 |
368.4 | 361.4 | 660116 |
| 53 | 7.1 2.01 % |
11-04-2025 00:00:00 Friday |
353 360.1 |
361.25 | 351.85 | 391377 |
| 54 | -4.25 -1.2 % |
09-04-2025 00:00:00 Wednesday |
353 348.75 |
355 | 348.05 | 275712 |
| 55 | -4.05 -1.13 % |
08-04-2025 00:00:00 Tuesday |
357 352.95 |
358.25 | 350.1 | 803060 |
| 56 | 29.95 9.36 % |
07-04-2025 00:00:00 Monday |
320.05 350 |
351.45 | 320.05 | 1096599 |
| 57 | -8.2 -2.29 % |
04-04-2025 00:00:00 Friday |
358.65 350.45 |
358.8 | 348.5 | 252973 |
| 58 | 8.5 2.43 % |
03-04-2025 00:00:00 Thursday |
350.35 358.85 |
361.2 | 350.35 | 553188 |
| 59 | -0.6 -0.17 % |
02-04-2025 00:00:00 Wednesday |
352.5 351.9 |
353 | 347.15 | 443304 |
| 60 | 1 0.28 % |
01-04-2025 00:00:00 Tuesday |
351.15 352.15 |
362.7 | 350.75 | 728296 |
| 61 | -5.35 -1.47 % |
28-03-2025 00:00:00 Friday |
363 357.65 |
364.55 | 356.45 | 798300 |
| 62 | 6.8 1.92 % |
27-03-2025 00:00:00 Thursday |
354 360.8 |
364.4 | 351.15 | 378756 |
| 63 | -13 -3.54 % |
26-03-2025 00:00:00 Wednesday |
367.15 354.15 |
368.9 | 353.15 | 1087849 |
| 64 | -3.8 -1.02 % |
25-03-2025 00:00:00 Tuesday |
370.95 367.15 |
371.1 | 364.15 | 975224 |
| 65 | 8.65 2.41 % |
24-03-2025 00:00:00 Monday |
358.7 367.35 |
368 | 353.75 | 523800 |
| 66 | 8.25 2.41 % |
21-03-2025 00:00:00 Friday |
342.9 351.15 |
353.65 | 341.55 | 398429 |
| 67 | -1.75 -0.51 % |
20-03-2025 00:00:00 Thursday |
343.4 341.65 |
344.6 | 340.35 | 360327 |
| 68 | 2.2 0.65 % |
19-03-2025 00:00:00 Wednesday |
339 341.2 |
343.9 | 336.65 | 436952 |
| 69 | 4.4 1.32 % |
18-03-2025 00:00:00 Tuesday |
333 337.4 |
337.9 | 331.45 | 156183 |
| 70 | -0.55 -0.17 % |
17-03-2025 00:00:00 Monday |
332.15 331.6 |
334.45 | 330.6 | 140007 |
| 71 | -0.65 -0.2 % |
13-03-2025 00:00:00 Thursday |
332.35 331.7 |
334.45 | 328.5 | 172625 |
| 72 | -0.9 -0.27 % |
12-03-2025 00:00:00 Wednesday |
331 330.1 |
334.75 | 326.4 | 159933 |
| 73 | 3.2 0.98 % |
11-03-2025 00:00:00 Tuesday |
327 330.2 |
333.2 | 323.75 | 314889 |
| 74 | -1.25 -0.38 % |
10-03-2025 00:00:00 Monday |
330.4 329.15 |
334.9 | 326.45 | 234320 |
| 75 | -8.35 -2.47 % |
07-03-2025 00:00:00 Friday |
337.7 329.35 |
338.5 | 328.7 | 299770 |
| 76 | 7.95 2.41 % |
06-03-2025 00:00:00 Thursday |
329.8 337.75 |
338.9 | 323.25 | 809202 |
| 77 | 12.7 4.05 % |
05-03-2025 00:00:00 Wednesday |
313.9 326.6 |
327.2 | 313.75 | 485507 |
| 78 | 1.15 0.37 % |
04-03-2025 00:00:00 Tuesday |
312.7 313.85 |
314.9 | 307.95 | 312568 |
| 79 | 3.55 1.14 % |
03-03-2025 00:00:00 Monday |
310.95 314.5 |
316.85 | 307.75 | 270669 |
| 80 | -0.9 -0.29 % |
28-02-2025 00:00:00 Friday |
311.85 310.95 |
315.5 | 306.7 | 512503 |
| 81 | -2.2 -0.69 % |
27-02-2025 00:00:00 Thursday |
317.95 315.75 |
319.35 | 314.4 | 186253 |
| 82 | -1.15 -0.36 % |
25-02-2025 00:00:00 Tuesday |
320.1 318.95 |
321.65 | 315.75 | 550736 |
| 83 | -3.5 -1.08 % |
24-02-2025 00:00:00 Monday |
323.6 320.1 |
325.5 | 319.5 | 188186 |
| 84 | 1 0.31 % |
21-02-2025 00:00:00 Friday |
324.95 325.95 |
329.7 | 321.45 | 518098 |
| 85 | 10.8 3.44 % |
20-02-2025 00:00:00 Thursday |
314.35 325.15 |
327.15 | 311.15 | 330620 |
| 86 | 3.15 1.01 % |
19-02-2025 00:00:00 Wednesday |
311.55 314.7 |
316.2 | 310.45 | 364566 |
| 87 | 9.45 3.13 % |
18-02-2025 00:00:00 Tuesday |
301.95 311.4 |
312.4 | 297.45 | 547782 |
| 88 | 5.45 1.83 % |
17-02-2025 00:00:00 Monday |
297.05 302.5 |
303.1 | 292.7 | 234336 |
| 89 | -7.05 -2.29 % |
14-02-2025 00:00:00 Friday |
307.3 300.25 |
308 | 298.45 | 309149 |
| 90 | 0.7 0.23 % |
13-02-2025 00:00:00 Thursday |
306.25 306.95 |
308.55 | 303.3 | 526805 |
| 91 | 0.2 0.07 % |
12-02-2025 00:00:00 Wednesday |
306.05 306.25 |
307.45 | 300 | 356598 |
| 92 | -5.55 -1.78 % |
11-02-2025 00:00:00 Tuesday |
311.25 305.7 |
312.1 | 304.1 | 506714 |
| 93 | -6.6 -2.08 % |
10-02-2025 00:00:00 Monday |
316.9 310.3 |
316.9 | 309.1 | 180676 |
| 94 | 2.5 0.8 % |
07-02-2025 00:00:00 Friday |
314.35 316.85 |
319.3 | 312.5 | 117293 |
| 95 | -9.25 -2.87 % |
06-02-2025 00:00:00 Thursday |
322 312.75 |
322.45 | 311.45 | 309993 |
| 96 | -1.9 -0.59 % |
05-02-2025 00:00:00 Wednesday |
321.45 319.55 |
322.9 | 318.4 | 736903 |
| 97 | 5.8 1.85 % |
04-02-2025 00:00:00 Tuesday |
313.35 319.15 |
320.35 | 310.5 | 356099 |
| 98 | -2.85 -0.91 % |
03-02-2025 00:00:00 Monday |
314 311.15 |
314.05 | 303.95 | 866288 |
| 99 | -9.25 -2.83 % |
01-02-2025 00:00:00 Saturday |
326.9 317.65 |
330.8 | 316.55 | 662819 |
| 100 | 1.55 0.48 % |
31-01-2025 00:00:00 Friday |
322.7 324.25 |
325.75 | 318 | 412629 |
| 101 | 0.15 0.05 % |
30-01-2025 00:00:00 Thursday |
322.95 323.1 |
326.9 | 321.15 | 228193 |
| 102 | 2.2 0.69 % |
29-01-2025 00:00:00 Wednesday |
319 321.2 |
322.6 | 313.45 | 427637 |
| 103 | -4.15 -1.29 % |
28-01-2025 00:00:00 Tuesday |
322.1 317.95 |
324.05 | 308.2 | 872038 |
| 104 | -1.65 -0.51 % |
27-01-2025 00:00:00 Monday |
323.7 322.05 |
324.5 | 314.5 | 437484 |
| 105 | -1.3 -0.4 % |
24-01-2025 00:00:00 Friday |
325 323.7 |
329.85 | 322.2 | 280285 |
| 106 | 3.4 1.06 % |
23-01-2025 00:00:00 Thursday |
320.25 323.65 |
325.1 | 319.55 | 169775 |
| 107 | -5 -1.53 % |
22-01-2025 00:00:00 Wednesday |
327.45 322.45 |
327.45 | 317.45 | 372560 |
| 108 | -14.15 -4.18 % |
21-01-2025 00:00:00 Tuesday |
338.4 324.25 |
338.4 | 323.85 | 1150544 |
| 109 | 9.55 2.92 % |
20-01-2025 00:00:00 Monday |
326.5 336.05 |
336.85 | 324.65 | 528027 |
| 110 | 0.25 0.08 % |
17-01-2025 00:00:00 Friday |
326.15 326.4 |
329.05 | 322.85 | 224961 |
| 111 | -0.75 -0.23 % |
16-01-2025 00:00:00 Thursday |
326.35 325.6 |
327.3 | 321.8 | 289111 |
| 112 | 8.35 2.67 % |
15-01-2025 00:00:00 Wednesday |
312.9 321.25 |
324.2 | 312.9 | 882729 |
| 113 | 11.6 3.88 % |
14-01-2025 00:00:00 Tuesday |
299.25 310.85 |
312.8 | 299.25 | 817933 |
| 114 | -3.5 -1.16 % |
13-01-2025 00:00:00 Monday |
301.75 298.25 |
310 | 296.85 | 1341504 |
| 115 | -12.5 -3.9 % |
10-01-2025 00:00:00 Friday |
320.7 308.2 |
320.7 | 307.45 | 347092 |
| 116 | -5.05 -1.55 % |
09-01-2025 00:00:00 Thursday |
325.35 320.3 |
326.1 | 319.85 | 177006 |
| 117 | -4.85 -1.47 % |
08-01-2025 00:00:00 Wednesday |
330.2 325.35 |
330.3 | 322 | 331416 |
| 118 | 2.2 0.67 % |
07-01-2025 00:00:00 Tuesday |
326.65 328.85 |
330.4 | 325.1 | 394949 |
| 119 | -14.9 -4.35 % |
06-01-2025 00:00:00 Monday |
342.35 327.45 |
342.35 | 326.5 | 628795 |
| 120 | 1.4 0.41 % |
03-01-2025 00:00:00 Friday |
338.45 339.85 |
344.5 | 337.15 | 600405 |
| 121 | -0.95 -0.28 % |
02-01-2025 00:00:00 Thursday |
338.95 338 |
338.95 | 330 | 473857 |
| 122 | -0.4 -0.12 % |
01-01-2025 00:00:00 Wednesday |
334 333.6 |
334.6 | 328.95 | 296789 |
| 123 | 2.95 0.89 % |
31-12-2024 00:00:00 Tuesday |
330.45 333.4 |
334.65 | 326.4 | 357398 |
| 124 | -4.3 -1.28 % |
30-12-2024 00:00:00 Monday |
335.6 331.3 |
336.8 | 327.55 | 351940 |
| 125 | -2.6 -0.77 % |
27-12-2024 00:00:00 Friday |
337.6 335 |
340 | 334.3 | 224861 |
| 126 | -1.3 -0.39 % |
26-12-2024 00:00:00 Thursday |
335.75 334.45 |
337.35 | 332.35 | 284403 |
| 127 | -0.05 -0.01 % |
24-12-2024 00:00:00 Tuesday |
335.5 335.45 |
336.85 | 331.8 | 255098 |
| 128 | -2.45 -0.73 % |
23-12-2024 00:00:00 Monday |
336.1 333.65 |
338.3 | 330.4 | 370101 |
| 129 | -4.7 -1.39 % |
20-12-2024 00:00:00 Friday |
338 333.3 |
343.8 | 331.35 | 615959 |
| 130 | 2.2 0.66 % |
19-12-2024 00:00:00 Thursday |
335.45 337.65 |
340.5 | 335.25 | 506813 |
| 131 | -8.6 -2.45 % |
18-12-2024 00:00:00 Wednesday |
350.55 341.95 |
350.8 | 340.05 | 395745 |
| 132 | -2.85 -0.81 % |
17-12-2024 00:00:00 Tuesday |
352.1 349.25 |
353.7 | 347.55 | 380243 |
| 133 | -4.45 -1.25 % |
16-12-2024 00:00:00 Monday |
357.3 352.85 |
358.05 | 351.75 | 450285 |
| 134 | 1.3 0.37 % |
13-12-2024 00:00:00 Friday |
356 357.3 |
358.1 | 348.05 | 526798 |
| 135 | -13 -3.53 % |
12-12-2024 00:00:00 Thursday |
368.45 355.45 |
368.45 | 353.05 | 701399 |
| 136 | -4.4 -1.19 % |
11-12-2024 00:00:00 Wednesday |
369.95 365.55 |
370.95 | 364.8 | 179387 |
| 137 | -0.35 -0.09 % |
10-12-2024 00:00:00 Tuesday |
369.15 368.8 |
371.35 | 366.4 | 331005 |
| 138 | -4.1 -1.1 % |
09-12-2024 00:00:00 Monday |
373.95 369.85 |
373.95 | 367.8 | 421537 |
| 139 | -0.5 -0.14 % |
06-12-2024 00:00:00 Friday |
369.95 369.45 |
371.2 | 368.3 | 274132 |
| 140 | -4.7 -1.26 % |
05-12-2024 00:00:00 Thursday |
373.75 369.05 |
373.8 | 364.45 | 372039 |
| 141 | 3.7 1 % |
04-12-2024 00:00:00 Wednesday |
369 372.7 |
375 | 368 | 604699 |
| 142 | 7.6 2.11 % |
03-12-2024 00:00:00 Tuesday |
359.9 367.5 |
370 | 358.2 | 776924 |
| 143 | -3.85 -1.06 % |
02-12-2024 00:00:00 Monday |
362.05 358.2 |
363.4 | 357 | 493485 |
| 144 | -0.8 -0.22 % |
29-11-2024 00:00:00 Friday |
364.65 363.85 |
365.2 | 360.3 | 342210 |
| 145 | -8.45 -2.28 % |
28-11-2024 00:00:00 Thursday |
370.35 361.9 |
371.75 | 359.8 | 344760 |
| 146 | 4.85 1.33 % |
27-11-2024 00:00:00 Wednesday |
364.35 369.2 |
371.5 | 361.4 | 867123 |
| 147 | -8.05 -2.18 % |
26-11-2024 00:00:00 Tuesday |
369.7 361.65 |
370.2 | 360 | 497036 |
| 148 | -5.5 -1.47 % |
25-11-2024 00:00:00 Monday |
374.15 368.65 |
377.1 | 367.55 | 455167 |
| 149 | 8.4 2.35 % |
22-11-2024 00:00:00 Friday |
357.3 365.7 |
367 | 355.6 | 506078 |
| 150 | -9.85 -2.69 % |
21-11-2024 00:00:00 Thursday |
365.95 356.1 |
365.95 | 354.8 | 733972 |
| 151 | -2.75 -0.75 % |
19-11-2024 00:00:00 Tuesday |
368.85 366.1 |
378.45 | 364.8 | 736487 |
| 152 | -14.15 -3.72 % |
18-11-2024 00:00:00 Monday |
380.85 366.7 |
380.85 | 362.7 | 753583 |
| 153 | -9.35 -2.45 % |
14-11-2024 00:00:00 Thursday |
381.85 372.5 |
385.2 | 371.5 | 603932 |
| 154 | -5.15 -1.33 % |
13-11-2024 00:00:00 Wednesday |
386 380.85 |
387.5 | 379.5 | 620051 |
| 155 | -13.05 -3.32 % |
12-11-2024 00:00:00 Tuesday |
393.1 380.05 |
395.3 | 379.15 | 419010 |
| 156 | -6.1 -1.53 % |
11-11-2024 00:00:00 Monday |
398.55 392.45 |
400.9 | 391.6 | 3149897 |
| 157 | -6.2 -1.54 % |
08-11-2024 00:00:00 Friday |
403.9 397.7 |
403.9 | 395.55 | 559751 |
| 158 | -7.45 -1.81 % |
07-11-2024 00:00:00 Thursday |
411.45 404 |
411.45 | 401.9 | 342912 |
| 159 | 1.5 0.37 % |
06-11-2024 00:00:00 Wednesday |
407.4 408.9 |
410.75 | 403.15 | 546640 |
| 160 | 3.15 0.79 % |
05-11-2024 00:00:00 Tuesday |
400 403.15 |
403.95 | 397.4 | 194861 |
| 161 | -16.15 -3.87 % |
04-11-2024 00:00:00 Monday |
417 400.85 |
417 | 393.95 | 654019 |
| 162 | -1.45 -0.35 % |
01-11-2024 00:00:00 Friday |
412.95 411.5 |
415 | 410.5 | 104354 |
| 163 | -1.6 -0.39 % |
31-10-2024 00:00:00 Thursday |
409.7 408.1 |
410.75 | 403.55 | 507899 |
| 164 | -7.5 -1.8 % |
30-10-2024 00:00:00 Wednesday |
415.85 408.35 |
415.85 | 406 | 399676 |
| 165 | 0.4 0.1 % |
29-10-2024 00:00:00 Tuesday |
411.85 412.25 |
414 | 404.55 | 767556 |
| 166 | 4.9 1.23 % |
28-10-2024 00:00:00 Monday |
398.85 403.75 |
406.35 | 398.05 | 260252 |
| 167 | -3.65 -0.91 % |
25-10-2024 00:00:00 Friday |
402.5 398.85 |
407.6 | 391.7 | 763427 |
| 168 | 3.15 0.77 % |
24-10-2024 00:00:00 Thursday |
408.6 411.75 |
415.15 | 407 | 196856 |
| 169 | -5.75 -1.39 % |
23-10-2024 00:00:00 Wednesday |
414 408.25 |
414.85 | 401.8 | 334202 |
| 170 | -7.85 -1.85 % |
22-10-2024 00:00:00 Tuesday |
423.35 415.5 |
426.2 | 413.55 | 425537 |
| 171 | -0.9 -0.21 % |
21-10-2024 00:00:00 Monday |
426 425.1 |
428.75 | 419.2 | 174946 |
| 172 | 7 1.68 % |
18-10-2024 00:00:00 Friday |
417.75 424.75 |
425.95 | 414.4 | 388648 |
| 173 | -6.7 -1.58 % |
17-10-2024 00:00:00 Thursday |
424.15 417.45 |
425.8 | 416.75 | 271836 |
| 174 | -1.65 -0.39 % |
16-10-2024 00:00:00 Wednesday |
425.85 424.2 |
429.45 | 421.5 | 158113 |
| 175 | 0.25 0.06 % |
15-10-2024 00:00:00 Tuesday |
426.05 426.3 |
427.1 | 423.6 | 228749 |
| 176 | 1.3 0.31 % |
14-10-2024 00:00:00 Monday |
423.05 424.35 |
426 | 420.05 | 173904 |
| 177 | -1.55 -0.37 % |
11-10-2024 00:00:00 Friday |
424 422.45 |
426.5 | 419.5 | 616462 |
| 178 | 2.3 0.55 % |
10-10-2024 00:00:00 Thursday |
420.7 423 |
429.85 | 420.7 | 562893 |
| 179 | -6.05 -1.43 % |
09-10-2024 00:00:00 Wednesday |
424.5 418.45 |
424.75 | 417.05 | 387019 |
| 180 | 6.4 1.54 % |
08-10-2024 00:00:00 Tuesday |
414.6 421 |
427.5 | 411.3 | 405265 |
| 181 | -15.9 -3.69 % |
07-10-2024 00:00:00 Monday |
431 415.1 |
432.95 | 409.15 | 475141 |
| 182 | -2.85 -0.66 % |
04-10-2024 00:00:00 Friday |
433 430.15 |
439.3 | 426.45 | 1237111 |
| 183 | 4.1 0.95 % |
03-10-2024 00:00:00 Thursday |
431.3 435.4 |
442.6 | 431.3 | 443247 |
| 184 | -6.45 -1.44 % |
01-10-2024 00:00:00 Tuesday |
446.45 440 |
447.85 | 438.9 | 419408 |
| 185 | 6.15 1.41 % |
30-09-2024 00:00:00 Monday |
436.95 443.1 |
448.3 | 433.75 | 1249923 |
| 186 | 1.55 0.36 % |
27-09-2024 00:00:00 Friday |
436 437.55 |
442.4 | 433.15 | 953361 |
| 187 | -3.5 -0.8 % |
26-09-2024 00:00:00 Thursday |
437.9 434.4 |
437.9 | 430.55 | 752034 |
| 188 | 6.55 1.52 % |
25-09-2024 00:00:00 Wednesday |
429.75 436.3 |
437.15 | 425.6 | 672476 |
| 189 | -3.95 -0.91 % |
24-09-2024 00:00:00 Tuesday |
431.95 428 |
431.95 | 426.95 | 471271 |
| 190 | -1.45 -0.34 % |
23-09-2024 00:00:00 Monday |
429.75 428.3 |
430.4 | 425.2 | 870138 |
| 191 | -7.25 -1.68 % |
20-09-2024 00:00:00 Friday |
431.4 424.15 |
431.4 | 416.6 | 2415804 |
| 192 | -1.5 -0.35 % |
19-09-2024 00:00:00 Thursday |
425.5 424 |
431.85 | 420.3 | 1958351 |
| 193 | -5.35 -1.28 % |
18-09-2024 00:00:00 Wednesday |
419.2 413.85 |
419.75 | 413 | 473870 |
| 194 | 3.8 0.92 % |
17-09-2024 00:00:00 Tuesday |
412.45 416.25 |
417.65 | 410.1 | 419410 |
| 195 | 7.75 1.92 % |
16-09-2024 00:00:00 Monday |
403.3 411.05 |
411.95 | 402.3 | 363593 |
| 196 | -4.2 -1.04 % |
13-09-2024 00:00:00 Friday |
405.45 401.25 |
407.05 | 399.3 | 1117531 |
| 197 | 12.85 3.28 % |
12-09-2024 00:00:00 Thursday |
391.95 404.8 |
406.4 | 391.35 | 916961 |
| 198 | -9.6 -2.4 % |
11-09-2024 00:00:00 Wednesday |
399.3 389.7 |
399.3 | 387.5 | 807823 |
| 199 | 6.7 1.72 % |
10-09-2024 00:00:00 Tuesday |
390 396.7 |
399.55 | 389.7 | 767102 |
| 200 | -0.35 -0.09 % |
09-09-2024 00:00:00 Monday |
390.3 389.95 |
392.8 | 385.25 | 554597 |
| 201 | -7.85 -1.95 % |
06-09-2024 00:00:00 Friday |
403 395.15 |
404.6 | 392.7 | 996536 |
| 202 | -2.2 -0.54 % |
05-09-2024 00:00:00 Thursday |
405.75 403.55 |
408.4 | 401.95 | 915170 |
| 203 | 5.85 1.47 % |
04-09-2024 00:00:00 Wednesday |
399.15 405 |
408.25 | 399.15 | 4113732 |
| 204 | -4 -0.97 % |
03-09-2024 00:00:00 Tuesday |
410.3 406.3 |
411.15 | 405.65 | 359281 |
| 205 | -9.1 -2.17 % |
02-09-2024 00:00:00 Monday |
418.95 409.85 |
419.15 | 407.65 | 534157 |
| 206 | 3.6 0.87 % |
30-08-2024 00:00:00 Friday |
412.8 416.4 |
419 | 411.4 | 890825 |
| 207 | 0.95 0.23 % |
29-08-2024 00:00:00 Thursday |
409.05 410 |
412.5 | 403.6 | 569236 |
| 208 | -2.35 -0.57 % |
28-08-2024 00:00:00 Wednesday |
411.4 409.05 |
414.45 | 407.85 | 962371 |
| 209 | -6.4 -1.54 % |
27-08-2024 00:00:00 Tuesday |
416 409.6 |
416.25 | 409 | 486872 |
| 210 | 11.85 2.94 % |
26-08-2024 00:00:00 Monday |
402.9 414.75 |
415.8 | 401.2 | 918128 |
| 211 | -2.65 -0.66 % |
23-08-2024 00:00:00 Friday |
404.45 401.8 |
405.8 | 399.65 | 687321 |
| 212 | -6.35 -1.55 % |
22-08-2024 00:00:00 Thursday |
409.85 403.5 |
410 | 402.4 | 153786 |
| 213 | 0.05 0.01 % |
21-08-2024 00:00:00 Wednesday |
408.65 408.7 |
409.6 | 405.3 | 402060 |
| 214 | 1.35 0.33 % |
20-08-2024 00:00:00 Tuesday |
404.95 406.3 |
408.25 | 403.2 | 614192 |
| 215 | 0.05 0.01 % |
19-08-2024 00:00:00 Monday |
402.85 402.9 |
407.5 | 401.1 | 1139852 |
| 216 | -0.8 -0.2 % |
16-08-2024 00:00:00 Friday |
398.95 398.15 |
400.8 | 393.4 | 674158 |
| 217 | -3.4 -0.85 % |
14-08-2024 00:00:00 Wednesday |
399.65 396.25 |
400 | 393.55 | 162387 |
| 218 | -7.55 -1.87 % |
13-08-2024 00:00:00 Tuesday |
403.4 395.85 |
404.5 | 395 | 310925 |
| 219 | -9.85 -2.4 % |
12-08-2024 00:00:00 Monday |
410.2 400.35 |
410.2 | 399.85 | 976723 |
| 220 | -4.5 -1.09 % |
09-08-2024 00:00:00 Friday |
414.7 410.2 |
416.4 | 408.1 | 714541 |
| 221 | -9.4 -2.26 % |
08-08-2024 00:00:00 Thursday |
416.8 407.4 |
417.05 | 405.95 | 539246 |
| 222 | -6.4 -1.51 % |
