| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
28-11-2024 00:00:00 |
255 252.1 |
257.4 251.25 |
-20.95 (-8.31%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 2.6 1.02 % |
29-11-2024 00:00:00 |
254.15 256.75 |
258.7 252.4 |
| 1.7 0.66 % |
02-12-2024 00:00:00 |
255.9 257.6 |
258.1 252.7 |
| 1.6 0.61 % |
03-12-2024 00:00:00 |
260.65 262.25 |
264.65 258.85 |
| -3.5 -1.32 % |
04-12-2024 00:00:00 |
264.25 260.75 |
264.25 260 |
| 0.2 0.08 % |
05-12-2024 00:00:00 |
261 261.2 |
263.2 256.95 |
| -1.25 -0.48 % |
06-12-2024 00:00:00 |
261.3 260.05 |
263 259.6 |
| -3.15 -1.2 % |
09-12-2024 00:00:00 |
261.95 258.8 |
261.95 257.7 |
| -1.05 -0.41 % |
10-12-2024 00:00:00 |
257.95 256.9 |
258.35 254.55 |
| -1 -0.39 % |
11-12-2024 00:00:00 |
257.45 256.45 |
258.7 255.7 |
| -3.5 -1.36 % |
12-12-2024 00:00:00 |
257.5 254 |
258.7 253.65 |
| 0.9 0.35 % |
13-12-2024 00:00:00 |
253.75 254.65 |
256.7 249.45 |
| -1.65 -0.65 % |
16-12-2024 00:00:00 |
253.45 251.8 |
255.8 251.2 |
| -4.6 -1.83 % |
17-12-2024 00:00:00 |
251.85 247.25 |
252.6 246.5 |
| -4 -1.61 % |
18-12-2024 00:00:00 |
248.35 244.35 |
248.35 243.45 |
| 1.7 0.71 % |
19-12-2024 00:00:00 |
240.25 241.95 |
243.9 238.6 |
| -4.65 -1.92 % |
20-12-2024 00:00:00 |
241.95 237.3 |
244.15 236 |
| 2.85 1.2 % |
23-12-2024 00:00:00 |
238.05 240.9 |
242.35 236.75 |
| -1.95 -0.81 % |
24-12-2024 00:00:00 |
241 239.05 |
243.2 238.6 |
| -0.4 -0.17 % |
26-12-2024 00:00:00 |
240.4 240 |
241.95 239 |
| -3.75 -1.56 % |
27-12-2024 00:00:00 |
240.6 236.85 |
241.05 236.3 |
| -2.95 -1.25 % |
30-12-2024 00:00:00 |
236.3 233.35 |
237 231.15 |
| 6.4 2.75 % |
31-12-2024 00:00:00 |
232.65 239.05 |
239.85 232.65 |
| -1.5 -0.63 % |
01-01-2025 00:00:00 |
238.5 237 |
239.25 236.6 |
| 8.35 3.51 % |
02-01-2025 00:00:00 |
237.65 246 |
246.7 237 |
| 10.65 4.29 % |
03-01-2025 00:00:00 |
248.1 258.75 |
262.75 248.1 |
| -5.05 -1.95 % |
06-01-2025 00:00:00 |
259.35 254.3 |
259.35 251.45 |
| 4.45 1.72 % |
07-01-2025 00:00:00 |
259.05 263.5 |
267.4 258.55 |
| 5 1.88 % |
08-01-2025 00:00:00 |
266.25 271.25 |
273.45 265.75 |
| -9.4 -3.45 % |
09-01-2025 00:00:00 |
272.5 263.1 |
272.5 261.8 |
| -0.95 -0.36 % |
10-01-2025 00:00:00 |
264 263.