07-08-2024 00:00:00 Wednesday |
422.75 416.35 |
422.75 | 414.95 | 1715063 |
| 223 | 2.7 0.66 % |
06-08-2024 00:00:00 Tuesday |
412.2 414.9 |
425 | 412.2 | 738626 |
| 224 | 6.25 1.54 % |
05-08-2024 00:00:00 Monday |
406.95 413.2 |
415.45 | 404.65 | 3093419 |
| 225 | -0.1 -0.02 % |
02-08-2024 00:00:00 Friday |
419.75 419.65 |
426.35 | 413.3 | 1144229 |
| 226 | 3.35 0.8 % |
01-08-2024 00:00:00 Thursday |
420 423.35 |
424.2 | 415.65 | 1160502 |
| 227 | 2.35 0.57 % |
31-07-2024 00:00:00 Wednesday |
413.7 416.05 |
417.4 | 409.15 | 775105 |
| 228 | 8.9 2.24 % |
30-07-2024 00:00:00 Tuesday |
398 406.9 |
412.6 | 396.35 | 1023115 |
| 229 | -10.6 -2.62 % |
29-07-2024 00:00:00 Monday |
404.45 393.85 |
408.2 | 392.5 | 1360982 |
| 230 | 1.5 0.38 % |
26-07-2024 00:00:00 Friday |
395 396.5 |
399.5 | 389.9 | 1184501 |
| 231 | 0.65 0.17 % |
25-07-2024 00:00:00 Thursday |
391.4 392.05 |
396.4 | 386.65 | 1851206 |
| 232 | 10.15 2.65 % |
24-07-2024 00:00:00 Wednesday |
382.4 392.55 |
395 | 382 | 1871690 |
| 233 | 4.4 1.16 % |
23-07-2024 00:00:00 Tuesday |
377.95 382.35 |
385.35 | 361.45 | 2246186 |
| 234 | 8.55 2.34 % |
22-07-2024 00:00:00 Monday |
365 373.55 |
377.25 | 362.2 | 888050 |
| 235 | -13.25 -3.51 % |
19-07-2024 00:00:00 Friday |
377.75 364.5 |
377.9 | 362.75 | 1746453 |
| 236 | -5.35 -1.4 % |
18-07-2024 00:00:00 Thursday |
383.1 377.75 |
383.2 | 374.3 | 1326649 |
| 237 | -6.25 -1.62 % |
16-07-2024 00:00:00 Tuesday |
386.7 380.45 |
388.75 | 380 | 590672 |
| 238 | 6.4 1.69 % |
15-07-2024 00:00:00 Monday |
379.25 385.65 |
388.45 | 376.85 | 2642565 |
| 239 | -1.3 -0.34 % |
12-07-2024 00:00:00 Friday |
378.55 377.25 |
379.6 | 372 | 1316306 |
| 240 | -5.25 -1.37 % |
11-07-2024 00:00:00 Thursday |
382.5 377.25 |
383.3 | 374.75 | 718320 |
| 241 | 4.55 1.21 % |
10-07-2024 00:00:00 Wednesday |
377.05 381.6 |
383.8 | 369.9 | 508138 |
| 242 | -2.7 -0.71 % |
09-07-2024 00:00:00 Tuesday |
379.7 377 |
380.2 | 375 | 448228 |
| 243 | -4.3 -1.13 % |
08-07-2024 00:00:00 Monday |
381.85 377.55 |
381.85 | 376.3 | 588060 |
| 244 | 5.2 1.39 % |
05-07-2024 00:00:00 Friday |
374.65 379.85 |
381.3 | 371.2 | 995942 |
| 245 | -1.75 -0.47 % |
04-07-2024 00:00:00 Thursday |
374.65 372.9 |
380.7 | 371.85 | 471944 |
| 246 | 0.95 0.26 % |
03-07-2024 00:00:00 Wednesday |
371.65 372.6 |
374.2 | 368.75 | 228465 |
| 247 | -0.8 -0.22 % |
02-07-2024 00:00:00 Tuesday |
371.1 370.3 |
372.45 | 365.2 | 571016 |
| 248 | -12 -3.14 % |
01-07-2024 00:00:00 Monday |
381.9 369.9 |
381.9 | 367.8 | 904846 |
| 249 | 0.35 0.09 % |
28-06-2024 00:00:00 Friday |
378 378.35 |
389.5 | 376.85 | 1119701 |
| 250 | 11.65 3.19 % |
27-06-2024 00:00:00 Thursday |
364.95 376.6 |
381 | 364.4 | 698754 |
| 251 | 2.9 0.8 % |
26-06-2024 00:00:00 Wednesday |
362.05 364.95 |
366.9 | 359.7 | 387840 |
| 252 | -4.15 -1.14 % |
25-06-2024 00:00:00 Tuesday |
365 360.85 |
365 | 357.75 | 420344 |
| 253 | 4.75 1.33 % |
24-06-2024 00:00:00 Monday |
358 362.75 |
364.55 | 355.5 | 725814 |
| 254 | -2.1 -0.58 % |
21-06-2024 00:00:00 Friday |
361.8 359.7 |
362.9 | 356.9 | 1459894 |
| 255 | -6.75 -1.85 % |
20-06-2024 00:00:00 Thursday |
364.65 357.9 |
364.65 | 357.25 | 243878 |
| 256 | -7.55 -2.04 % |
19-06-2024 00:00:00 Wednesday |
370 362.45 |
370.75 | 361.75 | 525973 |
| 257 | -3.15 -0.84 % |
18-06-2024 00:00:00 Tuesday |
372.95 369.8 |
372.95 | 368.55 | 288133 |
| 258 | -1.55 -0.42 % |
14-06-2024 00:00:00 Friday |
369.95 368.4 |
370.35 | 366 | 601735 |
| 259 | -6.05 -1.61 % |
13-06-2024 00:00:00 Thursday |
376 369.95 |
376 | 368.05 | 540528 |
| 260 | 1.4 0.38 % |
12-06-2024 00:00:00 Wednesday |
369.95 371.35 |
373.95 | 365.25 | 642791 |
| 261 | -1.95 -0.53 % |
11-06-2024 00:00:00 Tuesday |
369.55 367.6 |
372 | 365 | 318979 |
| 262 | -1.1 -0.3 % |
10-06-2024 00:00:00 Monday |
365.65 364.55 |
370 | 361.75 | 861994 |
| 263 | 8.3 2.36 % |
07-06-2024 00:00:00 Friday |
352.4 360.7 |
362.15 | 347.65 | 1901927 |
| 264 | 1.7 0.49 % |
06-06-2024 00:00:00 Thursday |
348.3 350 |
359.8 | 345.1 | 834571 |
| 265 | -0.05 -0.01 % |
05-06-2024 00:00:00 Wednesday |
341 340.95 |
342.3 | 315.2 | 1617115 |
| 266 | -63.6 -16.1 % |
04-06-2024 00:00:00 Tuesday |
395 331.4 |
395 | 313.8 | 4388055 |
| 267 | 7.85 2.04 % |
03-06-2024 00:00:00 Monday |
384.1 391.95 |
393.75 | 374 | 1272716 |
| 268 | -4.95 -1.36 % |
31-05-2024 00:00:00 Friday |
363.85 358.9 |
366.7 | 355.45 | 1148895 |
| 269 | -4.9 -1.34 % |
30-05-2024 00:00:00 Thursday |
364.9 360 |
364.9 | 357.25 | 1289407 |
| 270 | 2.3 0.64 % |
29-05-2024 00:00:00 Wednesday |
362.2 364.5 |
366.35 | 360.05 | 269818 |
| 271 | -7.9 -2.12 % |
28-05-2024 00:00:00 Tuesday |
373.2 365.3 |
373.5 | 364.25 | 332600 |
| 272 | -11.65 -3.06 % |
27-05-2024 00:00:00 Monday |
381.25 369.6 |
381.25 | 368 | 1173773 |
| 273 | 1.2 0.32 % |
24-05-2024 00:00:00 Friday |
373.65 374.85 |
378 | 368.7 | 1026959 |
| 274 | -3.3 -0.88 % |
23-05-2024 00:00:00 Thursday |
375.6 372.3 |
375.6 | 369.55 | 1519668 |
| 275 | -2.25 -0.6 % |
22-05-2024 00:00:00 Wednesday |
375.65 373.4 |
377.35 | 370.65 | 484476 |
| 276 | 4.9 1.34 % |
21-05-2024 00:00:00 Tuesday |
367 371.9 |
374.15 | 365 | 1113316 |
| 277 | -0.45 -0.12 % |
18-05-2024 00:00:00 Saturday |
366.45 366 |
367.35 | 365.6 | 40792 |
| 278 | 3.35 0.93 % |
17-05-2024 00:00:00 Friday |
362.05 365.4 |
366.6 | 360.35 | 694709 |
| 279 | -3.55 -0.97 % |
16-05-2024 00:00:00 Thursday |
364.95 361.4 |
364.95 | 353 | 472376 |
| 280 | 3.35 0.94 % |
15-05-2024 00:00:00 Wednesday |
358 361.35 |
363.5 | 356.55 | 571037 |
| 281 | 5.25 1.5 % |
14-05-2024 00:00:00 Tuesday |
350.75 356 |
357.2 | 350.75 | 731164 |
| 282 | -4.8 -1.35 % |
13-05-2024 00:00:00 Monday |
355.7 350.9 |
355.75 | 346.5 | 360722 |
| 283 | 7.2 2.07 % |
10-05-2024 00:00:00 Friday |
348.5 355.7 |
356.25 | 347.95 | 742235 |
| 284 | -11 -3.08 % |
09-05-2024 00:00:00 Thursday |
357 346 |
358 | 344.95 | 393640 |
| 285 | 10.55 3.06 % |
08-05-2024 00:00:00 Wednesday |
345.1 355.65 |
358.5 | 345.1 | 338492 |
| 286 | -8.95 -2.5 % |
07-05-2024 00:00:00 Tuesday |
358 349.05 |
358.05 | 346.95 | 274869 |
| 287 | -11.35 -3.08 % |
06-05-2024 00:00:00 Monday |
368 356.65 |
368.75 | 354.45 | 634085 |
| 288 | -7.6 -2.04 % |
03-05-2024 00:00:00 Friday |
372.7 365.1 |
380.4 | 360.55 | 1648449 |
| 289 | 5.7 1.57 % |
02-05-2024 00:00:00 Thursday |
363.65 369.35 |
372.55 | 363.4 | 742777 |
| 290 | -1.9 -0.52 % |
30-04-2024 00:00:00 Tuesday |
365 363.1 |
365.5 | 359.35 | 500058 |
| 291 | 3.1 0.86 % |
29-04-2024 00:00:00 Monday |
360 363.1 |
363.55 | 357.1 | 756284 |
| 292 | -4.5 -1.25 % |
26-04-2024 00:00:00 Friday |
360.25 355.75 |
361.4 | 355.05 | 580100 |
| 293 | 6.9 1.96 % |
25-04-2024 00:00:00 Thursday |
351.4 358.3 |
360.6 | 349.05 | 422199 |
| 294 | 1.05 0.3 % |
24-04-2024 00:00:00 Wednesday |
350.2 351.25 |
353.15 | 347.1 | 472707 |
| 295 | -0.05 -0.01 % |
23-04-2024 00:00:00 Tuesday |
346.95 346.9 |
348.6 | 344.15 | 483878 |
| 296 | -14.6 -4.08 % |
22-04-2024 00:00:00 Monday |
357.65 343.05 |
357.65 | 342 | 666276 |
| 297 | 8.4 2.45 % |
19-04-2024 00:00:00 Friday |
342.5 350.9 |
352.4 | 342.5 | 1342253 |
| 298 | -9.1 -2.52 % |
18-04-2024 00:00:00 Thursday |
360.5 351.4 |
361.1 | 349.45 | 779404 |
| 299 | -2.05 -0.57 % |
16-04-2024 00:00:00 Tuesday |
361.45 359.4 |
361.95 | 354.65 | 816287 |
| 300 | 6.8 1.92 % |
15-04-2024 00:00:00 Monday |
354.55 361.35 |
366 | 352.65 | 712065 |
| 301 | -1.1 -0.3 % |
12-04-2024 00:00:00 Friday |
363.1 362 |
374.5 | 361 | 2198900 |
| 302 | -0.1 -0.03 % |
10-04-2024 00:00:00 Wednesday |
363.25 363.15 |
368.35 | 361.35 | 966405 |
| 303 | -3.4 -0.93 % |
09-04-2024 00:00:00 Tuesday |
366.15 362.75 |
366.7 | 360.5 | 331633 |
| 304 | 7.3 2.05 % |
08-04-2024 00:00:00 Monday |
356.1 363.4 |
366 | 353.4 | 326809 |
| 305 | -2.75 -0.77 % |
05-04-2024 00:00:00 Friday |
357.15 354.4 |
358.4 | 351.65 | 716173 |
| 306 | -0.2 -0.06 % |
04-04-2024 00:00:00 Thursday |
354.95 354.75 |
362.75 | 352.8 | 865448 |
| 307 | 7.55 2.19 % |
03-04-2024 00:00:00 Wednesday |
344.05 351.6 |
353.9 | 342.05 | 477727 |
| 308 | 2.2 0.64 % |
02-04-2024 00:00:00 Tuesday |
343 345.2 |
345.8 | 340.75 | 193318 |
| 309 | 3.25 0.96 % |
01-04-2024 00:00:00 Monday |
339 342.25 |
344.4 | 336.15 | 398727 |
| 310 | 3.4 1.02 % |
28-03-2024 00:00:00 Thursday |
332.55 335.95 |
340 | 330.45 | 469325 |
| 311 | -3.05 -0.91 % |
27-03-2024 00:00:00 Wednesday |
333.7 330.65 |
334 | 326.35 | 417490 |
| 312 | 9 2.81 % |
26-03-2024 00:00:00 Tuesday |
320.25 329.25 |
330.25 | 320.25 | 7396601 |
| 313 | -0.6 -0.18 % |
22-03-2024 00:00:00 Friday |
325.45 324.85 |
327.25 | 321.25 | 791521 |
| 314 | 7.35 2.31 % |
21-03-2024 00:00:00 Thursday |
317.65 325 |
326.3 | 317.55 | 553384 |
| 315 | -1.4 -0.44 % |
20-03-2024 00:00:00 Wednesday |
315.25 313.85 |
317.55 | 308.3 | 184025 |
| 316 | -1.6 -0.51 % |
19-03-2024 00:00:00 Tuesday |
315 313.4 |
317.85 | 310.05 | 322211 |
| 317 | -0.2 -0.06 % |
18-03-2024 00:00:00 Monday |
317.35 317.15 |
323 | 314.9 | 326343 |
| 318 | -7.2 -2.23 % |
15-03-2024 00:00:00 Friday |
323.2 316 |
326 | 305.8 | 1943834 |
| 319 | 1.05 0.33 % |
14-03-2024 00:00:00 Thursday |
321 322.05 |
327 | 316.7 | 445003 |
| 320 | -21.5 -6.26 % |
13-03-2024 00:00:00 Wednesday |
343.35 321.85 |
344.05 | 319.35 | 1269720 |
| 321 | -3.95 -1.13 % |
12-03-2024 00:00:00 Tuesday |
348.8 344.85 |
348.8 | 342.75 | 188310 |
| 322 | -4.85 -1.38 % |
11-03-2024 00:00:00 Monday |
352.65 347.8 |
353.05 | 346.95 | 227618 |
| 323 | -3 -0.85 % |
07-03-2024 00:00:00 Thursday |
354.95 351.95 |
354.95 | 349.8 | 595031 |
| 324 | -8.5 -2.36 % |
06-03-2024 00:00:00 Wednesday |
360.35 351.85 |
360.35 | 344.9 | 688600 |
| 325 | 2.85 0.8 % |
05-03-2024 00:00:00 Tuesday |
355.4 358.25 |
360 | 354 | 1344354 |
| 326 | 5.8 1.67 % |
04-03-2024 00:00:00 Monday |
348 353.8 |
358 | 345.7 | 1792928 |
| 327 | -8.15 -2.33 % |
02-03-2024 00:00:00 Saturday |
350 341.85 |
350 | 326.3 | 15211 |
| 328 | 7.5 2.23 % |
01-03-2024 00:00:00 Friday |
335.95 343.45 |
344.25 | 335.45 | 572029 |
| 329 | -1.5 -0.45 % |
29-02-2024 00:00:00 Thursday |
336.95 335.45 |
336.95 | 330.75 | 254656 |
| 330 | -3 -0.89 % |
28-02-2024 00:00:00 Wednesday |
336 333 |
336.5 | 332 | 198414 |
| 331 | -0.5 -0.15 % |
27-02-2024 00:00:00 Tuesday |
336.5 336 |
337.95 | 334 | 257399 |
| 332 | -0.9 -0.27 % |
26-02-2024 00:00:00 Monday |
338.45 337.55 |
338.45 | 334.75 | 160563 |
| 333 | -2.7 -0.79 % |
23-02-2024 00:00:00 Friday |
340.4 337.7 |
340.4 | 334.85 | 911262 |
| 334 | 0.1 0.03 % |
22-02-2024 00:00:00 Thursday |
339.45 339.55 |
340.3 | 330.55 | 509032 |
| 335 | -11.35 -3.27 % |
21-02-2024 00:00:00 Wednesday |
347.45 336.1 |
347.85 | 334.8 | 462640 |
| 336 | 4.2 1.23 % |
20-02-2024 00:00:00 Tuesday |
341.45 345.65 |
346.1 | 337.75 | 726955 |
| 337 | -1.8 -0.53 % |
19-02-2024 00:00:00 Monday |
341.3 339.5 |
341.95 | 337.6 | 281665 |
| 338 | -5.25 -1.53 % |
16-02-2024 00:00:00 Friday |
342.9 337.65 |
342.95 | 336.5 | 1306890 |
| 339 | 8.7 2.63 % |
15-02-2024 00:00:00 Thursday |
330.95 339.65 |
341 | 330.5 | 478493 |
| 340 | 6.25 1.94 % |
14-02-2024 00:00:00 Wednesday |
321.65 327.9 |
329.3 | 318.35 | 690580 |
| 341 | 3.4 1.07 % |
13-02-2024 00:00:00 Tuesday |
318.5 321.9 |
323.9 | 315.9 | 360292 |
| 342 | -10.2 -3.13 % |
12-02-2024 00:00:00 Monday |
326.25 316.05 |
326.65 | 314.55 | 718409 |
| 343 | -8 -2.4 % |
09-02-2024 00:00:00 Friday |
332.9 324.9 |
334 | 319.45 | 1352200 |
| 344 | -3.75 -1.12 % |
08-02-2024 00:00:00 Thursday |
334.75 331 |
335.25 | 328 | 562704 |
| 345 | -7.35 -2.17 % |
07-02-2024 00:00:00 Wednesday |
337.95 330.6 |
337.95 | 329.8 | 503076 |
| 346 | -2.35 -0.7 % |
06-02-2024 00:00:00 Tuesday |
336.65 334.3 |
336.65 | 329.2 | 370582 |
| 347 | -1.75 -0.52 % |
05-02-2024 00:00:00 Monday |
337.8 336.05 |
341.05 | 333 | 1027995 |
| 348 | 7.85 2.42 % |
02-02-2024 00:00:00 Friday |
324.65 332.5 |
333.6 | 323.45 | 1455131 |
| 349 | 0.9 0.28 % |
01-02-2024 00:00:00 Thursday |
320.85 321.75 |
326.95 | 317.2 | 1356647 |
| 350 | -1.7 -0.53 % |
31-01-2024 00:00:00 Wednesday |
319.25 317.55 |
320 | 312.6 | 757322 |
| 351 | -8.4 -2.59 % |
30-01-2024 00:00:00 Tuesday |
323.85 315.45 |
323.85 | 314.5 | 1406066 |
| 352 | 6.1 1.91 % |
29-01-2024 00:00:00 Monday |
318.55 324.65 |
325.7 | 316.2 | 1479708 |
| 353 | 4.1 1.32 % |
25-01-2024 00:00:00 Thursday |
310.75 314.85 |
317.2 | 309.7 | 2611964 |
| 354 | 6.15 2.03 % |
24-01-2024 00:00:00 Wednesday |
303 309.15 |
310.6 | 298.2 | 496121 |
| 355 | -12.05 -3.83 % |
23-01-2024 00:00:00 Tuesday |
314.5 302.45 |
315.4 | 300 | 570629 |
| 356 | -3.15 -1.01 % |
20-01-2024 00:00:00 Saturday |
311.25 308.1 |
314.75 | 306.4 | 619265 |
| 357 | 4 1.31 % |
19-01-2024 00:00:00 Friday |
304.45 308.45 |
309.5 | 301.9 | 1243696 |
| 358 | -10 -3.23 % |
18-01-2024 00:00:00 Thursday |
309.35 299.35 |
311.15 | 296.55 | 1228832 |
| 359 | -2.05 -0.66 % |
17-01-2024 00:00:00 Wednesday |
311.4 309.35 |
314.1 | 307.1 | 552814 |
| 360 | -5.85 -1.84 % |
16-01-2024 00:00:00 Tuesday |
317.4 311.55 |
317.4 | 310.25 | 486063 |
| 361 | 2.4 0.76 % |
15-01-2024 00:00:00 Monday |
315 317.4 |
317.95 | 309.65 | 607763 |
| 362 | -2.35 -0.75 % |
12-01-2024 00:00:00 Friday |
315 312.65 |
315 | 309.75 | 933057 |
| 363 | -2.1 -0.67 % |
11-01-2024 00:00:00 Thursday |
315 312.9 |
317.25 | 312.45 | 383860 |
| 364 | -6.65 -2.08 % |
10-01-2024 00:00:00 Wednesday |
320 313.35 |
320 | 308.1 | 835707 |
| 365 | 1.9 0.6 % |
09-01-2024 00:00:00 Tuesday |
317.95 319.85 |
321.4 | 316.1 | 296035 |
| 366 | -0.1 -0.03 % |
08-01-2024 00:00:00 Monday |
316.45 316.35 |
318.45 | 312.65 | 565831 |
| 367 | -7.5 -2.33 % |
05-01-2024 00:00:00 Friday |
322.5 315 |
325.6 | 312.85 | 1444023 |
| 368 | 6.5 2.09 % |
04-01-2024 00:00:00 Thursday |
310.6 317.1 |
321.7 | 309 | 1626235 |
| 369 | -2.2 -0.71 % |
03-01-2024 00:00:00 Wednesday |
308.45 306.25 |
308.45 | 303.3 | 349789 |
| 370 | -4.95 -1.59 % |
02-01-2024 00:00:00 Tuesday |
311 306.05 |
311 | 302.2 | 543297 |
| 371 | -2.9 -0.93 % |
01-01-2024 00:00:00 Monday |
312.4 309.5 |
313.15 | 307.85 | 500955 |
| 372 | -3.95 -1.25 % |
29-12-2023 00:00:00 Friday |
315.1 311.15 |
315.1 | 308.2 | 1007495 |
| 373 | 4.15 1.34 % |
28-12-2023 00:00:00 Thursday |
310 314.15 |
315.65 | 307.8 | 747514 |
| 374 | -6 -1.92 % |
27-12-2023 00:00:00 Wednesday |
311.95 305.95 |
311.95 | 303.6 | 506676 |
| 375 | 2.75 0.89 % |
26-12-2023 00:00:00 Tuesday |
307.4 310.15 |
310.75 | 304.6 | 461945 |
| 376 | -2.15 -0.71 % |
22-12-2023 00:00:00 Friday |
304.55 302.4 |
308.95 | 299.65 | 625468 |
| 377 | 6.4 2.17 % |
21-12-2023 00:00:00 Thursday |
295.5 301.9 |
303 | 293.3 | 1152582 |
| 378 | -14.9 -4.76 % |
20-12-2023 00:00:00 Wednesday |
312.95 298.05 |
313.5 | 295.2 | 1069860 |
| 379 | 4.4 1.44 % |
19-12-2023 00:00:00 Tuesday |
305.4 309.8 |
312.45 | 302.35 | 902898 |
| 380 | -3.05 -1 % |
18-12-2023 00:00:00 Monday |
306.3 303.25 |
306.8 | 301.8 | 616537 |
| 381 | 7.15 2.4 % |
15-12-2023 00:00:00 Friday |
298 305.15 |
306.95 | 295.05 | 871665 |
| 382 | -4.25 -1.42 % |
14-12-2023 00:00:00 Thursday |
299.75 295.5 |
299.75 | 293.7 | 446377 |
| 383 | 9.65 3.4 % |
13-12-2023 00:00:00 Wednesday |
284.2 293.85 |
294.8 | 284.2 | 890871 |
| 384 | -4.55 -1.58 % |
12-12-2023 00:00:00 Tuesday |
287.95 283.4 |
288.6 | 280.85 | 306622 |
| 385 | 0.95 0.33 % |
11-12-2023 00:00:00 Monday |
286.4 287.35 |
288.45 | 284.5 | 410495 |
| 386 | -2.35 -0.82 % |
08-12-2023 00:00:00 Friday |
287.6 285.25 |
291.85 | 281.05 | 1306232 |
| 387 | 2.1 0.74 % |
07-12-2023 00:00:00 Thursday |
281.95 284.05 |
288.2 | 281.15 | 704018 |
| 388 | -7.8 -2.7 % |
06-12-2023 00:00:00 Wednesday |
288.95 281.15 |
288.95 | 279.1 | 641905 |
| 389 | 9.85 3.57 % |
05-12-2023 00:00:00 Tuesday |
275.65 285.5 |
286.4 | 272.8 | 1061016 |
| 390 | -1.45 -0.52 % |
04-12-2023 00:00:00 Monday |
276.25 274.8 |
279.1 | 273.3 | 791621 |
| 391 | 6.3 2.4 % |
01-12-2023 00:00:00 Friday |
262.75 269.05 |
275.4 | 261.85 | 2140346 |
| 392 | 1.35 0.52 % |
30-11-2023 00:00:00 Thursday |
259.95 261.3 |
261.75 | 256 | 346886 |
| 393 | -0.9 -0.35 % |
29-11-2023 00:00:00 Wednesday |
259.3 258.4 |
259.6 | 256.15 | 348753 |
| 394 | 1.65 0.64 % |
28-11-2023 00:00:00 Tuesday |
255.95 257.6 |
258.35 | 253.7 | 408112 |
| 395 | 1.05 0.42 % |
24-11-2023 00:00:00 Friday |
252.85 253.9 |
256.7 | 252.85 | 576280 |
| 396 | -2.15 -0.85 % |
23-11-2023 00:00:00 Thursday |
254.35 252.2 |
255.7 | 251.65 | 358076 |
| 397 | 2.3 0.92 % |
22-11-2023 00:00:00 Wednesday |
251.3 253.6 |
254.05 | 249.5 | 164467 |
| 398 | -2.55 -1.01 % |
21-11-2023 00:00:00 Tuesday |
252.4 249.85 |
252.8 | 247.3 | 175160 |
| 399 | -0.4 -0.16 % |
20-11-2023 00:00:00 Monday |
251.35 250.95 |
255.4 | 250.1 | 341146 |
| 400 | -2.05 -0.81 % |
17-11-2023 00:00:00 Friday |
253.8 251.75 |
253.8 | 250.95 | 479732 |
| 401 | 2.75 1.1 % |
16-11-2023 00:00:00 Thursday |
249.35 252.1 |
254.2 | 247.6 | 1058354 |
| 402 | -2.6 -1.04 % |
15-11-2023 00:00:00 Wednesday |
249.95 247.35 |
249.95 | 246 | 303349 |
| 403 | 0.35 0.14 % |
13-11-2023 00:00:00 Monday |
245.25 245.6 |
250.6 | 243.3 | 942691 |
| 404 | -1.4 -0.57 % |
12-11-2023 00:00:00 Sunday |
245.95 244.55 |
246.55 | 243.65 | 273454 |
| 405 | 4.85 2.04 % |
10-11-2023 00:00:00 Friday |
237.9 242.75 |
243.25 | 235.95 | 536911 |
| 406 | -1.05 -0.44 % |
09-11-2023 00:00:00 Thursday |
238.75 237.7 |
239.7 | 235.95 | 6554371 |
| 407 | -3.65 -1.52 % |
08-11-2023 00:00:00 Wednesday |
240.25 236.6 |
240.95 | 236.05 | 247239 |
| 408 | 2.7 1.14 % |
07-11-2023 00:00:00 Tuesday |
236.4 239.1 |
239.45 | 235.25 | 240932 |
| 409 | 2 0.85 % |
06-11-2023 00:00:00 Monday |
234.4 236.4 |
237.2 | 234.4 | 208721 |
| 410 | 0.4 0.17 % |
03-11-2023 00:00:00 Friday |
233.95 234.35 |
235.2 | 233.5 | 493409 |
| 411 | 0.75 0.32 % |
02-11-2023 00:00:00 Thursday |
234.45 235.2 |
235.7 | 233.85 | 168310 |
| 412 | -4.25 -1.79 % |
01-11-2023 00:00:00 Wednesday |
236.95 232.7 |
236.95 | 232.2 | 224205 |
| 413 | 1.4 0.6 % |
31-10-2023 00:00:00 Tuesday |
234.5 235.9 |
237.2 | 233.55 | 147763 |
| 414 | -4.15 -1.74 % |
30-10-2023 00:00:00 Monday |
239 234.85 |
239 | 230.75 | 205718 |
| 415 | 4.25 1.83 % |
27-10-2023 00:00:00 Friday |
232.3 236.55 |
238.45 | 232.05 | 612786 |
| 416 | 0.6 0.26 % |
26-10-2023 00:00:00 Thursday |
231.75 232.35 |
233.2 | 227.75 | 497740 |
| 417 | -3.6 -1.53 % |
25-10-2023 00:00:00 Wednesday |
235.75 232.15 |
236.3 | 228.3 | 269953 |
| 418 | -4.55 -1.89 % |
23-10-2023 00:00:00 Monday |
241 236.45 |
241 | 234.8 | 150161 |
| 419 | 1.95 0.82 % |
20-10-2023 00:00:00 Friday |
239 240.95 |
242.25 | 237.7 | 476266 |
| 420 | -1.5 -0.62 % |
19-10-2023 00:00:00 Thursday |
240.8 239.3 |
241.8 | 238.55 | 602717 |
| 421 | -4.5 -1.83 % |
18-10-2023 00:00:00 Wednesday |
246.45 241.95 |
246.85 | 241.5 | 220035 |
| 422 | 0.5 0.2 % |
17-10-2023 00:00:00 Tuesday |
245.45 245.95 |
247.15 | 243.35 | 556929 |
| 423 | 0.05 0.02 % |
16-10-2023 00:00:00 Monday |
243.4 243.45 |
245 | 241.05 | 432459 |
| 424 | 1.15 0.48 % |
13-10-2023 00:00:00 Friday |
240.95 242.1 |
243.8 | 239.6 | 614682 |
| 425 | 2.9 1.21 % |
12-10-2023 00:00:00 Thursday |
238.95 241.85 |
242.65 | 238.7 | 248820 |
| 426 | 2.2 0.93 % |
11-10-2023 00:00:00 Wednesday |
236.4 238.6 |
239.7 | 236.15 | 701606 |
| 427 | 0.2 0.08 % |
10-10-2023 00:00:00 Tuesday |
235.7 235.9 |
236.8 | 233.7 | 225838 |
| 428 | 1.3 0.56 % |
09-10-2023 00:00:00 Monday |
233.2 234.5 |
236.25 | 230.4 | 545316 |
| 429 | 1.8 0.77 % |
06-10-2023 00:00:00 Friday |
233.95 235.75 |
237.4 | 233.6 | 1087048 |
| 430 | -3.95 -1.66 % |
05-10-2023 00:00:00 Thursday |
237.85 233.9 |
237.85 | 232.1 | 727645 |
| 431 | -6.15 -2.55 % |
04-10-2023 00:00:00 Wednesday |
241.15 235 |
241.15 | 231.45 | 791067 |
| 432 | -4.5 -1.83 % |
03-10-2023 00:00:00 Tuesday |
245.65 241.15 |
246.7 | 240.65 | 808347 |
| 433 | 6.45 2.7 % |
29-09-2023 00:00:00 Friday |
239.2 245.65 |
251.5 | 239.2 | 1915914 |
| 434 | -2.15 -0.9 % |
28-09-2023 00:00:00 Thursday |
239.95 237.8 |
241.2 | 235.7 | 1039765 |
| 435 | -1.05 -0.44 % |
27-09-2023 00:00:00 Wednesday |
240.4 239.35 |
240.45 | 237.9 | 283579 |
| 436 | 0.65 0.27 % |
26-09-2023 00:00:00 Tuesday |
239.8 240.45 |
243.2 | 239.2 | 287273 |
| 437 | 1.45 0.61 % |
25-09-2023 00:00:00 Monday |
238.15 239.6 |
240.1 | 236.95 | 810337 |
| 438 | -0.95 -0.4 % |
22-09-2023 00:00:00 Friday |
238.9 237.95 |
239.2 | 236 | 314652 |
| 439 | -1.65 -0.69 % |
21-09-2023 00:00:00 Thursday |
240.6 238.95 |
242.85 | 237.1 | 1025320 |
| 440 | 0.3 0.12 % |
20-09-2023 00:00:00 Wednesday |
241.3 241.6 |
245.9 | 240.3 | 1247829 |
| 441 | 4.7 1.99 % |
18-09-2023 00:00:00 Monday |
236.55 241.25 |
242 | 236.1 | 1560417 |
| 442 | -0.4 -0.17 % |
15-09-2023 00:00:00 Friday |
236.75 236.35 |
239.5 | 235.6 | 398556 |
| 443 | -0.75 -0.31 % |
14-09-2023 00:00:00 Thursday |
238.75 238 |
239.2 | 236.05 | 432474 |
| 444 | 1.45 0.62 % |
13-09-2023 00:00:00 Wednesday |
235.75 237.2 |
238.3 | 233.25 | 319609 |
| 445 | -10.05 -4.1 % |
12-09-2023 00:00:00 Tuesday |
244.95 234.9 |
244.95 | 234 | 667785 |
| 446 | -1 -0.41 % |
11-09-2023 00:00:00 Monday |
243.95 242.95 |
244 | 238.25 | 809602 |
| 447 | 4.75 2.02 % |
08-09-2023 00:00:00 Friday |
235.6 240.35 |
243.7 | 235.15 | 1644155 |
| 448 | 1.15 0.49 % |
07-09-2023 00:00:00 Thursday |
233 234.15 |
237.75 | 229.45 | 956010 |
| 449 | -2.75 -1.17 % |
06-09-2023 00:00:00 Wednesday |
234.65 231.9 |
235.9 | 228.5 | 462033 |
| 450 | -1.45 -0.61 % |
05-09-2023 00:00:00 Tuesday |
236.05 234.6 |
236.95 | 231.65 | 894652 |
| 451 | 2.6 1.11 % |
04-09-2023 00:00:00 Monday |
233.25 235.85 |
236.4 | 230.55 | 673277 |
| 452 | 12.6 5.78 % |
01-09-2023 00:00:00 Friday |
218 230.6 |
231.45 | 216.55 | 2117280 |
| 453 | -2 -0.9 % |
31-08-2023 00:00:00 Thursday |
221.95 219.95 |
221.95 | 219.05 | 141023 |
| 454 | -1.3 -0.59 % |
30-08-2023 00:00:00 Wednesday |
221.8 220.5 |
221.95 | 219.85 | 292780 |
| 455 | 2.55 1.17 % |
29-08-2023 00:00:00 Tuesday |
218.65 221.2 |
221.55 | 218.4 | 162503 |
| 456 | 1.15 0.53 % |
28-08-2023 00:00:00 Monday |
217.3 218.45 |
219.25 | 217.3 | 213223 |
| 457 | -3.3 -1.49 % |
25-08-2023 00:00:00 Friday |
220.8 217.5 |
221.3 | 217.15 | 1067068 |
| 458 | -1.5 -0.68 % |
24-08-2023 00:00:00 Thursday |
221.7 220.2 |
222.35 | 219.7 | 595914 |
| 459 | -0.9 -0.4 % |
23-08-2023 00:00:00 Wednesday |
222.8 221.9 |
222.8 | 221 | 605310 |
| 460 | 2.35 1.07 % |
22-08-2023 00:00:00 Tuesday |
219.5 221.85 |
222.25 | 218.85 | 1579522 |
| 461 | 2.25 1.04 % |
21-08-2023 00:00:00 Monday |
216.75 219 |
219.4 | 215.6 | 1536366 |
| 462 | -0.3 -0.14 % |
18-08-2023 00:00:00 Friday |
215.75 215.45 |
216.65 | 213.25 | 1406692 |
| 463 | -3.85 -1.75 % |
17-08-2023 00:00:00 Thursday |
219.6 215.75 |
219.6 | 215.3 | 1225829 |
| 464 | 4.35 2.04 % |
16-08-2023 00:00:00 Wednesday |
212.85 217.2 |
217.85 | 212.1 | 274415 |
| 465 | -0.2 -0.09 % |
14-08-2023 00:00:00 Monday |
213 212.8 |
214 | 211.85 | 1220832 |
| 466 | -2.75 -1.27 % |
11-08-2023 00:00:00 Friday |
215.75 213 |
216.45 | 212.8 | 781487 |
| 467 | -0.8 -0.37 % |
10-08-2023 00:00:00 Thursday |
218.9 218.1 |
220.85 | 216.5 | 343847 |
| 468 | 0 0 % |
09-08-2023 00:00:00 Wednesday |
218.95 218.95 |
219.7 | 216.45 | 292767 |
| 469 | -2.45 -1.11 % |
08-08-2023 00:00:00 Tuesday |
220.95 218.5 |
220.95 | 214.05 | 754363 |
| 470 | -1.05 -0.48 % |
07-08-2023 00:00:00 Monday |
219.05 218 |
221.25 | 217.7 | 477328 |
| 471 | -2.5 -1.14 % |
04-08-2023 00:00:00 Friday |
220.15 217.65 |
222.15 | 217.45 | 994772 |
| 472 | 1.4 0.64 % |
03-08-2023 00:00:00 Thursday |
218.6 220 |
223.5 | 218 | 1616054 |
| 473 | -6.05 -2.69 % |
02-08-2023 00:00:00 Wednesday |
225.15 219.1 |
225.15 | 216.95 | 1058230 |
| 474 | 4.55 2.07 % |
01-08-2023 00:00:00 Tuesday |
219.95 224.5 |
226.6 | 218.9 | 1875011 |
| 475 | 5.1 2.4 % |
31-07-2023 00:00:00 Monday |
212.7 217.8 |
218.9 | 209.75 | 1832951 |
| 476 | 8.3 4.11 % |
28-07-2023 00:00:00 Friday |
202 210.3 |
210.4 | 199.5 | 2899997 |
| 477 | 0.1 0.05 % |
27-07-2023 00:00:00 Thursday |
202.15 202.25 |
202.8 | 200.6 | 900921 |
| 478 | -0.15 -0.07 % |
26-07-2023 00:00:00 Wednesday |
201.85 201.7 |
202.1 | 200.05 | 3365411 |
| 479 | 4.15 2.12 % |
25-07-2023 00:00:00 Tuesday |
196.15 200.3 |
201.35 | 195.95 | 1304315 |
| 480 | 0.25 0.13 % |
24-07-2023 00:00:00 Monday |
195.85 196.1 |
197 | 192.9 | 518559 |
| 481 | 2.4 1.25 % |
21-07-2023 00:00:00 Friday |
192.6 195 |
196.3 | 192 | 603907 |
| 482 | -0.1 -0.05 % |
20-07-2023 00:00:00 Thursday |
193 192.9 |
194.2 | 191.85 | 709298 |
| 483 | 2.1 1.1 % |
19-07-2023 00:00:00 Wednesday |
190.5 192.6 |
196.6 | 190.35 | 2156567 |
| 484 | 0.5 0.27 % |
18-07-2023 00:00:00 Tuesday |
186.9 187.4 |
189.15 | 186.35 | 598308 |
| 485 | -1.25 -0.66 % |
17-07-2023 00:00:00 Monday |
188.15 186.9 |
188.9 | 185.8 | 1197417 |
| 486 | 0.8 0.43 % |
14-07-2023 00:00:00 Friday |
187.15 187.95 |
188.25 | 184.75 | 587688 |
| 487 | -2.75 -1.44 % |
13-07-2023 00:00:00 Thursday |
191.05 188.3 |
191.55 | 187 | 171241 |
| 488 | -3.45 -1.78 % |
12-07-2023 00:00:00 Wednesday |
194 190.55 |
194.8 | 190.1 | 256363 |
| 489 | 0.45 0.23 % |
11-07-2023 00:00:00 Tuesday |
192.1 192.55 |
192.9 | 190.75 | 811587 |
| 490 | -1.15 -0.6 % |
10-07-2023 00:00:00 Monday |
192.55 191.4 |
193.45 | 189.75 | 305949 |
| 491 | -4.2 -2.14 % |
07-07-2023 00:00:00 Friday |
196.55 192.35 |
197.75 | 192.1 | 503418 |
| 492 | 3.05 1.58 % |
06-07-2023 00:00:00 Thursday |
193.05 196.1 |
197.15 | 192.7 | 478887 |
| 493 | -0.9 -0.46 % |
05-07-2023 00:00:00 Wednesday |
194.3 193.4 |
194.7 | 192.45 | 377599 |
| 494 | 3.1 1.62 % |
04-07-2023 00:00:00 Tuesday |
191 194.1 |
194.75 | 189.05 | 271175 |
| 495 | 1.95 1.03 % |
03-07-2023 00:00:00 Monday |
189.2 191.15 |
192.6 | 188.65 | 308999 |
| 496 | 1.4 0.75 % |
30-06-2023 00:00:00 Friday |
187.75 189.15 |
191.65 | 187.75 | 375191 |
| 497 | 2.8 1.5 % |
28-06-2023 00:00:00 Wednesday |
186.55 189.35 |
190.6 | 185.45 | 465607 |
| 498 | 0.75 0.4 % |
27-06-2023 00:00:00 Tuesday |
185.25 186 |
186.95 | 184.8 | 214113 |
| 499 | -2.6 -1.39 % |
26-06-2023 00:00:00 Monday |
187.5 184.9 |
187.5 | 184.35 | 161209 |
| 500 | 2.5 1.36 % |
23-06-2023 00:00:00 Friday |
184.05 186.55 |
187.45 | 183.75 | 466405 |
| 501 | -2.75 -1.47 % |
22-06-2023 00:00:00 Thursday |
187.2 184.45 |
187.5 | 183.5 | 240524 |
| 502 | 0.35 0.19 % |
21-06-2023 00:00:00 Wednesday |
187.15 187.5 |
188.6 | 186.5 | 273414 |
| 503 | 1.8 0.97 % |
20-06-2023 00:00:00 Tuesday |
185.75 187.55 |
187.95 | 184.55 | 191196 |
| 504 | -1.9 -1.01 % |
19-06-2023 00:00:00 Monday |
187.6 185.7 |
188.2 | 185.15 | 310277 |
| 505 | 0.75 0.4 % |
16-06-2023 00:00:00 Friday |
187.5 188.25 |
188.65 | 186.1 | 170781 |
| 506 | 0.9 0.48 % |
15-06-2023 00:00:00 Thursday |
185.75 186.65 |
187.3 | 185.4 | 286193 |
| 507 | 1.7 0.92 % |
14-06-2023 00:00:00 Wednesday |
185.5 187.2 |
188.45 | 185.4 | 4113058 |
| 508 | -0.35 -0.19 % |
13-06-2023 00:00:00 Tuesday |
185.7 185.35 |
186.65 | 185.05 | 355011 |
| 509 | 3.05 1.67 % |
12-06-2023 00:00:00 Monday |
182.65 185.7 |
186.4 | 182.65 | 629586 |
| 510 | -1.65 -0.9 % |
09-06-2023 00:00:00 Friday |
184.35 182.7 |
184.35 | 180.55 | 619678 |
| 511 | 4.2 2.36 % |
08-06-2023 00:00:00 Thursday |
177.85 182.05 |
184.3 | 177.85 | 1756322 |
| 512 | 1.85 1.05 % |
07-06-2023 00:00:00 Wednesday |
175.55 177.4 |
178 | 175.4 | 245094 |
| 513 | 0.5 0.29 % |
06-06-2023 00:00:00 Tuesday |
174.8 175.3 |
175.65 | 173.55 | 248291 |
| 514 | -1.85 -1.05 % |
05-06-2023 00:00:00 Monday |
176 174.15 |
176.2 | 173.65 | 259214 |
| 515 | -0.65 -0.37 % |
02-06-2023 00:00:00 Friday |
175.05 174.4 |
175.75 | 173.45 | 151139 |
| 516 | 0.9 0.52 % |
01-06-2023 00:00:00 Thursday |
173.4 174.3 |
174.7 | 171.9 | 804931 |
| 517 | -2.75 -1.56 % |
31-05-2023 00:00:00 Wednesday |
176.7 173.95 |
176.9 | 171.95 | 983883 |
| 518 | 0.4 0.23 % |
30-05-2023 00:00:00 Tuesday |
176.3 176.7 |
178 | 175.65 | 1205288 |
| 519 | 1.5 0.86 % |
29-05-2023 00:00:00 Monday |
174.55 176.05 |
177.75 | 174.55 | 2277060 |
| 520 | -0.95 -0.54 % |
26-05-2023 00:00:00 Friday |
175.35 174.4 |
177.2 | 174.15 | 732652 |
| 521 | -0.35 -0.2 % |
25-05-2023 00:00:00 Thursday |
174.8 174.45 |
175.55 | 173.35 | 424244 |
| 522 | 1.75 1.01 % |
24-05-2023 00:00:00 Wednesday |
173.1 174.85 |
175.3 | 173.1 | 249215 |
| 523 | -0.15 -0.09 % |
23-05-2023 00:00:00 Tuesday |
174.3 174.15 |
175.65 | 173 | 177499 |
| 524 | 0.75 0.43 % |
22-05-2023 00:00:00 Monday |
173.3 174.05 |
177 | 173.3 | 382657 |
| 525 | -1.7 -0.97 % |
19-05-2023 00:00:00 Friday |
174.95 173.25 |
175.3 | 172.95 | 180480 |
| 526 | -1.5 -0.85 % |
18-05-2023 00:00:00 Thursday |
176.5 175 |
177.65 | 174.7 | 428202 |
| 527 | -0.9 -0.51 % |
17-05-2023 00:00:00 Wednesday |
177 176.1 |
177.8 | 175.1 | 209103 |
| 528 | 1.4 0.8 % |
16-05-2023 00:00:00 Tuesday |
176.05 177.45 |
178 | 175.55 | 292723 |
| 529 | 1.75 1 % |
15-05-2023 00:00:00 Monday |
174.25 176 |
176.7 | 173.95 | 174366 |
| 530 | -3.75 -2.1 % |
12-05-2023 00:00:00 Friday |
178.65 174.9 |
179 | 174.6 | 389399 |
| 531 | 2.3 1.3 % |
11-05-2023 00:00:00 Thursday |
177.15 179.45 |
179.95 | 177.15 | 236392 |
| 532 | 1.3 0.74 % |
10-05-2023 00:00:00 Wednesday |
175.6 176.9 |
177.45 | 174.95 | 252533 |
| 533 | -0.05 -0.03 % |
09-05-2023 00:00:00 Tuesday |
176.1 176.05 |
178.1 | 175.25 | 372180 |
| 534 | 2.75 1.58 % |
08-05-2023 00:00:00 Monday |
174.3 177.05 |
177.5 | 174.3 | 185011 |
| 535 | -2.05 -1.16 % |
05-05-2023 00:00:00 Friday |
176.25 174.2 |
176.3 | 173.05 | 188282 |
| 536 | 0.05 0.03 % |
04-05-2023 00:00:00 Thursday |
176.15 176.2 |
177.35 | 174.8 | 117983 |
| 537 | 1.1 0.63 % |
03-05-2023 00:00:00 Wednesday |
175.05 176.15 |
178.55 | 175.05 | 488183 |
| 538 | 3.9 2.27 % |
02-05-2023 00:00:00 Tuesday |
172.05 175.95 |
176 | 172.05 | 300177 |
| 539 | 0.1 0.06 % |
28-04-2023 00:00:00 Friday |
171.45 171.55 |
172.5 | 169.55 | 431542 |
| 540 | 0.75 0.44 % |
27-04-2023 00:00:00 Thursday |
170 170.75 |
171.3 | 168.85 | 1214611 |
| 541 | -1.3 -0.76 % |
26-04-2023 00:00:00 Wednesday |
171.1 169.8 |
171.3 | 169.55 | 335388 |
| 542 | -0.05 -0.03 % |
25-04-2023 00:00:00 Tuesday |
171.05 171 |
172.45 | 170.4 | 1479399 |
| 543 | 1.9 1.12 % |
24-04-2023 00:00:00 Monday |
168.9 170.8 |
171.25 | 168.3 | 570855 |
| 544 | 0.15 0.09 % |
21-04-2023 00:00:00 Friday |
169.35 169.5 |
169.95 | 168.45 | 490042 |
| 545 | 2.65 1.59 % |
20-04-2023 00:00:00 Thursday |
166.65 169.3 |
170.15 | 166.65 | 1391085 |
| 546 | -1.85 -1.1 % |
19-04-2023 00:00:00 Wednesday |
168.9 167.05 |
169.85 | 166.8 | 1331657 |
| 547 | -0.75 -0.44 % |
18-04-2023 00:00:00 Tuesday |
170.7 169.95 |
170.7 | 169 | 1032335 |
| 548 | -3.15 -1.82 % |
17-04-2023 00:00:00 Monday |
172.65 169.5 |
173.95 | 169.3 | 793407 |
| 549 | -3.75 -2.12 % |
13-04-2023 00:00:00 Thursday |
176.75 173 |
176.75 | 172.3 | 834434 |
| 550 | -1.4 -0.79 % |
12-04-2023 00:00:00 Wednesday |
177.25 175.85 |
178.2 | 175.4 | 584394 |
| 551 | 0.25 0.14 % |
11-04-2023 00:00:00 Tuesday |
177.8 178.05 |
179.75 | 176.55 | 825268 |
| 552 | 2.45 1.4 % |
10-04-2023 00:00:00 Monday |
175.15 177.6 |
177.95 | 175.15 | 1047004 |
| 553 | -0.9 -0.51 % |
06-04-2023 00:00:00 Thursday |
176 175.1 |
176.65 | 174.8 | 198591 |
| 554 | -1.9 -1.07 % |
05-04-2023 00:00:00 Wednesday |
177.8 175.9 |
178.1 | 175.15 | 227987 |
| 555 | 2.55 1.46 % |
03-04-2023 00:00:00 Monday |
175.15 177.7 |
178.05 | 175.15 | 340916 |
| 556 | 1.2 0.69 % |
31-03-2023 00:00:00 Friday |
174.05 175.25 |
177.15 | 174.05 | 235729 |
| 557 | 2 1.16 % |
29-03-2023 00:00:00 Wednesday |
172.05 174.05 |
175.4 | 171.8 | 214741 |
| 558 | 0.8 0.47 % |
28-03-2023 00:00:00 Tuesday |
171.15 171.95 |
173.05 | 170.55 | 195821 |
| 559 | -1.85 -1.07 % |
27-03-2023 00:00:00 Monday |
173 171.15 |
173.85 | 170.75 | 232614 |
| 560 | -1.9 -1.09 % |
24-03-2023 00:00:00 Friday |
174.6 172.7 |
175 | 172.3 | 106602 |
| 561 | 1.5 0.87 % |
23-03-2023 00:00:00 Thursday |
173.05 174.55 |
175.85 | 173.05 | 159154 |
| 562 | -2.7 -1.52 % |
22-03-2023 00:00:00 Wednesday |
177.3 174.6 |
177.6 | 173.4 | 377485 |
| 563 | 0.95 0.54 % |
21-03-2023 00:00:00 Tuesday |
176.3 177.25 |
177.55 | 175.3 | 217471 |
| 564 | -1.3 -0.73 % |
20-03-2023 00:00:00 Monday |
177.2 175.9 |
177.55 | 175 | 257303 |
| 565 | -3.95 -2.18 % |
17-03-2023 00:00:00 Friday |
181.3 177.35 |
181.45 | 175.85 | 550169 |
| 566 | 1.3 0.73 % |
16-03-2023 00:00:00 Thursday |
178.3 179.6 |
180 | 176.9 | 2268919 |
| 567 | -0.2 -0.11 % |
15-03-2023 00:00:00 Wednesday |
178.55 178.35 |
179.45 | 177.7 | 281099 |
| 568 | -1.2 -0.67 % |
14-03-2023 00:00:00 Tuesday |
179.1 177.9 |
181 | 177.25 | 302480 |
| 569 | -1.2 -0.66 % |
13-03-2023 00:00:00 Monday |
180.85 179.65 |
181.55 | 179.35 | 571064 |
| 570 | 1.95 1.09 % |
10-03-2023 00:00:00 Friday |
178.85 180.8 |
181 | 177.8 | 491616 |
| 571 | 1.35 0.76 % |
09-03-2023 00:00:00 Thursday |
178.1 179.45 |
182.15 | 178.1 | 475441 |
| 572 | 3.45 1.97 % |
08-03-2023 00:00:00 Wednesday |
175.35 178.8 |
179.15 | 175.35 | 1456438 |
| 573 | 3.4 1.96 % |
06-03-2023 00:00:00 Monday |
173.45 176.85 |
177.5 | 172.9 | 281737 |
| 574 | 0.75 0.44 % |
03-03-2023 00:00:00 Friday |
171.8 172.55 |
174.95 | 171.75 | 565951 |
| 575 | -0.8 -0.47 % |
02-03-2023 00:00:00 Thursday |
171.4 170.6 |
172.2 | 170.3 | 561436 |
| 576 | 1.3 0.76 % |
01-03-2023 00:00:00 Wednesday |
170.7 172 |
172.95 | 170.1 | 783568 |
| 577 | -1.85 -1.07 % |
28-02-2023 00:00:00 Tuesday |
172.4 170.55 |
172.9 | 169.95 | 484865 |
| 578 | 1.3 0.76 % |
27-02-2023 00:00:00 Monday |
171.05 172.35 |
173.5 | 170.5 | 445623 |
| 579 | 1.1 0.65 % |
24-02-2023 00:00:00 Friday |
169.9 171 |
171.2 | 169.35 | 264175 |
| 580 | -0.6 -0.35 % |
23-02-2023 00:00:00 Thursday |
170.2 169.6 |
171.65 | 169 | 1160734 |
| 581 | -2.85 -1.65 % |
22-02-2023 00:00:00 Wednesday |
173.15 170.3 |
173.15 | 168.55 | 1812815 |
| 582 | 4.7 2.79 % |
21-02-2023 00:00:00 Tuesday |
168.5 173.2 |
174.2 | 168.5 | 827671 |
| 583 | 0.1 0.06 % |
20-02-2023 00:00:00 Monday |
167.7 167.8 |
170 | 167.4 | 1033236 |
| 584 | 2.2 1.32 % |
17-02-2023 00:00:00 Friday |
166.05 168.25 |
169.65 | 166.05 | 425350 |
| 585 | 1 0.6 % |
16-02-2023 00:00:00 Thursday |
166.4 167.4 |
167.7 | 165.6 | 160098 |
| 586 | -0.15 -0.09 % |
15-02-2023 00:00:00 Wednesday |
165.75 165.6 |
166.5 | 164.3 | 492069 |
| 587 | -2.2 -1.31 % |
14-02-2023 00:00:00 Tuesday |
168.2 166 |
168.6 | 164.85 | 488365 |
| 588 | 3.55 2.16 % |
13-02-2023 00:00:00 Monday |
164.3 167.85 |
168.2 | 164.3 | 667984 |
| 589 | -0.75 -0.45 % |
10-02-2023 00:00:00 Friday |
165.8 165.05 |
165.8 | 164.1 | 191363 |
| 590 | 0.95 0.58 % |
09-02-2023 00:00:00 Thursday |
165.05 166 |
166.55 | 164.7 | 490249 |
| 591 | 0.2 0.12 % |
08-02-2023 00:00:00 Wednesday |
165.15 165.35 |
165.75 | 164.1 | 754137 |
| 592 | -0.85 -0.51 % |
07-02-2023 00:00:00 Tuesday |
166.1 165.25 |
167.65 | 164.4 | 855818 |
| 593 | 0.85 0.52 % |
06-02-2023 00:00:00 Monday |
164.95 165.8 |
166.85 | 164.05 | 1257550 |
| 594 | 0.6 0.36 % |
03-02-2023 00:00:00 Friday |
164.9 165.5 |
166.4 | 162.65 | 771087 |
| 595 | -3.35 -1.97 % |
02-02-2023 00:00:00 Thursday |
170 166.65 |
171 | 165.55 | 1287308 |
| 596 | -1.85 -1.08 % |
01-02-2023 00:00:00 Wednesday |
171.85 170 |
173.8 | 167.3 | 970290 |
| 597 | 1.6 0.94 % |
31-01-2023 00:00:00 Tuesday |
169.55 171.15 |
172.65 | 167.4 | 1657527 |
| 598 | 1.8 1.08 % |
30-01-2023 00:00:00 Monday |
167.05 168.85 |
172.2 | 167.05 | 1206905 |
| 599 | 0.2 0.12 % |
27-01-2023 00:00:00 Friday |
166.1 166.3 |
167 | 164.1 | 268760 |
| 600 | 0.55 0.33 % |
25-01-2023 00:00:00 Wednesday |
165.4 165.95 |
166.55 | 164.45 | 878420 |
| 601 | -1.8 -1.07 % |
24-01-2023 00:00:00 Tuesday |
167.55 165.75 |
167.55 | 165.4 | 1487401 |
| 602 | -2.25 -1.33 % |
23-01-2023 00:00:00 Monday |
168.9 166.65 |
169.3 | 166 | 725902 |
| 603 | -1.4 -0.82 % |
20-01-2023 00:00:00 Friday |
170.1 168.7 |
170.1 | 167.75 | 371296 |
| 604 | -2.05 -1.2 % |
19-01-2023 00:00:00 Thursday |
170.5 168.45 |
170.5 | 167.3 | 407545 |
| 605 | 1.85 1.1 % |
18-01-2023 00:00:00 Wednesday |
167.5 169.35 |
169.6 | 167.05 | 415175 |
| 606 | 1.5 0.9 % |
17-01-2023 00:00:00 Tuesday |
166.1 167.6 |
168.2 | 165.75 | 806447 |
| 607 | -2.25 -1.34 % |
16-01-2023 00:00:00 Monday |
168.1 165.85 |
168.6 | 164.7 | 747632 |
| 608 | 2 1.21 % |
13-01-2023 00:00:00 Friday |
165.8 167.8 |
168 | 165.55 | 191900 |
| 609 | -0.75 -0.45 % |
12-01-2023 00:00:00 Thursday |
166.6 165.85 |
167.25 | 165.65 | 1031269 |
| 610 | -2.2 -1.31 % |
11-01-2023 00:00:00 Wednesday |
168.2 166 |
168.8 | 165.55 | 678614 |
| 611 | -2.35 -1.38 % |
10-01-2023 00:00:00 Tuesday |
170.2 167.85 |
170.3 | 167.15 | 454158 |
| 612 | 0.8 0.47 % |
09-01-2023 00:00:00 Monday |
169.55 170.35 |
171 | 169.4 | 227863 |
| 613 | -1.5 -0.88 % |
06-01-2023 00:00:00 Friday |
170.5 169 |
172.2 | 168.6 | 1082550 |
| 614 | 1.6 0.95 % |
05-01-2023 00:00:00 Thursday |
168.25 169.85 |
170.25 | 167.2 | 1900960 |
| 615 | -1.55 -0.92 % |
04-01-2023 00:00:00 Wednesday |
168.1 166.55 |
168.3 | 164.75 | 1293729 |
| 616 | -0.95 -0.56 % |
03-01-2023 00:00:00 Tuesday |
168.45 167.5 |
169.25 | 166.95 | 474143 |
| 617 | 1.45 0.87 % |
02-01-2023 00:00:00 Monday |
166.55 168 |
168.5 | 166.45 | 84004 |
| 618 | -0.15 -0.09 % |
30-12-2022 00:00:00 Friday |
166.5 166.35 |
167.85 | 166 | 128115 |
| 619 | 1.6 0.97 % |
29-12-2022 00:00:00 Thursday |
165.05 166.65 |
167.45 | 164.05 | 1010084 |
| 620 | 1.15 0.7 % |
28-12-2022 00:00:00 Wednesday |
164.55 165.7 |
167.6 | 164.55 | 2504811 |
| 621 | -2.85 -1.7 % |
27-12-2022 00:00:00 Tuesday |
167.9 165.05 |
168.15 | 164.65 | 582715 |
| 622 | 4.35 2.7 % |
26-12-2022 00:00:00 Monday |
161.2 165.55 |
167.65 | 161.2 | 502229 |
| 623 | -1.8 -1.09 % |
23-12-2022 00:00:00 Friday |
164.95 163.15 |
166.3 | 162.3 | 167298 |
| 624 | -2.15 -1.28 % |
22-12-2022 00:00:00 Thursday |
167.85 165.7 |
168.4 | 164.5 | 1202374 |
| 625 | -1.65 -0.97 % |
21-12-2022 00:00:00 Wednesday |
169.7 168.05 |
171 | 166.7 | 979747 |
| 626 | -1.1 -0.64 % |
20-12-2022 00:00:00 Tuesday |
170.8 169.7 |
171.3 | 168.55 | 412279 |
| 627 | 2.05 1.21 % |
19-12-2022 00:00:00 Monday |
169.4 171.45 |
172.2 | 169.4 | 516318 |
| 628 | -2.4 -1.39 % |
16-12-2022 00:00:00 Friday |
172.05 169.65 |
173.1 | 169.15 | 953528 |
| 629 | -0.15 -0.09 % |
15-12-2022 00:00:00 Thursday |
172.2 172.05 |
174 | 171.65 | 1055708 |
| 630 | 2.5 1.48 % |
14-12-2022 00:00:00 Wednesday |
169.45 171.95 |
173.5 | 169.45 | 739620 |
| 631 | -0.2 -0.12 % |
13-12-2022 00:00:00 Tuesday |
169.4 169.2 |
170 | 168 | 146088 |
| 632 | -0.9 -0.53 % |
12-12-2022 00:00:00 Monday |
169.8 168.9 |
169.95 | 167.5 | 496782 |
| 633 | -1.6 -0.94 % |
09-12-2022 00:00:00 Friday |
171 169.4 |
171.75 | 168 | 218233 |
| 634 | -0.75 -0.44 % |
08-12-2022 00:00:00 Thursday |
171.1 170.35 |
172.4 | 170.05 | 600399 |
| 635 | -2.55 -1.46 % |
07-12-2022 00:00:00 Wednesday |
174.35 171.8 |
174.85 | 171.45 | 240052 |
| 636 | -0.35 -0.2 % |
06-12-2022 00:00:00 Tuesday |
175.65 175.3 |
176 | 173.85 | 680918 |
| 637 | 2.7 1.57 % |
05-12-2022 00:00:00 Monday |
172.3 175 |
175.6 | 171.45 | 391373 |
| 638 | 0.05 0.03 % |
02-12-2022 00:00:00 Friday |
172.1 172.15 |
172.7 | 171.25 | 139748 |
| 639 | -1.1 -0.63 % |
01-12-2022 00:00:00 Thursday |
173.3 172.2 |
173.45 | 170.8 | 235799 |
| 640 | 2 1.17 % |
30-11-2022 00:00:00 Wednesday |
170.25 172.25 |
172.6 | 169.75 | 355804 |
| 641 | -0.3 -0.18 % |
29-11-2022 00:00:00 Tuesday |
170.55 170.25 |
171.15 | 169 | 420030 |
| 642 | 0.8 0.47 % |
28-11-2022 00:00:00 Monday |
169.5 170.3 |
171.85 | 169.45 | 285621 |
| 643 | 0.05 0.03 % |
25-11-2022 00:00:00 Friday |
169.75 169.8 |
171.25 | 168.6 | 1399293 |
| 644 | 0.35 0.21 % |
24-11-2022 00:00:00 Thursday |
169 169.35 |
170 | 167.65 | 1711299 |
| 645 | 0.05 0.03 % |
23-11-2022 00:00:00 Wednesday |
167.95 168 |
168.25 | 166.3 | 1297122 |
| 646 | 2.65 1.61 % |
22-11-2022 00:00:00 Tuesday |
164.35 167 |
167.4 | 164.35 | 781754 |
| 647 | -0.85 -0.51 % |
21-11-2022 00:00:00 Monday |
165.3 164.45 |
166.2 | 164.1 | 567717 |
| 648 | -2.65 -1.57 % |
18-11-2022 00:00:00 Friday |
168.3 165.65 |
168.9 | 165.15 | 1737722 |
| 649 | -1.35 -0.8 % |
17-11-2022 00:00:00 Thursday |
169.55 168.2 |
170.75 | 167.5 | 2624252 |
| 650 | -2.05 -1.19 % |
16-11-2022 00:00:00 Wednesday |
171.95 169.9 |
172.2 | 169.2 | 572866 |
| 651 | -0.05 -0.03 % |
15-11-2022 00:00:00 Tuesday |
172 171.95 |
174.15 | 171.4 | 1920125 |
| 652 | -0.2 -0.12 % |
14-11-2022 00:00:00 Monday |
171.45 171.25 |
173.3 | 171.1 | 1206783 |
| 653 | -1.05 -0.61 % |
11-11-2022 00:00:00 Friday |
172.5 171.45 |
173.55 | 169.65 | 1759029 |
| 654 | -0.85 -0.49 % |
10-11-2022 00:00:00 Thursday |
172.95 172.1 |
174 | 170.6 | 2343844 |
| 655 | -3.55 -2.01 % |
09-11-2022 00:00:00 Wednesday |
177 173.45 |
177.65 | 172.25 | 2140535 |
| 656 | -1.75 -0.99 % |
07-11-2022 00:00:00 Monday |
177.45 175.7 |
179.45 | 174.9 | 2135383 |
| 657 | -1.7 -0.95 % |
04-11-2022 00:00:00 Friday |
178.55 176.85 |
179.55 | 176.4 | 671142 |
| 658 | -0.5 -0.28 % |
03-11-2022 00:00:00 Thursday |
178.65 178.15 |
181.8 | 177.25 | 315702 |
| 659 | -0.7 -0.39 % |
02-11-2022 00:00:00 Wednesday |
181.5 180.8 |
182.65 | 180 | 1277690 |
| 660 | 8.65 5 % |
01-11-2022 00:00:00 Tuesday |
173.1 181.75 |
182.8 | 173.1 | 2421315 |
| 661 | 3.1 1.82 % |
31-10-2022 00:00:00 Monday |
170 173.1 |
174 | 169 | 1165621 |
| 662 | 4 2.35 % |
28-10-2022 00:00:00 Friday |
170.15 174.15 |
174.65 | 170 | 1379148 |
| 663 | 1.3 0.77 % |
27-10-2022 00:00:00 Thursday |
169.3 170.6 |
171.4 | 167.65 | 780682 |
| 664 | 2.6 1.56 % |
25-10-2022 00:00:00 Tuesday |
166.55 169.15 |
169.65 | 165.5 | 112497 |
| 665 | 1.5 0.91 % |
24-10-2022 00:00:00 Monday |
165.4 166.9 |
167.85 | 165.4 | 76384 |
| 666 | -1.3 -0.78 % |
21-10-2022 00:00:00 Friday |
166.35 165.05 |
168.35 | 164.45 | 1159453 |
| 667 | 2.8 1.71 % |
20-10-2022 00:00:00 Thursday |
164 166.8 |
167.85 | 161.45 | 1404117 |
| 668 | -2.85 -1.71 % |
19-10-2022 00:00:00 Wednesday |
166.85 164 |
168.1 | 163.85 | 759002 |
| 669 | -2.05 -1.21 % |
18-10-2022 00:00:00 Tuesday |
169 166.95 |
169.4 | 166.4 | 716620 |
| 670 | 3.85 2.34 % |
17-10-2022 00:00:00 Monday |
164.25 168.1 |
169 | 164.05 | 6408642 |
| 671 | -0.6 -0.36 % |
14-10-2022 00:00:00 Friday |
165.6 165 |
167.45 | 164.8 | 225560 |
| 672 | -0.25 -0.15 % |
13-10-2022 00:00:00 Thursday |
164.95 164.7 |
166.85 | 164.25 | 842514 |
| 673 | -0.05 -0.03 % |
12-10-2022 00:00:00 Wednesday |
164.95 164.9 |
165.35 | 161.35 | 1330924 |
| 674 | -3.05 -1.86 % |
11-10-2022 00:00:00 Tuesday |
164.05 161 |
164.25 | 160.35 | 6819145 |
| 675 | 1.85 1.14 % |
10-10-2022 00:00:00 Monday |
162 163.85 |
165.6 | 161.9 | 675850 |
| 676 | 1.2 0.74 % |
07-10-2022 00:00:00 Friday |
163.1 164.3 |
164.75 | 161.45 | 1269231 |
| 677 | -1.15 -0.7 % |
06-10-2022 00:00:00 Thursday |
163.9 162.75 |
165.2 | 162.5 | 116226 |
| 678 | 1.6 0.99 % |
04-10-2022 00:00:00 Tuesday |
160.85 162.45 |
164 | 160.85 | 1311239 |
| 679 | 1.6 1.01 % |
03-10-2022 00:00:00 Monday |
158.8 160.4 |
164.05 | 158.8 | 462888 |
| 680 | 0.05 0.03 % |
30-09-2022 00:00:00 Friday |
159.7 159.75 |
161.5 | 157.45 | 308787 |
| 681 | 1.55 0.98 % |
29-09-2022 00:00:00 Thursday |
158.15 159.7 |
161.6 | 158.15 | 1049168 |
| 682 | 0.75 0.48 % |
28-09-2022 00:00:00 Wednesday |
157.5 158.25 |
159.4 | 155.05 | 399222 |
| 683 | 1.05 0.66 % |
27-09-2022 00:00:00 Tuesday |
158.05 159.1 |
161.5 | 157.55 | 284544 |
| 684 | -3.45 -2.13 % |
26-09-2022 00:00:00 Monday |
162 158.55 |
163.85 | 156.65 | 1752381 |
| 685 | -3.45 -2.06 % |
23-09-2022 00:00:00 Friday |
167.5 164.05 |
168.5 | 162.65 | 492217 |
| 686 | 0.9 0.54 % |
22-09-2022 00:00:00 Thursday |
167.75 168.65 |
169.6 | 166.9 | 302376 |
| 687 | -2.25 -1.32 % |
21-09-2022 00:00:00 Wednesday |
170.9 168.65 |
172.05 | 168.25 | 186701 |
| 688 | 0.75 0.44 % |
20-09-2022 00:00:00 Tuesday |
171.05 171.8 |
173.15 | 170.9 | 807578 |
| 689 | -1.6 -0.93 % |
19-09-2022 00:00:00 Monday |
172.7 171.1 |
173.7 | 170.6 | 4271406 |
| 690 | -1.1 -0.63 % |
16-09-2022 00:00:00 Friday |
174 172.9 |
174.75 | 171.4 | 1041577 |
| 691 | 0.75 0.43 % |
15-09-2022 00:00:00 Thursday |
174.3 175.05 |
176.15 | 172.7 | 1594558 |
| 692 | 8.6 5.27 % |
14-09-2022 00:00:00 Wednesday |
163.05 171.65 |
173 | 163.05 | 2584664 |
| 693 | 1.15 0.69 % |
13-09-2022 00:00:00 Tuesday |
166.2 167.35 |
168.9 | 165.7 | 1156441 |
| 694 | -0.35 -0.21 % |
12-09-2022 00:00:00 Monday |
166.7 166.35 |
168.05 | 165.45 | 2603938 |
| 695 | -0.4 -0.24 % |
09-09-2022 00:00:00 Friday |
167 166.6 |
169.35 | 166.05 | 2071389 |
| 696 | -1.2 -0.71 % |
08-09-2022 00:00:00 Thursday |
167.95 166.75 |
169.15 | 165.95 | 1297370 |
| 697 | -1.4 -0.83 % |
07-09-2022 00:00:00 Wednesday |
168.7 167.3 |
170.15 | 166.7 | 2384852 |
| 698 | 2.25 1.35 % |
06-09-2022 00:00:00 Tuesday |
166.15 168.4 |
168.85 | 164.8 | 2065129 |
| 699 | 2.4 1.48 % |
05-09-2022 00:00:00 Monday |
161.8 164.2 |
165.05 | 161.8 | 1286875 |
| 700 | -1 -0.61 % |
02-09-2022 00:00:00 Friday |
162.7 161.7 |
166.35 | 161.3 | 1444005 |
| 701 | -0.25 -0.16 % |
01-09-2022 00:00:00 Thursday |
160.85 160.6 |
164.3 | 160.3 | 1255190 |
| 702 | 2.7 1.68 % |
30-08-2022 00:00:00 Tuesday |
161.15 163.85 |
165.45 | 161.15 | 1976350 |
| 703 | 0 0 % |
29-08-2022 00:00:00 Monday |
161 161 |
163.35 | 160.65 | 1240016 |
| 704 | 5.1 3.22 % |
26-08-2022 00:00:00 Friday |
158.3 163.4 |
164.7 | 158.3 | 2939439 |
| 705 | -2.85 -1.76 % |
25-08-2022 00:00:00 Thursday |
161.8 158.95 |
162 | 158.55 | 1139104 |
| 706 | 2 1.26 % |
24-08-2022 00:00:00 Wednesday |
158.4 160.4 |
163 | 158.1 | 1828511 |
| 707 | 2.95 1.9 % |
23-08-2022 00:00:00 Tuesday |
155.4 158.35 |
159.3 | 155.4 | 1824504 |
| 708 | -1.25 -0.79 % |
22-08-2022 00:00:00 Monday |
157.8 156.55 |
158.85 | 156.1 | 747417 |
| 709 | -2.3 -1.44 % |
19-08-2022 00:00:00 Friday |
160 157.7 |
161.55 | 157.2 | 1195209 |
| 710 | -0.7 -0.43 % |
18-08-2022 00:00:00 Thursday |
161.45 160.75 |
162.65 | 159.9 | 970674 |
| 711 | 2.7 1.7 % |
17-08-2022 00:00:00 Wednesday |
158.75 161.45 |
163.65 | 158.75 | 673306 |
| 712 | -0.2 -0.13 % |
16-08-2022 00:00:00 Tuesday |
158.7 158.5 |
159.8 | 156.95 | 671432 |
| 713 | 5.15 3.36 % |
12-08-2022 00:00:00 Friday |
153.4 158.55 |
158.9 | 152.8 | 935141 |
| 714 | -2.85 -1.82 % |
11-08-2022 00:00:00 Thursday |
156.4 153.55 |
156.8 | 152.9 | 481154 |
| 715 | -1.7 -1.08 % |
10-08-2022 00:00:00 Wednesday |
157.4 155.7 |
157.4 | 154.9 | 1369086 |
| 716 | 4.15 2.68 % |
08-08-2022 00:00:00 Monday |
155.05 159.2 |
160 | 154.9 | 1665526 |
| 717 | 0.7 0.45 % |
05-08-2022 00:00:00 Friday |
155.2 155.9 |
157.1 | 154.1 | 417139 |
| 718 | -4.3 -2.7 % |
04-08-2022 00:00:00 Thursday |
159.1 154.8 |
160.55 | 153.1 | 886100 |
| 719 | 0.3 0.19 % |
03-08-2022 00:00:00 Wednesday |
159.45 159.75 |
160.9 | 157.25 | 495691 |
| 720 | 3.15 2.01 % |
02-08-2022 00:00:00 Tuesday |
156.35 159.5 |
160.05 | 156.35 | 599520 |
| 721 | 3.65 2.39 % |
01-08-2022 00:00:00 Monday |
152.95 156.6 |
157.65 | 151.05 | 5798401 |
| 722 | 1.55 1.02 % |
29-07-2022 00:00:00 Friday |
151.4 152.95 |
154.4 | 150.55 | 389348 |
| 723 | 0.65 0.43 % |
28-07-2022 00:00:00 Thursday |
149.7 150.35 |
150.95 | 149 | 241589 |
| 724 | -1.3 -0.86 % |
27-07-2022 00:00:00 Wednesday |
151.1 149.8 |
151.1 | 149.05 | 96081 |
| 725 | 0.3 0.2 % |
26-07-2022 00:00:00 Tuesday |
149.6 149.9 |
150.95 | 149.15 | 191295 |
| 726 | 0.2 0.13 % |
25-07-2022 00:00:00 Monday |
149.95 150.15 |
150.4 | 147.3 | 328802 |
| 727 | -1.85 -1.23 % |
22-07-2022 00:00:00 Friday |
150.75 148.9 |
151.4 | 148.2 | 128762 |
| 728 | -0.75 -0.5 % |
21-07-2022 00:00:00 Thursday |
151.45 150.7 |
151.45 | 150 | 346447 |
| 729 | -2.05 -1.34 % |
20-07-2022 00:00:00 Wednesday |
152.6 150.55 |
152.6 | 150.15 | 132183 |
| 730 | 1.2 0.8 % |
19-07-2022 00:00:00 Tuesday |
149.5 150.7 |
151.1 | 149.25 | 319275 |
| 731 | -0.85 -0.56 % |
18-07-2022 00:00:00 Monday |
150.7 149.85 |
151.6 | 149.35 | 6562076 |
| 732 | 0.9 0.6 % |
15-07-2022 00:00:00 Friday |
148.9 149.8 |
150.1 | 148.1 | 389566 |
| 733 | -0.2 -0.13 % |
14-07-2022 00:00:00 Thursday |
148.55 148.35 |
149.45 | 147.1 | 197142 |
| 734 | 1.95 1.33 % |
13-07-2022 00:00:00 Wednesday |
146.6 148.55 |
149.35 | 146.6 | 1314706 |
| 735 | 2.3 1.59 % |
12-07-2022 00:00:00 Tuesday |
144.75 147.05 |
148.15 | 144.1 | 570225 |
| 736 | 0 0 % |
11-07-2022 00:00:00 Monday |
144.35 144.35 |
146.95 | 143.7 | 438241 |
| 737 | 1.55 1.09 % |
08-07-2022 00:00:00 Friday |
141.95 143.5 |
144.15 | 141.15 | 1003683 |
| 738 | 0.65 0.47 % |
07-07-2022 00:00:00 Thursday |
139.75 140.4 |
142.7 | 139.5 | 992423 |
| 739 | -3.45 -2.42 % |
06-07-2022 00:00:00 Wednesday |
142.4 138.95 |
142.4 | 136.15 | 366380 |
| 740 | -1.15 -0.81 % |
05-07-2022 00:00:00 Tuesday |
141.9 140.75 |
144.25 | 140.25 | 1299141 |
| 741 | 2.4 1.73 % |
04-07-2022 00:00:00 Monday |
139 141.4 |
142.15 | 139 | 651315 |
| 742 | -2.1 -1.47 % |
01-07-2022 00:00:00 Friday |
142.65 140.55 |
143.2 | 139.8 | 1475700 |
| 743 | 0.4 0.28 % |
30-06-2022 00:00:00 Thursday |
142.75 143.15 |
144 | 141.15 | 460374 |
| 744 | 3.9 2.83 % |
29-06-2022 00:00:00 Wednesday |
138 141.9 |
143 | 136.85 | 811008 |
| 745 | 0.1 0.07 % |
28-06-2022 00:00:00 Tuesday |
138.45 138.55 |
139.3 | 137.1 | 1539705 |
| 746 | 1.15 0.84 % |
27-06-2022 00:00:00 Monday |
137.3 138.45 |
139.05 | 136.85 | 351277 |
| 747 | 0.05 0.04 % |
24-06-2022 00:00:00 Friday |
136.95 137 |
137.75 | 135 | 264589 |
| 748 | -1.35 -0.98 % |
23-06-2022 00:00:00 Thursday |
137.7 136.35 |
139.15 | 135.7 | 337888 |
| 749 | -2.3 -1.64 % |
22-06-2022 00:00:00 Wednesday |
139.95 137.65 |
139.95 | 136.7 | 156139 |
| 750 | 2.35 1.71 % |
21-06-2022 00:00:00 Tuesday |
137.55 139.9 |
141.2 | 137.55 | 799985 |
| 751 | -0.7 -0.51 % |
20-06-2022 00:00:00 Monday |
138.1 137.4 |
141.4 | 135.05 | 488783 |
| 752 | 0.25 0.18 % |
17-06-2022 00:00:00 Friday |
140.2 140.45 |
144.4 | 139.55 | 542905 |
| 753 | -6.9 -4.6 % |
16-06-2022 00:00:00 Thursday |
149.95 143.05 |
150 | 142.05 | 1058465 |
| 754 | -4.7 -3.07 % |
15-06-2022 00:00:00 Wednesday |
152.9 148.2 |
153.45 | 147.55 | 286669 |
| 755 | 1.75 1.17 % |
14-06-2022 00:00:00 Tuesday |
149.5 151.25 |
152.45 | 148.9 | 382613 |
| 756 | -5.65 -3.66 % |
13-06-2022 00:00:00 Monday |
154.5 148.85 |
154.75 | 147.9 | 314438 |
| 757 | 0.6 0.39 % |
10-06-2022 00:00:00 Friday |
154.6 155.2 |
156.6 | 154 | 248408 |
| 758 | -0.55 -0.35 % |
09-06-2022 00:00:00 Thursday |
155.75 155.2 |
158 | 154.7 | 1270230 |
| 759 | 0 0 % |
08-06-2022 00:00:00 Wednesday |
157.05 157.05 |
159.75 | 156.45 | 515917 |
| 760 | 2.1 1.35 % |
07-06-2022 00:00:00 Tuesday |
155.15 157.25 |
157.75 | 153.5 | 306479 |
| 761 | 0.05 0.03 % |
06-06-2022 00:00:00 Monday |
155.1 155.15 |
158.65 | 154.7 | 466593 |
| 762 | -4.45 -2.79 % |
03-06-2022 00:00:00 Friday |
159.5 155.05 |
159.5 | 154.65 | 349790 |
| 763 | 3.1 1.99 % |
02-06-2022 00:00:00 Thursday |
155.95 159.05 |
159.3 | 154.35 | 404085 |
| 764 | 0.75 0.48 % |
01-06-2022 00:00:00 Wednesday |
156.05 156.8 |
160.15 | 156.05 | 479264 |
| 765 | 5.45 3.62 % |
31-05-2022 00:00:00 Tuesday |
150.7 156.15 |
158 | 150.4 | 1041102 |
| 766 | 1.2 0.8 % |
30-05-2022 00:00:00 Monday |
149.7 150.9 |
152.5 | 148.85 | 550994 |
| 767 | -3.95 -2.56 % |
27-05-2022 00:00:00 Friday |
154.4 150.45 |
154.9 | 149.5 | 388747 |
| 768 | 0.45 0.29 % |
26-05-2022 00:00:00 Thursday |
153.75 154.2 |
155.05 | 150.6 | 632665 |
| 769 | 4.95 3.35 % |
25-05-2022 00:00:00 Wednesday |
147.7 152.65 |
153.1 | 147.35 | 537781 |
| 770 | -4 -2.65 % |
24-05-2022 00:00:00 Tuesday |
151 147 |
151.75 | 146.4 | 333684 |
| 771 | -4.75 -3.07 % |
23-05-2022 00:00:00 Monday |
154.9 150.15 |
155.4 | 148.4 | 607026 |
| 772 | -1 -0.66 % |
20-05-2022 00:00:00 Friday |
150.5 149.5 |
151 | 147.65 | 402319 |
| 773 | 0.4 0.27 % |
19-05-2022 00:00:00 Thursday |
147.75 148.15 |
148.6 | 145.75 | 224956 |
| 774 | -2.2 -1.46 % |
18-05-2022 00:00:00 Wednesday |
150.45 148.25 |
150.9 | 147.3 | 310389 |
| 775 | 0.5 0.33 % |
17-05-2022 00:00:00 Tuesday |
149.95 150.45 |
150.85 | 146.25 | 476921 |
| 776 | 5.45 3.81 % |
16-05-2022 00:00:00 Monday |
143 148.45 |
148.9 | 141.75 | 408712 |
| 777 | -4.6 -3.09 % |
13-05-2022 00:00:00 Friday |
148.65 144.05 |
149.95 | 143.45 | 915340 |
| 778 | -2.75 -1.82 % |
12-05-2022 00:00:00 Thursday |
151.35 148.6 |
152.9 | 148 | 493912 |
| 779 | -1.35 -0.88 % |
11-05-2022 00:00:00 Wednesday |
154 152.65 |
157 | 150.1 | 356319 |
| 780 | -2.55 -1.62 % |
10-05-2022 00:00:00 Tuesday |
157.85 155.3 |
161.25 | 154.65 | 884046 |
| 781 | 0 0 % |
09-05-2022 00:00:00 Monday |
159 159 |
159.75 | 155.9 | 1266710 |
| 782 | 2.1 1.34 % |
06-05-2022 00:00:00 Friday |
156.95 159.05 |
160.25 | 156.05 | 1103683 |
| 783 | -1.1 -0.69 % |
05-05-2022 00:00:00 Thursday |
159.2 158.1 |
160.75 | 157 | 2059014 |
| 784 | -0.3 -0.19 % |
04-05-2022 00:00:00 Wednesday |
158.95 158.65 |
161.75 | 157.4 | 5988556 |
| 785 | 1.5 0.96 % |
02-05-2022 00:00:00 Monday |
156 157.5 |
158.35 | 153.2 | 1212666 |
| 786 | -6.9 -4.3 % |
29-04-2022 00:00:00 Friday |
160.5 153.6 |
160.9 | 150.05 | 2939184 |
| 787 | 0.8 0.5 % |
28-04-2022 00:00:00 Thursday |
158.9 159.7 |
160.05 | 155.25 | 1331109 |
| 788 | -1.85 -1.18 % |
27-04-2022 00:00:00 Wednesday |
157.4 155.55 |
159.55 | 155.15 | 638473 |
| 789 | 0.5 0.32 % |
26-04-2022 00:00:00 Tuesday |
156.5 157 |
158.4 | 156 | 506718 |
| 790 | -4.05 -2.53 % |
25-04-2022 00:00:00 Monday |
160 155.95 |
160.85 | 155.5 | 628748 |
| 791 | -2.2 -1.35 % |
22-04-2022 00:00:00 Friday |
162.45 160.25 |
162.95 | 159.9 | 542318 |
| 792 | 0.45 0.28 % |
21-04-2022 00:00:00 Thursday |
162.3 162.75 |
163.35 | 160.45 | 894550 |
| 793 | -1.55 -0.96 % |
20-04-2022 00:00:00 Wednesday |
162 160.45 |
163.2 | 159.05 | 1233161 |
| 794 | -4.3 -2.61 % |
19-04-2022 00:00:00 Tuesday |
164.95 160.65 |
166.3 | 159.5 | 1999982 |
| 795 | 7.9 5.08 % |
18-04-2022 00:00:00 Monday |
155.4 163.3 |
164 | 154.8 | 3762988 |
| 796 | 0.1 0.07 % |
13-04-2022 00:00:00 Wednesday |
153.8 153.9 |
156.2 | 152.8 | 571469 |
| 797 | -0.15 -0.1 % |
12-04-2022 00:00:00 Tuesday |
152.8 152.65 |
153.65 | 150.8 | 299763 |
| 798 | 0.85 0.56 % |
11-04-2022 00:00:00 Monday |
152.2 153.05 |
154.55 | 151.9 | 416612 |
| 799 | -2.6 -1.68 % |
08-04-2022 00:00:00 Friday |
154.6 152 |
154.85 | 151.2 | 653126 |
| 800 | 0 0 % |
07-04-2022 00:00:00 Thursday |
153.5 153.5 |
157.7 | 152.35 | 1645470 |
| 801 | 2.65 1.76 % |
06-04-2022 00:00:00 Wednesday |
150.4 153.05 |
155.25 | 148.3 | 2764267 |
| 802 | 3.35 2.3 % |
05-04-2022 00:00:00 Tuesday |
145.8 149.15 |
150.5 | 144.8 | 890258 |
| 803 | 1.85 1.3 % |
04-04-2022 00:00:00 Monday |
142.4 144.25 |
146 | 141.5 | 1281139 |
| 804 | 5.95 4.34 % |
01-04-2022 00:00:00 Friday |
137 142.95 |
143.4 | 136.85 | 1256869 |
| 805 | -0.05 -0.04 % |
31-03-2022 00:00:00 Thursday |
135 134.95 |
135.6 | 134.4 | 317478 |
| 806 | 0.05 0.04 % |
30-03-2022 00:00:00 Wednesday |
134.95 135 |
135.6 | 133.4 | 651490 |
| 807 | -1.45 -1.07 % |
29-03-2022 00:00:00 Tuesday |
135.8 134.35 |
135.8 | 133.85 | 209032 |
| 808 | -0.9 -0.66 % |
28-03-2022 00:00:00 Monday |
135.7 134.8 |
135.7 | 133.9 | 159314 |
| 809 | -1.4 -1.03 % |
25-03-2022 00:00:00 Friday |
136.1 134.7 |
136.2 | 134.2 | 266426 |
| 810 | 2.4 1.8 % |
24-03-2022 00:00:00 Thursday |
133 135.4 |
135.65 | 133 | 443606 |
| 811 | 0.55 0.41 % |
23-03-2022 00:00:00 Wednesday |
132.9 133.45 |
133.65 | 132.25 | 295886 |
| 812 | -0.25 -0.19 % |
22-03-2022 00:00:00 Tuesday |
133.1 132.85 |
134.15 | 131.8 | 204467 |
| 813 | -0.45 -0.34 % |
21-03-2022 00:00:00 Monday |
133.4 132.95 |
133.4 | 131.7 | 201032 |
| 814 | 0.1 0.08 % |
17-03-2022 00:00:00 Thursday |
132.8 132.9 |
134.25 | 131.95 | 158331 |
| 815 | -0.25 -0.19 % |
16-03-2022 00:00:00 Wednesday |
132.9 132.65 |
133 | 131.5 | 223411 |
| 816 | -0.35 -0.27 % |
15-03-2022 00:00:00 Tuesday |
131.45 131.1 |
132.95 | 130.55 | 174758 |
| 817 | -0.7 -0.53 % |
14-03-2022 00:00:00 Monday |
132.8 132.1 |
132.9 | 130.85 | 142613 |
| 818 | -1 -0.75 % |
11-03-2022 00:00:00 Friday |
132.9 131.9 |
133.4 | 131.5 | 213491 |
| 819 | -0.4 -0.3 % |
10-03-2022 00:00:00 Thursday |
133.3 132.9 |
135.05 | 132 | 677442 |
| 820 | -3.35 -2.48 % |
09-03-2022 00:00:00 Wednesday |
134.85 131.5 |
134.85 | 131 | 1381317 |
| 821 | 3.6 2.77 % |
08-03-2022 00:00:00 Tuesday |
130 133.6 |
135.75 | 130 | 2439084 |
| 822 | 1 0.78 % |
07-03-2022 00:00:00 Monday |
129 130 |
130.5 | 126.85 | 864276 |
| 823 | -2.75 -2.07 % |
04-03-2022 00:00:00 Friday |
133 130.25 |
133.35 | 129.85 | 391280 |
| 824 | -1.1 -0.83 % |
03-03-2022 00:00:00 Thursday |
132.95 131.85 |
133.4 | 130.25 | 522443 |
| 825 | -1.3 -0.98 % |
02-03-2022 00:00:00 Wednesday |
132.25 130.95 |
135 | 130.5 | 1302999 |
| 826 | 5.2 4.05 % |
28-02-2022 00:00:00 Monday |
128.3 133.5 |
133.9 | 128.3 | 330685 |
| 827 | 5.8 4.66 % |
25-02-2022 00:00:00 Friday |
124.5 130.3 |
130.95 | 124.5 | 408070 |
| 828 | -3.3 -2.59 % |
24-02-2022 00:00:00 Thursday |
127.5 124.2 |
128.95 | 123.7 | 615771 |
| 829 | -2.05 -1.55 % |
23-02-2022 00:00:00 Wednesday |
132.05 130 |
133.4 | 129.8 | 689636 |
| 830 | 0.65 0.49 % |
22-02-2022 00:00:00 Tuesday |
131.4 132.05 |
132.45 | 127.9 | 340236 |
| 831 | -1.05 -0.79 % |
21-02-2022 00:00:00 Monday |
132.9 131.85 |
134.2 | 131.1 | 754980 |
| 832 | -0.2 -0.15 % |
18-02-2022 00:00:00 Friday |
132.55 132.35 |
134.15 | 131.9 | 526570 |
| 833 | -2.3 -1.7 % |
17-02-2022 00:00:00 Thursday |
134.95 132.65 |
134.95 | 132.35 | 477573 |
| 834 | -1.55 -1.15 % |
16-02-2022 00:00:00 Wednesday |
134.7 133.15 |
136.65 | 132.85 | 349680 |
| 835 | 3.85 2.93 % |
15-02-2022 00:00:00 Tuesday |
131.5 135.35 |
135.8 | 130.6 | 395941 |
| 836 | -3.9 -2.86 % |
14-02-2022 00:00:00 Monday |
136.4 132.5 |
136.4 | 131.85 | 280016 |
| 837 | 1.2 0.88 % |
11-02-2022 00:00:00 Friday |
135.9 137.1 |
137.7 | 135.2 | 229059 |
| 838 | 0.9 0.66 % |
10-02-2022 00:00:00 Thursday |
135.5 136.4 |
136.85 | 134.35 | 252413 |
| 839 | -0.9 -0.66 % |
09-02-2022 00:00:00 Wednesday |
135.95 135.05 |
135.95 | 133.8 | 165797 |
| 840 | 0.8 0.6 % |
08-02-2022 00:00:00 Tuesday |
134.15 134.95 |
135.5 | 132.8 | 277263 |
| 841 | 0.9 0.67 % |
07-02-2022 00:00:00 Monday |
134.25 135.15 |
136.35 | 134.2 | 304857 |
| 842 | -2.65 -1.94 % |
04-02-2022 00:00:00 Friday |
136.9 134.25 |
137.5 | 133.9 | 285647 |
| 843 | -0.8 -0.58 % |
03-02-2022 00:00:00 Thursday |
137.4 136.6 |
138.5 | 136.25 | 341123 |
| 844 | -0.95 -0.67 % |
02-02-2022 00:00:00 Wednesday |
141.85 140.9 |
142.65 | 140.2 | 1320632 |
| 845 | -3.1 -2.15 % |
01-02-2022 00:00:00 Tuesday |
144.3 141.2 |
144.3 | 140.45 | 748544 |
| 846 | -0.25 -0.18 % |
31-01-2022 00:00:00 Monday |
142.3 142.05 |
143 | 138.55 | 979170 |
| 847 | -0.8 -0.57 % |
28-01-2022 00:00:00 Friday |
141 140.2 |
143.85 | 138.05 | 1006389 |
| 848 | 0.5 0.37 % |
27-01-2022 00:00:00 Thursday |
134.45 134.95 |
136.1 | 133.65 | 449797 |
| 849 | 5.15 3.96 % |
25-01-2022 00:00:00 Tuesday |
130.05 135.2 |
135.65 | 130.05 | 243359 |
| 850 | -0.05 -0.04 % |
24-01-2022 00:00:00 Monday |
132.6 132.55 |
135.2 | 131 | 676988 |
| 851 | -0.25 -0.19 % |
21-01-2022 00:00:00 Friday |
134.35 134.1 |
136.1 | 132.6 | 401192 |
| 852 | 1.35 1.01 % |
20-01-2022 00:00:00 Thursday |
133.55 134.9 |
136.35 | 133.55 | 4951931 |
| 853 | 0.55 0.41 % |
19-01-2022 00:00:00 Wednesday |
134.3 134.85 |
135.35 | 132.9 | 477554 |
| 854 | -2 -1.46 % |
18-01-2022 00:00:00 Tuesday |
136.9 134.9 |
137.75 | 134.45 | 6548042 |
| 855 | 1.95 1.45 % |
17-01-2022 00:00:00 Monday |
134.8 136.75 |
137.25 | 134.45 | 536648 |
| 856 | 0.85 0.63 % |
14-01-2022 00:00:00 Friday |
134.5 135.35 |
136.1 | 133.25 | 440857 |
| 857 | 0.75 0.56 % |
13-01-2022 00:00:00 Thursday |
134.2 134.95 |
136.6 | 133.5 | 1118876 |
| 858 | 1.35 1.02 % |
12-01-2022 00:00:00 Wednesday |
132.5 133.85 |
134.2 | 132.3 | 551059 |
| 859 | -0.7 -0.53 % |
11-01-2022 00:00:00 Tuesday |
133 132.3 |
134.05 | 131.1 | 625991 |
| 860 | -0.2 -0.15 % |
10-01-2022 00:00:00 Monday |
132 131.8 |
132.3 | 130.8 | 449912 |
| 861 | 0.5 0.38 % |
07-01-2022 00:00:00 Friday |
131 131.5 |
132.2 | 129.5 | 414739 |
| 862 | -1.2 -0.91 % |
06-01-2022 00:00:00 Thursday |
132.1 130.9 |
132.2 | 129.3 | 482102 |
| 863 | -0.55 -0.41 % |
05-01-2022 00:00:00 Wednesday |
132.65 132.1 |
132.9 | 130.65 | 791215 |
| 864 | 5.45 4.28 % |
04-01-2022 00:00:00 Tuesday |
127.45 132.9 |
133.2 | 126.85 | 1259195 |
| 865 | 0.25 0.2 % |
03-01-2022 00:00:00 Monday |
125.75 126 |
126.5 | 124.7 | 498942 |
| 866 | -3.1 -2.43 % |
31-12-2021 00:00:00 Friday |
127.5 124.4 |
127.5 | 124.05 | 551806 |
| 867 | 3.5 2.84 % |
30-12-2021 00:00:00 Thursday |
123.4 126.9 |
127.85 | 122.35 | 796815 |
| 868 | -1.45 -1.16 % |
29-12-2021 00:00:00 Wednesday |
124.5 123.05 |
124.75 | 122.3 | 290589 |
| 869 | 1.65 1.35 % |
28-12-2021 00:00:00 Tuesday |
122.5 124.15 |
124.8 | 122.1 | 387455 |
| 870 | 0.65 0.54 % |
27-12-2021 00:00:00 Monday |
121.2 121.85 |
122.1 | 118 | 502556 |
| 871 | -3.35 -2.69 % |
24-12-2021 00:00:00 Friday |
124.6 121.25 |
124.9 | 120.95 | 344417 |
| 872 | 1.55 1.26 % |
23-12-2021 00:00:00 Thursday |
123.05 124.6 |
125.4 | 122.8 | 282609 |
| 873 | -0.15 -0.12 % |
22-12-2021 00:00:00 Wednesday |
122.7 122.55 |
123.8 | 121.65 | 206818 |
| 874 | 0.15 0.12 % |
21-12-2021 00:00:00 Tuesday |
121.85 122 |
124.65 | 120.75 | 259956 |
| 875 | -3.5 -2.79 % |
20-12-2021 00:00:00 Monday |
125.35 121.85 |
125.35 | 119.15 | 239502 |
| 876 | -2.45 -1.91 % |
17-12-2021 00:00:00 Friday |
127.95 125.5 |
127.95 | 124.2 | 269409 |
| 877 | -0.5 -0.39 % |
16-12-2021 00:00:00 Thursday |
127.85 127.35 |
128.2 | 126.3 | 322817 |
| 878 | -0.1 -0.08 % |
15-12-2021 00:00:00 Wednesday |
126.8 126.7 |
128.45 | 126.05 | 485848 |
| 879 | 0.4 0.32 % |
14-12-2021 00:00:00 Tuesday |
125.85 126.25 |
127.4 | 125 | 208685 |
| 880 | -1.3 -1.02 % |
13-12-2021 00:00:00 Monday |
127 125.7 |
128.6 | 125.3 | 542254 |
| 881 | 0.05 0.04 % |
10-12-2021 00:00:00 Friday |
126.1 126.15 |
126.7 | 124.5 | 327263 |
| 882 | -1.5 -1.18 % |
09-12-2021 00:00:00 Thursday |
127.6 126.1 |
127.7 | 125.65 | 282297 |
| 883 | 2.3 1.84 % |
08-12-2021 00:00:00 Wednesday |
125 127.3 |
127.6 | 124.9 | 879107 |
| 884 | 1 0.8 % |
07-12-2021 00:00:00 Tuesday |
124.4 125.4 |
126.45 | 124 | 331350 |
| 885 | -3.6 -2.81 % |
06-12-2021 00:00:00 Monday |
128 124.4 |
128 | 124 | 514961 |
| 886 | -2.05 -1.59 % |
03-12-2021 00:00:00 Friday |
129.2 127.15 |
130.2 | 126.45 | 479066 |
| 887 | 1.1 0.86 % |
02-12-2021 00:00:00 Thursday |
127.7 128.8 |
130.25 | 126.6 | 384738 |
| 888 | -2.7 -2.07 % |
01-12-2021 00:00:00 Wednesday |
130.4 127.7 |
132.85 | 125.95 | 1339488 |
| 889 | -0.8 -0.62 % |
30-11-2021 00:00:00 Tuesday |
128.1 127.3 |
129.35 | 124.8 | 616879 |
| 890 | -0.95 -0.75 % |
29-11-2021 00:00:00 Monday |
127.4 126.45 |
129.3 | 125.15 | 752445 |
| 891 | -5.2 -3.88 % |
26-11-2021 00:00:00 Friday |
133.85 128.65 |
133.95 | 128 | 564096 |
| 892 | -1 -0.73 % |
25-11-2021 00:00:00 Thursday |
136.2 135.2 |
136.75 | 132.35 | 676316 |
| 893 | 0.65 0.48 % |
24-11-2021 00:00:00 Wednesday |
134.75 135.4 |
137.25 | 133.6 | 503113 |
| 894 | 4.5 3.49 % |
23-11-2021 00:00:00 Tuesday |
129 133.5 |
133.75 | 129 | 607531 |
| 895 | -4.8 -3.56 % |
22-11-2021 00:00:00 Monday |
135 130.2 |
136.85 | 129.65 | 473236 |
| 896 | -2.25 -1.64 % |
18-11-2021 00:00:00 Thursday |
137.5 135.25 |
137.55 | 134.85 | 407673 |
| 897 | 2.15 1.6 % |
17-11-2021 00:00:00 Wednesday |
134.3 136.45 |
137.95 | 134.05 | 386997 |
| 898 | -2.9 -2.12 % |
16-11-2021 00:00:00 Tuesday |
137.1 134.2 |
137.65 | 134 | 243379 |
| 899 | -0.65 -0.47 % |
15-11-2021 00:00:00 Monday |
137.7 137.05 |
137.7 | 136 | 174203 |
| 900 | -1.15 -0.84 % |
12-11-2021 00:00:00 Friday |
137.4 136.25 |
138 | 134.65 | 1395634 |
| 901 | -1.75 -1.26 % |
11-11-2021 00:00:00 Thursday |
138.4 136.65 |
138.4 | 134.45 | 445824 |
| 902 | -0.55 -0.4 % |
10-11-2021 00:00:00 Wednesday |
138 137.45 |
138.3 | 136.75 | 240147 |
| 903 | -2.95 -2.09 % |
09-11-2021 00:00:00 Tuesday |
141.4 138.45 |
141.4 | 138.1 | 1377361 |
| 904 | 2.25 1.63 % |
08-11-2021 00:00:00 Monday |
138 140.25 |
140.6 | 136.5 | 646682 |
| 905 | -1.6 -1.15 % |
04-11-2021 00:00:00 Thursday |
138.8 137.2 |
138.8 | 137 | 64295 |
| 906 | -1.1 -0.8 % |
03-11-2021 00:00:00 Wednesday |
137.75 136.65 |
138.9 | 135.55 | 549604 |
| 907 | 1.95 1.45 % |
02-11-2021 00:00:00 Tuesday |
134.7 136.65 |
140.75 | 134.7 | 1160178 |
| 908 | 1 0.75 % |
01-11-2021 00:00:00 Monday |
133.3 134.3 |
135.2 | 130.95 | 500293 |
| 909 | 0.8 0.61 % |
29-10-2021 00:00:00 Friday |
131.9 132.7 |
136.95 | 128.5 | 1425142 |
| 910 | -4.25 -3 % |
28-10-2021 00:00:00 Thursday |
141.75 137.5 |
141.85 | 136.6 | 1648995 |
| 911 | -3.8 -2.62 % |
27-10-2021 00:00:00 Wednesday |
145 141.2 |
145 | 140.8 | 757836 |
| 912 | -1.15 -0.8 % |
26-10-2021 00:00:00 Tuesday |
144.35 143.2 |
145.65 | 142.45 | 370675 |
| 913 | -1.05 -0.72 % |
25-10-2021 00:00:00 Monday |
144.9 143.85 |
146.25 | 143.2 | 677252 |
| 914 | -3 -2.03 % |
22-10-2021 00:00:00 Friday |
147.9 144.9 |
148.05 | 144.05 | 850348 |
| 915 | 0.4 0.27 % |
21-10-2021 00:00:00 Thursday |
147.35 147.75 |
148.55 | 145.9 | 1215087 |
| 916 | -4.7 -3.11 % |
20-10-2021 00:00:00 Wednesday |
150.95 146.25 |
150.95 | 145.35 | 6713336 |
| 917 | -1.05 -0.7 % |
19-10-2021 00:00:00 Tuesday |
150.7 149.65 |
152.1 | 148.1 | 903585 |
| 918 | -1.6 -1.06 % |
18-10-2021 00:00:00 Monday |
151 149.4 |
151.6 | 148.65 | 1517622 |
| 919 | 1.45 0.98 % |
14-10-2021 00:00:00 Thursday |
148 149.45 |
150.55 | 146.85 | 1171196 |
| 920 | 0.6 0.41 % |
13-10-2021 00:00:00 Wednesday |
145.75 146.35 |
147.25 | 144.7 | 1123231 |
| 921 | -2.05 -1.4 % |
12-10-2021 00:00:00 Tuesday |
146.65 144.6 |
146.65 | 143.8 | 544724 |
| 922 | 3.3 2.33 % |
11-10-2021 00:00:00 Monday |
141.5 144.8 |
146.75 | 141.5 | 5397793 |
| 923 | -2.85 -1.98 % |
08-10-2021 00:00:00 Friday |
143.95 141.1 |
143.95 | 140.35 | 542097 |
| 924 | -2.25 -1.55 % |
07-10-2021 00:00:00 Thursday |
145 142.75 |
145.65 | 142.3 | 743615 |
| 925 | -3.15 -2.15 % |
06-10-2021 00:00:00 Wednesday |
146.5 143.35 |
147.25 | 142.8 | 737979 |
| 926 | -0.4 -0.27 % |
05-10-2021 00:00:00 Tuesday |
145.75 145.35 |
147.8 | 144.3 | 2499099 |
| 927 | 1.9 1.32 % |
04-10-2021 00:00:00 Monday |
143.65 145.55 |
149.35 | 140.45 | 2722454 |
| 928 | -1.45 -1.03 % |
01-10-2021 00:00:00 Friday |
141.3 139.85 |
144.3 | 137.7 | 1355608 |
| 929 | -0.15 -0.11 % |
30-09-2021 00:00:00 Thursday |
142 141.85 |
143.1 | 139.15 | 1848113 |
| 930 | 8.75 6.64 % |
29-09-2021 00:00:00 Wednesday |
131.8 140.55 |
144.15 | 130.6 | 3399660 |
| 931 | 4.2 3.29 % |
28-09-2021 00:00:00 Tuesday |
127.75 131.95 |
133.6 | 127.35 | 2088320 |
| 932 | 1.95 1.56 % |
27-09-2021 00:00:00 Monday |
125 126.95 |
127.8 | 124.5 | 542338 |
| 933 | -2.65 -2.09 % |
24-09-2021 00:00:00 Friday |
127 124.35 |
127 | 123.85 | 243015 |
| 934 | 1.25 1 % |
23-09-2021 00:00:00 Thursday |
124.85 126.1 |
127 | 124.7 | 4956068 |
| 935 | -0.6 -0.48 % |
22-09-2021 00:00:00 Wednesday |
125 124.4 |
126.95 | 124 | 561897 |
| 936 | 1.4 1.14 % |
21-09-2021 00:00:00 Tuesday |
122.65 124.05 |
125.35 | 122.25 | 664798 |
| 937 | 1.05 0.86 % |
20-09-2021 00:00:00 Monday |
121.65 122.7 |
124 | 121.65 | 363844 |
| 938 | -0.85 -0.68 % |
17-09-2021 00:00:00 Friday |
124.5 123.65 |
124.5 | 121.5 | 1026777 |
| 939 | -0.2 -0.16 % |
16-09-2021 00:00:00 Thursday |
124.2 124 |
125.6 | 123 | 1568910 |
| 940 | 8.2 7.07 % |
15-09-2021 00:00:00 Wednesday |
116 124.2 |
124.95 | 116 | 3138394 |
| 941 | 0.9 0.78 % |
14-09-2021 00:00:00 Tuesday |
115 115.9 |
116.15 | 114.8 | 162474 |
| 942 | 0.4 0.35 % |
13-09-2021 00:00:00 Monday |
114.5 114.9 |
115.45 | 114.2 | 157115 |
| 943 | 0.55 0.48 % |
09-09-2021 00:00:00 Thursday |
113.95 114.5 |
114.75 | 113.65 | 165074 |
| 944 | -0.35 -0.31 % |
08-09-2021 00:00:00 Wednesday |
114.3 113.95 |
114.55 | 112.35 | 445228 |
| 945 | -0.65 -0.56 % |
07-09-2021 00:00:00 Tuesday |
116.6 115.95 |
116.85 | 115.3 | 363357 |
| 946 | -1.1 -0.94 % |
06-09-2021 00:00:00 Monday |
117.55 116.45 |
117.9 | 115.95 | 316504 |
| 947 | -0.25 -0.21 % |
03-09-2021 00:00:00 Friday |
117.3 117.05 |
117.85 | 116.5 | 298332 |
| 948 | 1.2 1.04 % |
02-09-2021 00:00:00 Thursday |
115.35 116.55 |
116.65 | 115 | 121734 |
| 949 | -0.2 -0.17 % |
01-09-2021 00:00:00 Wednesday |
115.55 115.35 |
116.7 | 114.75 | 242011 |
| 950 | 0.3 0.26 % |
31-08-2021 00:00:00 Tuesday |
115.65 115.95 |
116.35 | 114.7 | 312010 |
| 951 | 1.15 1.01 % |
30-08-2021 00:00:00 Monday |
113.85 115 |
115.5 | 113.3 | 225505 |
| 952 | 0.45 0.4 % |
27-08-2021 00:00:00 Friday |
112.9 113.35 |
114.1 | 112.45 | 151173 |
| 953 | -2 -1.74 % |
26-08-2021 00:00:00 Thursday |
114.7 112.7 |
114.7 | 111.95 | 234985 |
| 954 | -0.95 -0.83 % |
25-08-2021 00:00:00 Wednesday |
114.9 113.95 |
115.25 | 113.8 | 254462 |
| 955 | 0.3 0.26 % |
24-08-2021 00:00:00 Tuesday |
113.7 114 |
116.25 | 113.4 | 999275 |
| 956 | -1.3 -1.13 % |
23-08-2021 00:00:00 Monday |
114.65 113.35 |
115.45 | 112.2 | 326305 |
| 957 | -3.75 -3.18 % |
20-08-2021 00:00:00 Friday |
117.9 114.15 |
117.9 | 113.4 | 285213 |
| 958 | -0.7 -0.6 % |
18-08-2021 00:00:00 Wednesday |
117.2 116.5 |
118.9 | 116.25 | 163361 |
| 959 | -1.65 -1.39 % |
17-08-2021 00:00:00 Tuesday |
119 117.35 |
119.4 | 116.2 | 291236 |
| 960 | 0.85 0.72 % |
16-08-2021 00:00:00 Monday |
118 118.85 |
119.45 | 118 | 331200 |
| 961 | -0.95 -0.8 % |
13-08-2021 00:00:00 Friday |
119.25 118.3 |
119.4 | 117.2 | 213341 |
| 962 | 2.05 1.75 % |
12-08-2021 00:00:00 Thursday |
117 119.05 |
119.25 | 116.55 | 726254 |
| 963 | 2.65 2.32 % |
11-08-2021 00:00:00 Wednesday |
114.3 116.95 |
117.3 | 114.3 | 256557 |
| 964 | -2.45 -2.1 % |
10-08-2021 00:00:00 Tuesday |
116.7 114.25 |
117.2 | 113.65 | 428085 |
| 965 | -1.95 -1.64 % |
09-08-2021 00:00:00 Monday |
118.7 116.75 |
119.1 | 116.6 | 468024 |
| 966 | 0.65 0.56 % |
06-08-2021 00:00:00 Friday |
117 117.65 |
118.65 | 116.5 | 520546 |
| 967 | -0.9 -0.77 % |
05-08-2021 00:00:00 Thursday |
117.4 116.5 |
117.75 | 115.95 | 251152 |
| 968 | -0.3 -0.25 % |
04-08-2021 00:00:00 Wednesday |
117.95 117.65 |
118.8 | 116.6 | 244024 |
| 969 | -0.35 -0.3 % |
03-08-2021 00:00:00 Tuesday |
117.95 117.6 |
118.15 | 116.6 | 391629 |
| 970 | -1.2 -1.01 % |
02-08-2021 00:00:00 Monday |
119 117.8 |
119 | 117 | 452669 |
| 971 | 0.5 0.42 % |
30-07-2021 00:00:00 Friday |
117.7 118.2 |
119.9 | 116.35 | 459394 |
| 972 | -0.65 -0.55 % |
29-07-2021 00:00:00 Thursday |
117.4 116.75 |
118.2 | 115.3 | 378948 |
| 973 | -2.55 -2.14 % |
28-07-2021 00:00:00 Wednesday |
119.3 116.75 |
119.6 | 115.8 | 297713 |
| 974 | -0.95 -0.79 % |
27-07-2021 00:00:00 Tuesday |
119.7 118.75 |
119.7 | 118.15 | 300622 |
| 975 | 0.9 0.76 % |
26-07-2021 00:00:00 Monday |
118.5 119.4 |
120 | 118.2 | 204692 |
| 976 | -0.6 -0.5 % |
23-07-2021 00:00:00 Friday |
119.1 118.5 |
120.05 | 118.25 | 1416327 |
| 977 | 0.25 0.21 % |
22-07-2021 00:00:00 Thursday |
119.05 119.3 |
119.65 | 118.6 | 2832837 |
| 978 | -3.15 -2.59 % |
20-07-2021 00:00:00 Tuesday |
121.6 118.45 |
122 | 118.1 | 326448 |
| 979 | 1.65 1.38 % |
19-07-2021 00:00:00 Monday |
119.7 121.35 |
121.9 | 118.75 | 2537595 |
| 980 | -1.2 -1 % |
16-07-2021 00:00:00 Friday |
120.3 119.1 |
120.65 | 118.4 | 359973 |
| 981 | -1.05 -0.86 % |
15-07-2021 00:00:00 Thursday |
121.4 120.35 |
121.4 | 119.3 | 385680 |
| 982 | 0.5 0.42 % |
14-07-2021 00:00:00 Wednesday |
120.2 120.7 |
120.95 | 119.85 | 528386 |
| 983 | 1.8 1.53 % |
13-07-2021 00:00:00 Tuesday |
118 119.8 |
122 | 118 | 1330316 |
| 984 | -0.7 -0.59 % |
12-07-2021 00:00:00 Monday |
118.5 117.8 |
118.65 | 117.4 | 2505230 |
| 985 | 0.9 0.77 % |
09-07-2021 00:00:00 Friday |
117 117.9 |
118.4 | 116.25 | 332493 |
| 986 | 0.1 0.09 % |
08-07-2021 00:00:00 Thursday |
117.35 117.45 |
118.7 | 117.2 | 351486 |
| 987 | -0.15 -0.13 % |
07-07-2021 00:00:00 Wednesday |
117.5 117.35 |
118.2 | 116.95 | 1033438 |
| 988 | -1.15 -0.97 % |
06-07-2021 00:00:00 Tuesday |
118.75 117.6 |
118.95 | 117.05 | 695379 |
| 989 | 0.6 0.51 % |
05-07-2021 00:00:00 Monday |
118 118.6 |
119.1 | 117.25 | 514049 |
| 990 | -0.65 -0.55 % |
02-07-2021 00:00:00 Friday |
117.95 117.3 |
118.9 | 117 | 643130 |
| 991 | -0.1 -0.09 % |
01-07-2021 00:00:00 Thursday |
117.35 117.25 |
117.8 | 115.7 | 466396 |
| 992 | -1.4 -1.19 % |
30-06-2021 00:00:00 Wednesday |
117.8 116.4 |
118.5 | 116.15 | 1326675 |
| 993 | 0.9 0.77 % |
29-06-2021 00:00:00 Tuesday |
116.7 117.6 |
118.45 | 115.4 | 1656209 |
| 994 | -1.3 -1.11 % |
28-06-2021 00:00:00 Monday |
117.45 116.15 |
117.8 | 116 | 477460 |
| 995 | -2.95 -2.48 % |
25-06-2021 00:00:00 Friday |
119 116.05 |
119.05 | 115.65 | 675339 |
| 996 | 0.4 0.34 % |
24-06-2021 00:00:00 Thursday |
117.65 118.05 |
118.5 | 115.7 | 440173 |
| 997 | -1.9 -1.59 % |
23-06-2021 00:00:00 Wednesday |
119.15 117.25 |
119.15 | 116.9 | 389802 |
| 998 | -0.7 -0.59 % |
22-06-2021 00:00:00 Tuesday |
119 118.3 |
119 | 116.95 | 927599 |
| 999 | 3.95 3.46 % |
21-06-2021 00:00:00 Monday |
114 117.95 |
118.35 | 113 | 2295379 |
| 1000 | -4.65 -3.93 % |
18-06-2021 00:00:00 Friday |
118.2 113.55 |
118.2 | 112.95 | 1106003 |
| 1001 | -1.65 -1.39 % |
17-06-2021 00:00:00 Thursday |
118.9 117.25 |
120.6 | 116.9 | 765467 |
| 1002 | 1.95 1.65 % |
16-06-2021 00:00:00 Wednesday |
117.85 119.8 |
120.55 | 116.9 | 1152643 |
| 1003 | -0.25 -0.21 % |
15-06-2021 00:00:00 Tuesday |
118.15 117.9 |
118.85 | 117.55 | 242313 |
| 1004 | -0.6 -0.51 % |
14-06-2021 00:00:00 Monday |
118.75 118.15 |
118.8 | 116.25 | 442069 |
| 1005 | -0.85 -0.71 % |
11-06-2021 00:00:00 Friday |
119.6 118.75 |
119.6 | 117.6 | 401003 |
| 1006 | -0.75 -0.63 % |
10-06-2021 00:00:00 Thursday |
119.2 118.45 |
119.95 | 117.3 | 988583 |
| 1007 | 1.25 1.07 % |
09-06-2021 00:00:00 Wednesday |
116.9 118.15 |
121 | 115.85 | 2126371 |
| 1008 | -1.05 -0.9 % |
08-06-2021 00:00:00 Tuesday |
117.2 116.15 |
118.5 | 116 | 2201207 |
| 1009 | 3.9 3.47 % |
07-06-2021 00:00:00 Monday |
112.5 116.4 |
116.75 | 112 | 1859091 |
| 1010 | 0.75 0.68 % |
04-06-2021 00:00:00 Friday |
111.1 111.85 |
113 | 111.1 | 471730 |
| 1011 | 0.6 0.54 % |
03-06-2021 00:00:00 Thursday |
111.2 111.8 |
112.25 | 110.45 | 275715 |
| 1012 | 0.1 0.09 % |
02-06-2021 00:00:00 Wednesday |
111 111.1 |
111.35 | 110.15 | 161341 |
| 1013 | -0.55 -0.5 % |
01-06-2021 00:00:00 Tuesday |
110.65 110.1 |
111.4 | 109.55 | 319861 |
| 1014 | 1.5 1.38 % |
31-05-2021 00:00:00 Monday |
109 110.5 |
111.4 | 107.8 | 437522 |
| 1015 | -1.1 -1 % |
28-05-2021 00:00:00 Friday |
110.05 108.95 |
111 | 108.3 | 460444 |
| 1016 | -1.05 -0.94 % |
27-05-2021 00:00:00 Thursday |
111.25 110.2 |
111.6 | 109.25 | 630494 |
| 1017 | -2.85 -2.5 % |
26-05-2021 00:00:00 Wednesday |
114 111.15 |
114.05 | 110.9 | 453119 |
| 1018 | -1 -0.88 % |
25-05-2021 00:00:00 Tuesday |
114.25 113.25 |
114.85 | 113.1 | 543949 |
| 1019 | -0.05 -0.04 % |
24-05-2021 00:00:00 Monday |
112.9 112.85 |
113.9 | 112.15 | 335907 |
| 1020 | 0.1 0.09 % |
21-05-2021 00:00:00 Friday |
112.75 112.85 |
113.15 | 111.5 | 395892 |
| 1021 | -0.15 -0.13 % |
20-05-2021 00:00:00 Thursday |
111.9 111.75 |
112.7 | 110.95 | 306331 |
| 1022 | -1.8 -1.58 % |
19-05-2021 00:00:00 Wednesday |
113.7 111.9 |
113.7 | 111 | 407473 |
| 1023 | -0.1 -0.09 % |
18-05-2021 00:00:00 Tuesday |
112.15 112.05 |
114.2 | 111.7 | 497913 |
| 1024 | -0.35 -0.31 % |
17-05-2021 00:00:00 Monday |
111.9 111.55 |
112.15 | 110 | 596534 |
| 1025 | -2.6 -2.28 % |
14-05-2021 00:00:00 Friday |
113.9 111.3 |
114.05 | 110.15 | 762298 |
| 1026 | -1.25 -1.09 % |
12-05-2021 00:00:00 Wednesday |
114.5 113.25 |
116.8 | 111.65 | 3324893 |
| 1027 | 5.55 5.18 % |
11-05-2021 00:00:00 Tuesday |
107.1 112.65 |
113.25 | 106.7 | 3253268 |
| 1028 | 1.7 1.6 % |
10-05-2021 00:00:00 Monday |
106 107.7 |
108 | 105.6 | 1413759 |
| 1029 | 1.5 1.45 % |
07-05-2021 00:00:00 Friday |
103.55 105.05 |
105.45 | 103.35 | 554421 |
| 1030 | -1.7 -1.62 % |
06-05-2021 00:00:00 Thursday |
104.65 102.95 |
105 | 102.75 | 352942 |
| 1031 | 0.1 0.1 % |
05-05-2021 00:00:00 Wednesday |
103.7 103.8 |
105.65 | 102.8 | 521618 |
| 1032 | -0.45 -0.43 % |
04-05-2021 00:00:00 Tuesday |
104.25 103.8 |
105.95 | 103.4 | 696861 |
| 1033 | 2.8 2.76 % |
03-05-2021 00:00:00 Monday |
101.45 104.25 |
104.55 | 101 | 812354 |
| 1034 | 0.15 0.15 % |
30-04-2021 00:00:00 Friday |
102.45 102.6 |
105.6 | 102 | 575940 |
| 1035 | -1.45 -1.39 % |
29-04-2021 00:00:00 Thursday |
104.45 103 |
104.95 | 102.6 | 626979 |
| 1036 | 1.4 1.37 % |
28-04-2021 00:00:00 Wednesday |
102.3 103.7 |
104 | 102.1 | 324374 |
| 1037 | -0.45 -0.44 % |
27-04-2021 00:00:00 Tuesday |
102.45 102 |
103.55 | 101.65 | 724694 |
| 1038 | -0.7 -0.68 % |
26-04-2021 00:00:00 Monday |
103.25 102.55 |
103.7 | 100.95 | 698618 |
| 1039 | 5 5.13 % |
23-04-2021 00:00:00 Friday |
97.55 102.55 |
103 | 97.55 | 1361633 |
| 1040 | 0.45 0.46 % |
22-04-2021 00:00:00 Thursday |
98.75 99.2 |
99.75 | 97.05 | 881906 |
| 1041 | -0.8 -0.8 % |
20-04-2021 00:00:00 Tuesday |
99.7 98.9 |
100.9 | 98.15 | 624251 |
| 1042 | -0.9 -0.9 % |
19-04-2021 00:00:00 Monday |
100 99.1 |
100.3 | 98.7 | 528282 |
| 1043 | 1.05 1.04 % |
16-04-2021 00:00:00 Friday |
101.35 102.4 |
102.85 | 100.55 | 355983 |
| 1044 | 0.8 0.8 % |
15-04-2021 00:00:00 Thursday |
100.5 101.3 |
102.95 | 99.3 | 353776 |
| 1045 | 0.7 0.7 % |
13-04-2021 00:00:00 Tuesday |
99.75 100.45 |
101.1 | 99.25 | 414714 |
| 1046 | -2.95 -2.89 % |
12-04-2021 00:00:00 Monday |
101.9 98.95 |
101.9 | 98.1 | 589249 |
| 1047 | -2.8 -2.65 % |
09-04-2021 00:00:00 Friday |
105.55 102.75 |
105.85 | 102.4 | 664405 |
| 1048 | -1.05 -0.99 % |
08-04-2021 00:00:00 Thursday |
106 104.95 |
106.45 | 104.75 | 420428 |
| 1049 | -2.05 -1.91 % |
07-04-2021 00:00:00 Wednesday |
107.5 105.45 |
107.7 | 105.25 | 310982 |
| 1050 | -1.95 -1.81 % |
06-04-2021 00:00:00 Tuesday |
107.9 105.95 |
108.05 | 105.8 | 420509 |
| 1051 | -2.2 -2.03 % |
05-04-2021 00:00:00 Monday |
108.3 106.1 |
108.3 | 103.8 | 534450 |
| 1052 | 0.35 0.33 % |
01-04-2021 00:00:00 Thursday |
107.4 107.75 |
108.7 | 107 | 343692 |
| 1053 | -0.75 -0.7 % |
31-03-2021 00:00:00 Wednesday |
107.2 106.45 |
108.95 | 106.1 | 601357 |
| 1054 | 2.6 2.47 % |
30-03-2021 00:00:00 Tuesday |
105.1 107.7 |
108.5 | 104.8 | 1004173 |
| 1055 | -2.25 -2.11 % |
26-03-2021 00:00:00 Friday |
106.4 104.15 |
106.4 | 103.7 | 620280 |
| 1056 | -3 -2.83 % |
25-03-2021 00:00:00 Thursday |
106 103 |
106.45 | 102.7 | 482328 |
| 1057 | -2.75 -2.53 % |
24-03-2021 00:00:00 Wednesday |
108.75 106 |
109.45 | 105.65 | 610419 |
| 1058 | -1.2 -1.09 % |
23-03-2021 00:00:00 Tuesday |
109.95 108.75 |
110.05 | 108.1 | 601434 |
| 1059 | 1.5 1.38 % |
22-03-2021 00:00:00 Monday |
108.5 110 |
110.5 | 107 | 963631 |
| 1060 | 5.65 5.49 % |
19-03-2021 00:00:00 Friday |
102.85 108.5 |
109.55 | 102.05 | 1348841 |
| 1061 | -4 -3.71 % |
18-03-2021 00:00:00 Thursday |
107.75 103.75 |
108.2 | 103.25 | 775385 |
| 1062 | -3.2 -2.92 % |
17-03-2021 00:00:00 Wednesday |
109.65 106.45 |
110 | 106.15 | 852132 |
| 1063 | -1.15 -1.04 % |
16-03-2021 00:00:00 Tuesday |
110.8 109.65 |
111.4 | 109.25 | 565479 |
| 1064 | 0.75 0.68 % |
15-03-2021 00:00:00 Monday |
109.7 110.45 |
111 | 107.75 | 1208114 |
| 1065 | -1 -0.91 % |
12-03-2021 00:00:00 Friday |
110.2 109.2 |
112.05 | 108.6 | 1214055 |
| 1066 | -0.35 -0.32 % |
10-03-2021 00:00:00 Wednesday |
110 109.65 |
110.6 | 108.95 | 476323 |
| 1067 | -1.55 -1.4 % |
09-03-2021 00:00:00 Tuesday |
111 109.45 |
111.75 | 107.45 | 897486 |
| 1068 | -0.4 -0.36 % |
08-03-2021 00:00:00 Monday |
110.95 110.55 |
113.2 | 109.6 | 1658201 |
| 1069 | -1.65 -1.49 % |
05-03-2021 00:00:00 Friday |
110.4 108.75 |
112.35 | 108.45 | 1280110 |
| 1070 | -1.1 -0.98 % |
04-03-2021 00:00:00 Thursday |
111.9 110.8 |
113 | 110.45 | 932911 |
| 1071 | -1.55 -1.36 % |
03-03-2021 00:00:00 Wednesday |
114.15 112.6 |
114.75 | 112 | 1848792 |
| 1072 | 4.6 4.26 % |
02-03-2021 00:00:00 Tuesday |
108 112.6 |
113.6 | 107.85 | 3348657 |
| 1073 | -0.75 -0.69 % |
01-03-2021 00:00:00 Monday |
109.2 108.45 |
109.75 | 107.15 | 1117664 |
| 1074 | -0.25 -0.23 % |
26-02-2021 00:00:00 Friday |
107.45 107.2 |
110.95 | 104.6 | 2639576 |
| 1075 | 4.45 4.3 % |
25-02-2021 00:00:00 Thursday |
103.5 107.95 |
110.1 | 103.05 | 4985930 |
| 1076 | -0.85 -0.82 % |
24-02-2021 00:00:00 Wednesday |
104.1 103.25 |
106 | 93.2 | 4459124 |
| 1077 | 1.75 1.72 % |
23-02-2021 00:00:00 Tuesday |
101.8 103.55 |
104.1 | 100.55 | 721883 |
| 1078 | -2.4 -2.3 % |
22-02-2021 00:00:00 Monday |
104.4 102 |
106.3 | 101.45 | 1686653 |
| 1079 | 0.7 0.68 % |
19-02-2021 00:00:00 Friday |
103.6 104.3 |
106.7 | 101.4 | 2140137 |
| 1080 | 3.4 3.4 % |
18-02-2021 00:00:00 Thursday |
100 103.4 |
104.25 | 99.65 | 2568230 |
| 1081 | 1.35 1.38 % |
17-02-2021 00:00:00 Wednesday |
98 99.35 |
100.1 | 97 | 1664014 |
| 1082 | 2.7 2.83 % |
16-02-2021 00:00:00 Tuesday |
95.35 98.05 |
99.15 | 95.35 | 2358301 |
| 1083 | -2.35 -2.41 % |
15-02-2021 00:00:00 Monday |
97.6 95.25 |
97.6 | 95.05 | 529957 |
| 1084 | -2.1 -2.14 % |
12-02-2021 00:00:00 Friday |
98 95.9 |
98 | 94.8 | 924798 |
| 1085 | -0.65 -0.66 % |
11-02-2021 00:00:00 Thursday |
97.95 97.3 |
97.95 | 96.35 | 678272 |
| 1086 | -0.15 -0.15 % |
10-02-2021 00:00:00 Wednesday |
99.95 99.8 |
100.55 | 98.65 | 1058216 |
| 1087 | -0.8 -0.79 % |
09-02-2021 00:00:00 Tuesday |
100.8 100 |
101.2 | 99.5 | 1543592 |
| 1088 | 4.35 4.53 % |
08-02-2021 00:00:00 Monday |
96 100.35 |
100.9 | 96 | 2944401 |
| 1089 | -1.35 -1.34 % |
05-02-2021 00:00:00 Friday |
101 99.65 |
101.95 | 98.25 | 1837542 |
| 1090 | 1.55 1.59 % |
04-02-2021 00:00:00 Thursday |
97.5 99.05 |
100.15 | 97 | 2271603 |
| 1091 | 2.25 2.37 % |
03-02-2021 00:00:00 Wednesday |
94.95 97.2 |
98.1 | 94.35 | 2093482 |
| 1092 | 1.7 1.84 % |
02-02-2021 00:00:00 Tuesday |
92.55 94.25 |
95.35 | 92.55 | 1758350 |
| 1093 | 2.5 2.79 % |
01-02-2021 00:00:00 Monday |
89.5 92 |
92.3 | 88.4 | 1378651 |
| 1094 | -3.5 -3.78 % |
29-01-2021 00:00:00 Friday |
92.6 89.1 |
92.6 | 88.2 | 854117 |
| 1095 | 0.5 0.55 % |
28-01-2021 00:00:00 Thursday |
91 91.5 |
92.6 | 90.4 | 851908 |
| 1096 | -1.95 -2.09 % |
27-01-2021 00:00:00 Wednesday |
93.25 91.3 |
93.25 | 90.9 | 637574 |
| 1097 | -2 -2.1 % |
25-01-2021 00:00:00 Monday |
95.15 93.15 |
95.3 | 92.7 | 1194906 |
| 1098 | -2.05 -2.13 % |
22-01-2021 00:00:00 Friday |
96.15 94.1 |
96.4 | 92.9 | 1632303 |
| 1099 | -2.2 -2.24 % |
21-01-2021 00:00:00 Thursday |
98.35 96.15 |
101.2 | 95.6 | 1111349 |
| 1100 | -1.35 -1.35 % |
20-01-2021 00:00:00 Wednesday |
99.65 98.3 |
99.7 | 98.05 | 711011 |
| 1101 | 1.65 1.68 % |
19-01-2021 00:00:00 Tuesday |
98 99.65 |
100.6 | 97.6 | 1833780 |
| 1102 | -2.6 -2.6 % |
18-01-2021 00:00:00 Monday |
100.1 97.5 |
100.55 | 96.9 | 1192856 |
| 1103 | -2.1 -2.05 % |
15-01-2021 00:00:00 Friday |
102.6 100.5 |
103.55 | 100 | 513066 |
| 1104 | -1.05 -1.02 % |
14-01-2021 00:00:00 Thursday |
103.2 102.15 |
103.85 | 101.7 | 745639 |
| 1105 | 2.3 2.3 % |
13-01-2021 00:00:00 Wednesday |
100.2 102.5 |
104.35 | 100.1 | 4528089 |
| 1106 | 1.5 1.52 % |
12-01-2021 00:00:00 Tuesday |
98.75 100.25 |
100.95 | 98.25 | 1418699 |
| 1107 | -1.55 -1.54 % |
11-01-2021 00:00:00 Monday |
100.55 99 |
101.2 | 98.75 | 2615907 |
| 1108 | 2.9 2.98 % |
08-01-2021 00:00:00 Friday |
97.25 100.15 |
100.4 | 97.25 | 2893060 |
| 1109 | -1.35 -1.37 % |
07-01-2021 00:00:00 Thursday |
98.4 97.05 |
98.5 | 96.85 | 1030546 |
| 1110 | -0.3 -0.31 % |
06-01-2021 00:00:00 Wednesday |
98.15 97.85 |
98.95 | 97.25 | 1145377 |
| 1111 | -1.05 -1.06 % |
05-01-2021 00:00:00 Tuesday |
98.7 97.65 |
98.7 | 96.95 | 964971 |
| 1112 | -0.5 -0.5 % |
04-01-2021 00:00:00 Monday |
99.45 98.95 |
99.95 | 98.5 | 682898 |
| 1113 | -0.9 -0.9 % |
01-01-2021 00:00:00 Friday |
99.9 99 |
100.15 | 98.8 | 696907 |
| 1114 | 1.3 1.33 % |
31-12-2020 00:00:00 Thursday |
98 99.3 |
100.1 | 98 | 1612561 |
| 1115 | 0.3 0.3 % |
30-12-2020 00:00:00 Wednesday |
98.75 99.05 |
99.65 | 98.15 | 1485166 |
| 1116 | -1.75 -1.74 % |
29-12-2020 00:00:00 Tuesday |
100.5 98.75 |
101 | 98 | 1348150 |
| 1117 | -0.25 -0.25 % |
28-12-2020 00:00:00 Monday |
100.7 100.45 |
101.5 | 100 | 468500 |
| 1118 | 0.9 0.91 % |
24-12-2020 00:00:00 Thursday |
99 99.9 |
101.5 | 99 | 1167638 |
| 1119 | -0.6 -0.61 % |
23-12-2020 00:00:00 Wednesday |
99.15 98.55 |
99.5 | 97.75 | 555006 |
| 1120 | 1.9 1.96 % |
22-12-2020 00:00:00 Tuesday |
97 98.9 |
99.75 | 96.5 | 1388275 |
| 1121 | -6 -5.8 % |
21-12-2020 00:00:00 Monday |
103.5 97.5 |
104 | 94.8 | 1424946 |
| 1122 | -1 -0.96 % |
18-12-2020 00:00:00 Friday |
104.7 103.7 |
104.95 | 102.85 | 634637 |
| 1123 | -1.5 -1.42 % |
17-12-2020 00:00:00 Thursday |
105.9 104.4 |
105.9 | 104 | 596817 |
| 1124 | -1.8 -1.69 % |
16-12-2020 00:00:00 Wednesday |
106.65 104.85 |
107.25 | 104.55 | 980601 |
| 1125 | 0.75 0.71 % |
15-12-2020 00:00:00 Tuesday |
105.05 105.8 |
106.4 | 102.9 | 2030721 |
| 1126 | 1.35 1.31 % |
14-12-2020 00:00:00 Monday |
103.25 104.6 |
105.3 | 103 | 2048527 |
| 1127 | 4.4 4.49 % |
11-12-2020 00:00:00 Friday |
98 102.4 |
102.9 | 97.95 | 3435453 |
| 1128 | -1.6 -1.62 % |
10-12-2020 00:00:00 Thursday |
98.85 97.25 |
99.35 | 96.5 | 814232 |
| 1129 | -0.85 -0.86 % |
09-12-2020 00:00:00 Wednesday |
99.1 98.25 |
99.9 | 97.9 | 1208177 |
| 1130 | -3.6 -3.54 % |
08-12-2020 00:00:00 Tuesday |
101.8 98.2 |
101.8 | 97.8 | 910626 |
| 1131 | 0.7 0.71 % |
07-12-2020 00:00:00 Monday |
99.05 99.75 |
101.1 | 98.7 | 1360680 |
| 1132 | -0.45 -0.45 % |
04-12-2020 00:00:00 Friday |
99 98.55 |
99.8 | 97.5 | 1486685 |
| 1133 | 3.15 3.3 % |
03-12-2020 00:00:00 Thursday |
95.5 98.65 |
99.05 | 95.2 | 2971626 |
| 1134 | 0.35 0.37 % |
02-12-2020 00:00:00 Wednesday |
94.5 94.85 |
95.15 | 93.8 | 1283263 |
| 1135 | -1.75 -1.83 % |
01-12-2020 00:00:00 Tuesday |
95.5 93.75 |
96.1 | 93.5 | 709795 |
| 1136 | -1.8 -1.88 % |
27-11-2020 00:00:00 Friday |
96 94.2 |
97 | 91.75 | 2124315 |
| 1137 | 0.55 0.59 % |
26-11-2020 00:00:00 Thursday |
93.55 94.1 |
94.65 | 93.4 | 397595 |
| 1138 | -0.8 -0.84 % |
25-11-2020 00:00:00 Wednesday |
94.7 93.9 |
94.9 | 92.85 | 1257117 |
| 1139 | 0.1 0.11 % |
24-11-2020 00:00:00 Tuesday |
94.1 94.2 |
94.75 | 93.75 | 1039941 |
| 1140 | 0.75 0.81 % |
23-11-2020 00:00:00 Monday |
92.9 93.65 |
94.4 | 92.1 | 2244336 |
| 1141 | 1.8 2 % |
20-11-2020 00:00:00 Friday |
90.05 91.85 |
92 | 90 | 1294324 |
| 1142 | 1.6 1.82 % |
19-11-2020 00:00:00 Thursday |
88.15 89.75 |
91.9 | 88 | 2403981 |
| 1143 | -0.35 -0.39 % |
18-11-2020 00:00:00 Wednesday |
88.65 88.3 |
89.65 | 88.15 | 612152 |
| 1144 | -2.85 -3.11 % |
17-11-2020 00:00:00 Tuesday |
91.5 88.65 |
92.3 | 88.35 | 1693761 |
| 1145 | 0.1 0.11 % |
14-11-2020 00:00:00 Saturday |
91 91.1 |
92.45 | 90.35 | 366567 |
| 1146 | 2.25 2.53 % |
13-11-2020 00:00:00 Friday |
89.1 91.35 |
92.1 | 89.1 | 1010564 |
| 1147 | -1.55 -1.68 % |
12-11-2020 00:00:00 Thursday |
92.35 90.8 |
92.55 | 90.4 | 1170037 |
| 1148 | 0.95 1.03 % |
11-11-2020 00:00:00 Wednesday |
92 92.95 |
93.5 | 91.7 | 5754536 |
| 1149 | 1.5 1.67 % |
10-11-2020 00:00:00 Tuesday |
90 91.5 |
91.7 | 89.5 | 2350887 |
| 1150 | 0.95 1.07 % |
09-11-2020 00:00:00 Monday |
88.55 89.5 |
89.8 | 87.7 | 2230372 |
| 1151 | 0.35 0.4 % |
06-11-2020 00:00:00 Friday |
87 87.35 |
88.75 | 86.9 | 1713337 |
| 1152 | 1.25 1.46 % |
05-11-2020 00:00:00 Thursday |
85.55 86.8 |
86.95 | 85.5 | 1488342 |
| 1153 | -1.35 -1.56 % |
04-11-2020 00:00:00 Wednesday |
86.45 85.1 |
87.1 | 84.55 | 1409315 |
| 1154 | -6.2 -6.73 % |
03-11-2020 00:00:00 Tuesday |
92.1 85.9 |
92.1 | 83.25 | 5273481 |
| 1155 | 0.55 0.62 % |
02-11-2020 00:00:00 Monday |
88.7 89.25 |
89.5 | 87.95 | 1259000 |
| 1156 | 0.65 0.75 % |
30-10-2020 00:00:00 Friday |
86.95 87.6 |
88.8 | 86.3 | 812412 |
| 1157 | -0.3 -0.35 % |
29-10-2020 00:00:00 Thursday |
86.75 86.45 |
88.5 | 86.05 | 1295312 |
| 1158 | -1.45 -1.62 % |
28-10-2020 00:00:00 Wednesday |
89.55 88.1 |
90.65 | 87.5 | 1428844 |
| 1159 | 0.2 0.22 % |
27-10-2020 00:00:00 Tuesday |
89.25 89.45 |
90 | 87.1 | 2465623 |
| 1160 | -0.7 -0.81 % |
26-10-2020 00:00:00 Monday |
86.6 85.9 |
88 | 84.35 | 1168533 |
| 1161 | 1.25 1.47 % |
23-10-2020 00:00:00 Friday |
85 86.25 |
86.55 | 84.5 | 1229843 |
| 1162 | 2.45 2.97 % |
22-10-2020 00:00:00 Thursday |
82.4 84.85 |
85.7 | 81.45 | 1219038 |
| 1163 | 0.3 0.37 % |
21-10-2020 00:00:00 Wednesday |
82 82.3 |
83.8 | 80.7 | 2922338 |
| 1164 | -1.15 -1.41 % |
20-10-2020 00:00:00 Tuesday |
81.75 80.6 |
81.85 | 80.4 | 481365 |
| 1165 | 0.95 1.18 % |
19-10-2020 00:00:00 Monday |
80.8 81.75 |
83.15 | 80.65 | 766324 |
| 1166 | 1.2 1.52 % |
16-10-2020 00:00:00 Friday |
79.15 80.35 |
80.5 | 78.45 | 581827 |
| 1167 | -0.05 -0.06 % |
15-10-2020 00:00:00 Thursday |
79 78.95 |
80.5 | 78.5 | 3170524 |
| 1168 | -3.65 -4.41 % |
14-10-2020 00:00:00 Wednesday |
82.75 79.1 |
83.1 | 78.1 | 5002397 |
| 1169 | 0.15 0.18 % |
13-10-2020 00:00:00 Tuesday |
82.55 82.7 |
83.4 | 82.4 | 220852 |
| 1170 | -0.65 -0.78 % |
12-10-2020 00:00:00 Monday |
83.35 82.7 |
84.5 | 82.5 | 688195 |
| 1171 | -0.5 -0.6 % |
09-10-2020 00:00:00 Friday |
83.4 82.9 |
83.4 | 81.65 | 368022 |
| 1172 | -0.25 -0.3 % |
08-10-2020 00:00:00 Thursday |
82.8 82.55 |
83.4 | 82.35 | 593580 |
| 1173 | -1.2 -1.43 % |
07-10-2020 00:00:00 Wednesday |
84 82.8 |
84.1 | 82.5 | 806309 |
| 1174 | -1.15 -1.35 % |
06-10-2020 00:00:00 Tuesday |
85.3 84.15 |
85.3 | 83.7 | 424189 |
| 1175 | -0.65 -0.76 % |
05-10-2020 00:00:00 Monday |
85 84.35 |
85.5 | 83.8 | 479620 |
| 1176 | -1.2 -1.4 % |
01-10-2020 00:00:00 Thursday |
86 84.8 |
86 | 84.5 | 601945 |
| 1177 | -0.15 -0.18 % |
30-09-2020 00:00:00 Wednesday |
85.35 85.2 |
85.85 | 83.3 | 651737 |
| 1178 | -2.8 -3.18 % |
29-09-2020 00:00:00 Tuesday |
88.05 85.25 |
88.8 | 84.75 | 608573 |
| 1179 | 1.35 1.57 % |
28-09-2020 00:00:00 Monday |
86.2 87.55 |
88.3 | 85.3 | 911446 |
| 1180 | 1.65 1.99 % |
25-09-2020 00:00:00 Friday |
83.05 84.7 |
85 | 82.45 | 637787 |
| 1181 | -1.45 -1.72 % |
24-09-2020 00:00:00 Thursday |
84.1 82.65 |
85.65 | 82.1 | 810649 |
| 1182 | -2.15 -2.46 % |
23-09-2020 00:00:00 Wednesday |
87.25 85.1 |
88.15 | 84.3 | 1424035 |
| 1183 | -0.55 -0.62 % |
22-09-2020 00:00:00 Tuesday |
88.3 87.75 |
89.5 | 85.25 | 1473341 |
| 1184 | -3 -3.29 % |
21-09-2020 00:00:00 Monday |
91.3 88.3 |
91.3 | 87.4 | 336986 |
| 1185 | 1.5 1.69 % |
18-09-2020 00:00:00 Friday |
89 90.5 |
91.1 | 88.9 | 698987 |
| 1186 | -0.65 -0.73 % |
17-09-2020 00:00:00 Thursday |
89.25 88.6 |
89.5 | 88.25 | 627856 |
| 1187 | -2.5 -2.71 % |
16-09-2020 00:00:00 Wednesday |
92.2 89.7 |
92.2 | 89.4 | 581406 |
| 1188 | -0.1 -0.11 % |
15-09-2020 00:00:00 Tuesday |
91.1 91 |
92.7 | 90.6 | 1291513 |
| 1189 | 0.3 0.33 % |
14-09-2020 00:00:00 Monday |
90.6 90.9 |
91.95 | 89.75 | 756731 |
| 1190 | -2.55 -2.75 % |
11-09-2020 00:00:00 Friday |
92.7 90.15 |
92.7 | 89.5 | 403960 |
| 1191 | -3.45 -3.67 % |
10-09-2020 00:00:00 Thursday |
94 90.55 |
94 | 89.3 | 726051 |
| 1192 | 0.2 0.22 % |
09-09-2020 00:00:00 Wednesday |
90.1 90.3 |
91.1 | 88.5 | 537704 |
| 1193 | -2.45 -2.63 % |
08-09-2020 00:00:00 Tuesday |
93.05 90.6 |
93.2 | 90.45 | 973641 |
| 1194 | -2.5 -2.63 % |
07-09-2020 00:00:00 Monday |
95 92.5 |
95.95 | 92.05 | 834153 |
| 1195 | -1.7 -1.76 % |
04-09-2020 00:00:00 Friday |
96.5 94.8 |
97.45 | 94.15 | 1038552 |
| 1196 | -1.25 -1.26 % |
03-09-2020 00:00:00 Thursday |
99 97.75 |
99.65 | 96.9 | 531639 |
| 1197 | -0.95 -0.95 % |
02-09-2020 00:00:00 Wednesday |
99.9 98.95 |
100.4 | 98.3 | 476300 |
| 1198 | 3.2 3.31 % |
01-09-2020 00:00:00 Tuesday |
96.7 99.9 |
101.1 | 96.5 | 1602986 |
| 1199 | -6.3 -6.13 % |
31-08-2020 00:00:00 Monday |
102.8 96.5 |
102.8 | 95.5 | 624940 |
| 1200 | -1.9 -1.84 % |
28-08-2020 00:00:00 Friday |
103.4 101.5 |
104.25 | 101.3 | 474311 |
| 1201 | -1.45 -1.39 % |
27-08-2020 00:00:00 Thursday |
104 102.55 |
104 | 102 | 473903 |
| 1202 | -1.4 -1.34 % |
26-08-2020 00:00:00 Wednesday |
104.15 102.75 |
105 | 101.55 | 914877 |
| 1203 | -2 -1.89 % |
25-08-2020 00:00:00 Tuesday |
105.75 103.75 |
107.4 | 102.9 | 2304816 |
| 1204 | -1.65 -1.54 % |
24-08-2020 00:00:00 Monday |
107.1 105.45 |
108 | 103.75 | 5646380 |
| 1205 | 3.65 3.57 % |
21-08-2020 00:00:00 Friday |
102.3 105.95 |
107.85 | 101.7 | 4037038 |
| 1206 | 6.65 7.04 % |
20-08-2020 00:00:00 Thursday |
94.5 101.15 |
101.85 | 94.45 | 3140301 |
| 1207 | -1.25 -1.3 % |
19-08-2020 00:00:00 Wednesday |
95.9 94.65 |
96.35 | 94.25 | 1168422 |
| 1208 | -1.25 -1.3 % |
18-08-2020 00:00:00 Tuesday |
96.35 95.1 |
97.8 | 94.1 | 2555223 |
| 1209 | 6.2 6.95 % |
17-08-2020 00:00:00 Monday |
89.2 95.4 |
96.35 | 89.2 | 8105217 |
| 1210 | 1.2 1.38 % |
14-08-2020 00:00:00 Friday |
87.2 88.4 |
89.85 | 86.85 | 899446 |
| 1211 | -0.25 -0.29 % |
13-08-2020 00:00:00 Thursday |
87.45 87.2 |
87.55 | 86.5 | 1009527 |
| 1212 | 0 0 % |
12-08-2020 00:00:00 Wednesday |
88.85 88.85 |
89.1 | 87.1 | 630716 |
| 1213 | -1.35 -1.51 % |
11-08-2020 00:00:00 Tuesday |
89.5 88.15 |
89.5 | 87.8 | 343776 |
| 1214 | 1.65 1.91 % |
10-08-2020 00:00:00 Monday |
86.5 88.15 |
88.7 | 86.3 | 446584 |
| 1215 | -1.2 -1.38 % |
07-08-2020 00:00:00 Friday |
86.95 85.75 |
86.95 | 85.4 | 246593 |
| 1216 | -0.6 -0.69 % |
06-08-2020 00:00:00 Thursday |
86.7 86.1 |
87.4 | 85.7 | 237264 |
| 1217 | -0.1 -0.12 % |
05-08-2020 00:00:00 Wednesday |
86 85.9 |
86.6 | 85.4 | 401594 |
| 1218 | 0.05 0.06 % |
04-08-2020 00:00:00 Tuesday |
85.65 85.7 |
86.55 | 85.35 | 397648 |
| 1219 | -1.2 -1.38 % |
03-08-2020 00:00:00 Monday |
86.75 85.55 |
87 | 85.05 | 476411 |
| 1220 | 0.3 0.35 % |
31-07-2020 00:00:00 Friday |
86.7 87 |
87.55 | 86.3 | 1179997 |
| 1221 | -1.6 -1.81 % |
30-07-2020 00:00:00 Thursday |
88.2 86.6 |
88.95 | 86.15 | 256791 |
| 1222 | -0.8 -0.9 % |
29-07-2020 00:00:00 Wednesday |
88.9 88.1 |
89.6 | 87.95 | 1188882 |
| 1223 | 0.1 0.11 % |
28-07-2020 00:00:00 Tuesday |
88.45 88.55 |
88.75 | 86.9 | 212694 |
| 1224 | -2.35 -2.61 % |
27-07-2020 00:00:00 Monday |
90 87.65 |
90 | 87.3 | 312131 |
| 1225 | -0.95 -1.05 % |
24-07-2020 00:00:00 Friday |
90.3 89.35 |
90.45 | 88.55 | 547016 |
| 1226 | -0.3 -0.33 % |
23-07-2020 00:00:00 Thursday |
90.95 90.65 |
91.55 | 90.35 | 685962 |
| 1227 | 1.75 1.97 % |
22-07-2020 00:00:00 Wednesday |
88.65 90.4 |
92.6 | 88.65 | 2263862 |
| 1228 | 0.4 0.45 % |
21-07-2020 00:00:00 Tuesday |
88 88.4 |
88.7 | 86.8 | 3593023 |
| 1229 | -1.85 -2.08 % |
20-07-2020 00:00:00 Monday |
89 87.15 |
89 | 87 | 635586 |
| 1230 | 1.25 1.44 % |
17-07-2020 00:00:00 Friday |
87.05 88.3 |
88.7 | 87.05 | 823956 |
| 1231 | -1.65 -1.87 % |
16-07-2020 00:00:00 Thursday |
88.4 86.75 |
88.4 | 85.9 | 296752 |
| 1232 | 0 0 % |
15-07-2020 00:00:00 Wednesday |
88 88 |
89.7 | 87.75 | 683216 |
| 1233 | -2.75 -3.04 % |
14-07-2020 00:00:00 Tuesday |
90.45 87.7 |
90.45 | 87.45 | 458893 |
| 1234 | -0.8 -0.88 % |
13-07-2020 00:00:00 Monday |
90.65 89.85 |
92.8 | 89.5 | 804865 |
| 1235 | -0.8 -0.88 % |
10-07-2020 00:00:00 Friday |
91.2 90.4 |
91.2 | 89.8 | 378443 |
| 1236 | -0.3 -0.33 % |
09-07-2020 00:00:00 Thursday |
91.5 91.2 |
92 | 90.85 | 317840 |
| 1237 | -2 -2.15 % |
08-07-2020 00:00:00 Wednesday |
93 91 |
93 | 90.8 | 835375 |
| 1238 | -2.65 -2.78 % |
07-07-2020 00:00:00 Tuesday |
95.2 92.55 |
95.7 | 92.3 | 507497 |
| 1239 | -0.35 -0.37 % |
06-07-2020 00:00:00 Monday |
95.55 95.2 |
96.4 | 94.95 | 387341 |
| 1240 | 0.65 0.69 % |
03-07-2020 00:00:00 Friday |
93.7 94.35 |
95.4 | 92.75 | 671116 |
| 1241 | -1.15 -1.22 % |
02-07-2020 00:00:00 Thursday |
94.5 93.35 |
94.5 | 93 | 1921587 |
| 1242 | -1.85 -1.94 % |
01-07-2020 00:00:00 Wednesday |
95.4 93.55 |
95.4 | 92.35 | 855790 |
| 1243 | -0.3 -0.31 % |
30-06-2020 00:00:00 Tuesday |
96.15 95.85 |
97.75 | 95.25 | 807244 |
| 1244 | -3.1 -3.16 % |
29-06-2020 00:00:00 Monday |
98 94.9 |
98 | 94.45 | 630801 |
| 1245 | 0.55 0.57 % |
26-06-2020 00:00:00 Friday |
96.5 97.05 |
97.4 | 95.65 | 527945 |
| 1246 | -0.8 -0.82 % |
25-06-2020 00:00:00 Thursday |
97 96.2 |
98.5 | 94.45 | 954156 |
| 1247 | -4.65 -4.57 % |
24-06-2020 00:00:00 Wednesday |
101.65 97 |
103.7 | 96.75 | 1326954 |
| 1248 | 5.55 5.83 % |
23-06-2020 00:00:00 Tuesday |
95.2 100.75 |
101.25 | 95.15 | 727152 |
| 1249 | 1.7 1.82 % |
22-06-2020 00:00:00 Monday |
93.5 95.2 |
95.9 | 93.45 | 464773 |
| 1250 | -0.05 -0.05 % |
19-06-2020 00:00:00 Friday |
93 92.95 |
94 | 92.5 | 356216 |
| 1251 | 1.2 1.31 % |
18-06-2020 00:00:00 Thursday |
91.6 92.8 |
94.25 | 90 | 690319 |
| 1252 | -0.95 -1.03 % |
17-06-2020 00:00:00 Wednesday |
92.45 91.5 |
93.05 | 90.85 | 353340 |
| 1253 | -1.3 -1.38 % |
16-06-2020 00:00:00 Tuesday |
94.15 92.85 |
95.05 | 92.3 | 507311 |
| 1254 | -3.75 -3.87 % |
15-06-2020 00:00:00 Monday |
96.95 93.2 |
96.95 | 92.65 | 606614 |
| 1255 | 1.1 1.15 % |
12-06-2020 00:00:00 Friday |
95.85 96.95 |
98 | 94.3 | 1678289 |
| 1256 | -0.35 -0.36 % |
11-06-2020 00:00:00 Thursday |
98.45 98.1 |
99.6 | 96.9 | 651360 |
| 1257 | -0.1 -0.1 % |
10-06-2020 00:00:00 Wednesday |
98.3 98.2 |
100.1 | 97.25 | 529761 |
| 1258 | -0.95 -0.96 % |
09-06-2020 00:00:00 Tuesday |
99 98.05 |
99.55 | 97.25 | 804370 |
| 1259 | -0.4 -0.4 % |
08-06-2020 00:00:00 Monday |
99 98.6 |
100.15 | 97.8 | 573222 |
| 1260 | 2.85 3 % |
05-06-2020 00:00:00 Friday |
95.15 98 |
98.25 | 94.55 | 456578 |
| 1261 | 1.1 1.17 % |
04-06-2020 00:00:00 Thursday |
94.05 95.15 |
95.6 | 92.8 | 921573 |
| 1262 | -3.3 -3.37 % |
03-06-2020 00:00:00 Wednesday |
98 94.7 |
98 | 94.5 | 743855 |
| 1263 | -2.45 -2.47 % |
02-06-2020 00:00:00 Tuesday |
99.2 96.75 |
99.2 | 96.05 | 817786 |
| 1264 | -0.55 -0.56 % |
01-06-2020 00:00:00 Monday |
98.5 97.95 |
99.7 | 97.3 | 449365 |
| 1265 | 2.35 2.46 % |
29-05-2020 00:00:00 Friday |
95.4 97.75 |
98.85 | 94.3 | 433201 |
| 1266 | 0.65 0.68 % |
28-05-2020 00:00:00 Thursday |
95.1 95.75 |
96.4 | 94.55 | 4086504 |
| 1267 | 1.8 1.94 % |
27-05-2020 00:00:00 Wednesday |
93 94.8 |
95.2 | 91.15 | 454207 |
| 1268 | 2.15 2.37 % |
26-05-2020 00:00:00 Tuesday |
90.9 93.05 |
93.35 | 90.5 | 944776 |
| 1269 | 0.55 0.61 % |
22-05-2020 00:00:00 Friday |
90.35 90.9 |
91.1 | 88.35 | 263669 |
| 1270 | -2.25 -2.43 % |
21-05-2020 00:00:00 Thursday |
92.6 90.35 |
92.6 | 89.8 | 1504483 |
| 1271 | 3.55 3.97 % |
20-05-2020 00:00:00 Wednesday |
89.35 92.9 |
93.35 | 89.35 | 334911 |
| 1272 | 1.2 1.34 % |
19-05-2020 00:00:00 Tuesday |
89.85 91.05 |
91.8 | 88.3 | 323825 |
| 1273 | -2 -2.2 % |
18-05-2020 00:00:00 Monday |
90.95 88.95 |
90.95 | 87.9 | 772284 |
| 1274 | 0.4 0.44 % |
15-05-2020 00:00:00 Friday |
90.5 90.9 |
91.75 | 89.3 | 906859 |
| 1275 | -4.15 -4.44 % |
14-05-2020 00:00:00 Thursday |
93.5 89.35 |
93.55 | 87.5 | 886719 |
| 1276 | -2 -2.11 % |
13-05-2020 00:00:00 Wednesday |
95 93 |
98.4 | 92.65 | 386919 |
| 1277 | 4.8 5.53 % |
12-05-2020 00:00:00 Tuesday |
86.8 91.6 |
93.1 | 85.55 | 473147 |
| 1278 | -1.85 -2.09 % |
11-05-2020 00:00:00 Monday |
88.5 86.65 |
89.45 | 85.9 | 310756 |
| 1279 | -4.45 -4.86 % |
08-05-2020 00:00:00 Friday |
91.5 87.05 |
92.45 | 85.85 | 527756 |
| 1280 | -4.45 -4.69 % |
07-05-2020 00:00:00 Thursday |
94.95 90.5 |
94.95 | 90.2 | 183931 |
| 1281 | 1.75 1.88 % |
06-05-2020 00:00:00 Wednesday |
93 94.75 |
95.45 | 92.15 | 167993 |
| 1282 | -0.15 -0.16 % |
05-05-2020 00:00:00 Tuesday |
92.7 92.55 |
94.9 | 91.45 | 321659 |
| 1283 | -0.6 -0.65 % |
04-05-2020 00:00:00 Monday |
92 91.4 |
93.6 | 90.55 | 255500 |
| 1284 | 3.7 4.04 % |
30-04-2020 00:00:00 Thursday |
91.65 95.35 |
96.95 | 90.5 | 402832 |
| 1285 | -1 -1.1 % |
29-04-2020 00:00:00 Wednesday |
91.25 90.25 |
92.3 | 89.8 | 442144 |
| 1286 | -2.05 -2.22 % |
28-04-2020 00:00:00 Tuesday |
92.4 90.35 |
92.95 | 88.75 | 372316 |
| 1287 | -1.7 -1.81 % |
27-04-2020 00:00:00 Monday |
94 92.3 |
94.3 | 91.95 | 260561 |
| 1288 | -2.1 -2.2 % |
24-04-2020 00:00:00 Friday |
95.4 93.3 |
96.25 | 91.95 | 231113 |
| 1289 | -2.75 -2.81 % |
23-04-2020 00:00:00 Thursday |
98 95.25 |
98 | 94.65 | 233830 |
| 1290 | 0.35 0.36 % |
22-04-2020 00:00:00 Wednesday |
97.25 97.6 |
98.65 | 94.95 | 340952 |
| 1291 | 0.25 0.26 % |
21-04-2020 00:00:00 Tuesday |
97.1 97.35 |
98.35 | 95.5 | 317914 |
| 1292 | 0.9 0.92 % |
20-04-2020 00:00:00 Monday |
98 98.9 |
99.2 | 93.35 | 534690 |
| 1293 | -5.55 -5.5 % |
17-04-2020 00:00:00 Friday |
100.95 95.4 |
101 | 95 | 594426 |
| 1294 | 6.35 7.15 % |
16-04-2020 00:00:00 Thursday |
88.8 95.15 |
96.05 | 86.9 | 584096 |
| 1295 | 0.9 1.01 % |
15-04-2020 00:00:00 Wednesday |
89 89.9 |
94.1 | 88.65 | 494279 |
| 1296 | 1.05 1.2 % |
13-04-2020 00:00:00 Monday |
87.6 88.65 |
89.2 | 84.75 | 473900 |
| 1297 | -1.05 -1.19 % |
09-04-2020 00:00:00 Thursday |
88.1 87.05 |
88.4 | 85.35 | 477666 |
| 1298 | 2.75 3.34 % |
08-04-2020 00:00:00 Wednesday |
82.4 85.15 |
86.7 | 80.5 | 800179 |
| 1299 | 0.55 0.68 % |
07-04-2020 00:00:00 Tuesday |
81 81.55 |
82 | 80.15 | 358309 |
| 1300 | -2.05 -2.52 % |
03-04-2020 00:00:00 Friday |
81.5 79.45 |
82.5 | 78.85 | 332503 |
| 1301 | -3.1 -3.68 % |
01-04-2020 00:00:00 Wednesday |
84.2 81.1 |
84.45 | 80.65 | 371044 |
| 1302 | 2.15 2.62 % |
31-03-2020 00:00:00 Tuesday |
82.05 84.2 |
84.8 | 81.2 | 375806 |
| 1303 | -1.2 -1.45 % |
30-03-2020 00:00:00 Monday |
83 81.8 |
83.35 | 79.25 | 550421 |
| 1304 | 1 1.22 % |
27-03-2020 00:00:00 Friday |
82.05 83.05 |
84.45 | 80.3 | 872297 |
| 1305 | -0.5 -0.62 % |
26-03-2020 00:00:00 Thursday |
81 80.5 |
83.85 | 76.5 | 839159 |
| 1306 | 2.25 2.91 % |
25-03-2020 00:00:00 Wednesday |
77.45 79.7 |
80.5 | 75.35 | 345938 |
| 1307 | -1.55 -1.96 % |
24-03-2020 00:00:00 Tuesday |
79 77.45 |
79.7 | 75.1 | 789256 |
| 1308 | 0.2 0.26 % |
23-03-2020 00:00:00 Monday |
76 76.2 |
79.1 | 74 | 621524 |
| 1309 | 2.5 3.16 % |
20-03-2020 00:00:00 Friday |
79 81.5 |
82.2 | 76.3 | 1618896 |
| 1310 | -0.7 -0.89 % |
19-03-2020 00:00:00 Thursday |
78.95 78.25 |
84.9 | 75.45 | 1305209 |
| 1311 | -9.65 -10.61 % |
18-03-2020 00:00:00 Wednesday |
90.95 81.3 |
90.95 | 75.3 | 1808202 |
| 1312 | -1.6 -1.78 % |
17-03-2020 00:00:00 Tuesday |
90.05 88.45 |
95.8 | 86.3 | 544888 |
| 1313 | -7.4 -7.54 % |
16-03-2020 00:00:00 Monday |
98.15 90.75 |
98.15 | 88.3 | 533847 |
| 1314 | 6.95 7.56 % |
13-03-2020 00:00:00 Friday |
91.9 98.85 |
100.1 | 81.5 | 916695 |
| 1315 | -6.4 -6.35 % |
12-03-2020 00:00:00 Thursday |
100.8 94.4 |
100.8 | 93.2 | 1006943 |
| 1316 | -0.95 -0.91 % |
11-03-2020 00:00:00 Wednesday |
104 103.05 |
104.75 | 101.5 | 348234 |
| 1317 | -2.15 -2.05 % |
09-03-2020 00:00:00 Monday |
105 102.85 |
105 | 99.65 | 551074 |
| 1318 | -2 -1.87 % |
06-03-2020 00:00:00 Friday |
107 105 |
107.1 | 103.1 | 306510 |
| 1319 | -0.1 -0.09 % |
05-03-2020 00:00:00 Thursday |
108 107.9 |
109.55 | 107 | 225528 |
| 1320 | -1 -0.92 % |
04-03-2020 00:00:00 Wednesday |
109 108 |
110.95 | 107.6 | 585892 |
| 1321 | 4.1 3.9 % |
03-03-2020 00:00:00 Tuesday |
105 109.1 |
110 | 104.5 | 252645 |
| 1322 | -6 -5.45 % |
02-03-2020 00:00:00 Monday |
110 104 |
110 | 102.8 | 618894 |
| 1323 | -1.45 -1.34 % |
28-02-2020 00:00:00 Friday |
108 106.55 |
110.1 | 105.45 | 644175 |
| 1324 | -1.85 -1.67 % |
27-02-2020 00:00:00 Thursday |
110.9 109.05 |
110.9 | 106.75 | 318847 |
| 1325 | -0.7 -0.64 % |
26-02-2020 00:00:00 Wednesday |
109.9 109.2 |
111.5 | 108.3 | 277248 |
| 1326 | -0.75 -0.68 % |
25-02-2020 00:00:00 Tuesday |
110.9 110.15 |
112.4 | 109.65 | 230024 |
| 1327 | -1.55 -1.39 % |
24-02-2020 00:00:00 Monday |
111.3 109.75 |
111.3 | 108.85 | 220250 |
| 1328 | -0.65 -0.58 % |
20-02-2020 00:00:00 Thursday |
112.05 111.4 |
112.3 | 111 | 161050 |
| 1329 | -0.7 -0.62 % |
19-02-2020 00:00:00 Wednesday |
112.75 112.05 |
113.7 | 110.5 | 410171 |
| 1330 | -0.05 -0.05 % |
18-02-2020 00:00:00 Tuesday |
109.75 109.7 |
110.7 | 103.9 | 588724 |
| 1331 | -2.75 -2.43 % |
17-02-2020 00:00:00 Monday |
113 110.25 |
113.75 | 109.35 | 281906 |
| 1332 | -2.45 -2.13 % |
14-02-2020 00:00:00 Friday |
115.25 112.8 |
115.4 | 112 | 204481 |
| 1333 | -1.7 -1.46 % |
13-02-2020 00:00:00 Thursday |
116.8 115.1 |
117.1 | 114.65 | 438738 |
| 1334 | -0.25 -0.21 % |
12-02-2020 00:00:00 Wednesday |
116.9 116.65 |
118.85 | 116.35 | 488318 |
| 1335 | 2.85 2.5 % |
11-02-2020 00:00:00 Tuesday |
114 116.85 |
117.6 | 114 | 408009 |
| 1336 | -3 -2.58 % |
10-02-2020 00:00:00 Monday |
116.45 113.45 |
116.45 | 112.15 | 532997 |
| 1337 | 3.6 3.21 % |
07-02-2020 00:00:00 Friday |
112.1 115.7 |
116.4 | 112.1 | 517097 |
| 1338 | 1 0.9 % |
06-02-2020 00:00:00 Thursday |
111 112 |
112.5 | 110.55 | 234350 |
| 1339 | -0.45 -0.4 % |
05-02-2020 00:00:00 Wednesday |
111.7 111.25 |
112.55 | 110.6 | 325268 |
| 1340 | 1.2 1.08 % |
04-02-2020 00:00:00 Tuesday |
110.7 111.9 |
112.25 | 110.15 | 425732 |
| 1341 | -1.1 -0.99 % |
03-02-2020 00:00:00 Monday |
111.4 110.3 |
111.65 | 107.3 | 363426 |
| 1342 | -3.9 -3.45 % |
01-02-2020 00:00:00 Saturday |
113 109.1 |
113 | 108 | 657486 |
| 1343 | -0.9 -0.79 % |
31-01-2020 00:00:00 Friday |
113.7 112.8 |
115.1 | 111.5 | 949965 |
| 1344 | -0.35 -0.31 % |
30-01-2020 00:00:00 Thursday |
113.95 113.6 |
114.75 | 112.15 | 456614 |
| 1345 | 0.95 0.85 % |
29-01-2020 00:00:00 Wednesday |
112.3 113.25 |
114.85 | 111.8 | 378808 |
| 1346 | -1.6 -1.41 % |
28-01-2020 00:00:00 Tuesday |
113.65 112.05 |
113.65 | 110.9 | 1791750 |
| 1347 | -2.3 -2 % |
27-01-2020 00:00:00 Monday |
115.25 112.95 |
115.3 | 112.4 | 255937 |
| 1348 | 0.95 0.83 % |
24-01-2020 00:00:00 Friday |
113.8 114.75 |
116.3 | 113.6 | 238025 |
| 1349 | 1.2 1.07 % |
23-01-2020 00:00:00 Thursday |
112.4 113.6 |
114.45 | 112.3 | 499633 |
| 1350 | -2.2 -1.92 % |
22-01-2020 00:00:00 Wednesday |
114.4 112.2 |
115.6 | 111.7 | 603855 |
| 1351 | -2.75 -2.29 % |
21-01-2020 00:00:00 Tuesday |
119.95 117.2 |
119.95 | 116.95 | 93940 |
| 1352 | -3.15 -2.6 % |
20-01-2020 00:00:00 Monday |
121.35 118.2 |
121.8 | 117.9 | 226206 |
| 1353 | -0.25 -0.21 % |
17-01-2020 00:00:00 Friday |
121.45 121.2 |
121.8 | 120.8 | 188098 |
| 1354 | -3.6 -2.88 % |
16-01-2020 00:00:00 Thursday |
125 121.4 |
125 | 121 | 252461 |
| 1355 | -0.15 -0.12 % |
15-01-2020 00:00:00 Wednesday |
123.95 123.8 |
125 | 122.3 | 164195 |
| 1356 | 1.55 1.27 % |
14-01-2020 00:00:00 Tuesday |
122 123.55 |
123.85 | 121.4 | 187427 |
| 1357 | -0.2 -0.16 % |
13-01-2020 00:00:00 Monday |
121.95 121.75 |
122 | 120.1 | 139089 |
| 1358 | -0.05 -0.04 % |
10-01-2020 00:00:00 Friday |
120.3 120.25 |
121.7 | 119.15 | 141156 |
| 1359 | -1.2 -1 % |
09-01-2020 00:00:00 Thursday |
120.5 119.3 |
121.25 | 118.95 | 115152 |
| 1360 | -0.45 -0.37 % |
08-01-2020 00:00:00 Wednesday |
120.4 119.95 |
120.8 | 117.65 | 176101 |
| 1361 | 1.6 1.35 % |
07-01-2020 00:00:00 Tuesday |
118.9 120.5 |
121.5 | 118.9 | 577867 |
| 1362 | -0.4 -0.34 % |
06-01-2020 00:00:00 Monday |
119.3 118.9 |
119.3 | 116.55 | 165169 |
| 1363 | -2.7 -2.21 % |
03-01-2020 00:00:00 Friday |
122 119.3 |
122 | 119.05 | 696894 |
| 1364 | -0.15 -0.12 % |
02-01-2020 00:00:00 Thursday |
121.5 121.35 |
122.1 | 120.55 | 187127 |
| 1365 | 2.45 2.06 % |
01-01-2020 00:00:00 Wednesday |
119.05 121.5 |
121.9 | 118.3 | 273130 |
| 1366 | 2.05 1.75 % |
31-12-2019 00:00:00 Tuesday |
117 119.05 |
119.35 | 116.4 | 340363 |
| 1367 | -0.7 -0.6 % |
30-12-2019 00:00:00 Monday |
117.4 116.7 |
117.65 | 116.35 | 95857 |
| 1368 | 0.3 0.26 % |
27-12-2019 00:00:00 Friday |
116.5 116.8 |
117.2 | 115.7 | 149083 |
| 1369 | 0.8 0.69 % |
26-12-2019 00:00:00 Thursday |
115.75 116.55 |
118 | 114.05 | 317209 |
| 1370 | 0.55 0.48 % |
24-12-2019 00:00:00 Tuesday |
114.6 115.15 |
115.8 | 114.6 | 122246 |
| 1371 | 0.05 0.04 % |
23-12-2019 00:00:00 Monday |
114.55 114.6 |
115.4 | 113.9 | 128560 |
| 1372 | 0.15 0.13 % |
20-12-2019 00:00:00 Friday |
114.4 114.55 |
115.4 | 113.8 | 83838 |
| 1373 | -0.4 -0.35 % |
19-12-2019 00:00:00 Thursday |
114.45 114.05 |
114.45 | 112.9 | 190924 |
| 1374 | -1.75 -1.51 % |
18-12-2019 00:00:00 Wednesday |
115.9 114.15 |
116.25 | 113.9 | 107588 |
| 1375 | 0.5 0.43 % |
17-12-2019 00:00:00 Tuesday |
115.05 115.55 |
115.9 | 113.7 | 141359 |
| 1376 | -1.55 -1.33 % |
16-12-2019 00:00:00 Monday |
116.4 114.85 |
116.4 | 114.6 | 150299 |
| 1377 | 0.6 0.52 % |
13-12-2019 00:00:00 Friday |
115 115.6 |
116.15 | 114.5 | 180551 |
| 1378 | 0.75 0.66 % |
12-12-2019 00:00:00 Thursday |
113.7 114.45 |
115 | 113.2 | 215129 |
| 1379 | 2.1 1.89 % |
11-12-2019 00:00:00 Wednesday |
110.9 113 |
113.95 | 110.35 | 256979 |
| 1380 | -2.85 -2.53 % |
10-12-2019 00:00:00 Tuesday |
112.8 109.95 |
113.1 | 109.7 | 198402 |
| 1381 | -0.2 -0.18 % |
09-12-2019 00:00:00 Monday |
113 112.8 |
113 | 111.55 | 176546 |
| 1382 | -2.4 -2.09 % |
06-12-2019 00:00:00 Friday |
114.95 112.55 |
114.95 | 112.25 | 187656 |
| 1383 | -1.9 -1.64 % |
05-12-2019 00:00:00 Thursday |
115.95 114.05 |
115.95 | 113.8 | 159954 |
| 1384 | 0.1 0.09 % |
04-12-2019 00:00:00 Wednesday |
114.7 114.8 |
115.3 | 114.1 | 129130 |
| 1385 | -1.05 -0.91 % |
03-12-2019 00:00:00 Tuesday |
115.6 114.55 |
115.75 | 114.35 | 100167 |
| 1386 | -1.1 -0.94 % |
02-12-2019 00:00:00 Monday |
116.45 115.35 |
116.45 | 115.15 | 172602 |
| 1387 | 0.55 0.48 % |
29-11-2019 00:00:00 Friday |
115.55 116.1 |
117.55 | 115.55 | 682137 |
| 1388 | -2.35 -1.99 % |
28-11-2019 00:00:00 Thursday |
117.9 115.55 |
117.9 | 115 | 1941164 |
| 1389 | -1.25 -1.07 % |
27-11-2019 00:00:00 Wednesday |
117 115.75 |
117.2 | 115.5 | 726744 |
| 1390 | -1.45 -1.23 % |
26-11-2019 00:00:00 Tuesday |
118.1 116.65 |
118.9 | 116.2 | 509242 |
| 1391 | 0.25 0.21 % |
25-11-2019 00:00:00 Monday |
117.8 118.05 |
118.85 | 117.15 | 956859 |
| 1392 | 1.2 1.03 % |
22-11-2019 00:00:00 Friday |
116.6 117.8 |
119.25 | 116.6 | 832280 |
| 1393 | -2.9 -2.46 % |
21-11-2019 00:00:00 Thursday |
118 115.1 |
118 | 114.85 | 973998 |
| 1394 | -0.4 -0.34 % |
20-11-2019 00:00:00 Wednesday |
117.5 117.1 |
117.5 | 116.05 | 864658 |
| 1395 | -1.45 -1.22 % |
19-11-2019 00:00:00 Tuesday |
118.9 117.45 |
118.9 | 116.9 | 544025 |
| 1396 | -0.3 -0.25 % |
18-11-2019 00:00:00 Monday |
117.75 117.45 |
117.75 | 116.85 | 711473 |
| 1397 | -1.8 -1.51 % |
15-11-2019 00:00:00 Friday |
119 117.2 |
119 | 116.9 | 194752 |
| 1398 | 0.3 0.25 % |
14-11-2019 00:00:00 Thursday |
118.25 118.55 |
119.1 | 117.6 | 425036 |
| 1399 | 0.05 0.04 % |
13-11-2019 00:00:00 Wednesday |
118.2 118.25 |
119.2 | 117.6 | 251972 |
| 1400 | -1.3 -1.09 % |
11-11-2019 00:00:00 Monday |
119.5 118.2 |
121.7 | 117.8 | 688700 |
| 1401 | -1.65 -1.39 % |
08-11-2019 00:00:00 Friday |
119 117.35 |
119.1 | 117 | 379404 |
| 1402 | -1.85 -1.52 % |
07-11-2019 00:00:00 Thursday |
121.4 119.55 |
121.4 | 119.15 | 165978 |
| 1403 | 0.55 0.46 % |
06-11-2019 00:00:00 Wednesday |
120 120.55 |
121.8 | 119.95 | 161322 |
| 1404 | 0.05 0.04 % |
05-11-2019 00:00:00 Tuesday |
120.5 120.55 |
121.5 | 119.65 | 204644 |
| 1405 | -1.9 -1.55 % |
04-11-2019 00:00:00 Monday |
122.5 120.6 |
122.6 | 120 | 683171 |
| 1406 | -1.7 -1.38 % |
01-11-2019 00:00:00 Friday |
123.2 121.5 |
123.2 | 120.5 | 285652 |
| 1407 | 1 0.82 % |
31-10-2019 00:00:00 Thursday |
121.4 122.4 |
124.2 | 120.85 | 505782 |
| 1408 | -0.1 -0.08 % |
30-10-2019 00:00:00 Wednesday |
121.1 121 |
121.75 | 119.25 | 454791 |
| 1409 | 1.1 0.93 % |
29-10-2019 00:00:00 Tuesday |
118.85 119.95 |
120.45 | 117.6 | 245388 |
| 1410 | -1.65 -1.37 % |
27-10-2019 00:00:00 Sunday |
120.5 118.85 |
120.5 | 118.65 | 19487 |
| 1411 | -2.6 -2.15 % |
25-10-2019 00:00:00 Friday |
121.2 118.6 |
121.2 | 118.3 | 198506 |
| 1412 | -1.75 -1.44 % |
24-10-2019 00:00:00 Thursday |
121.8 120.05 |
121.8 | 119.3 | 517398 |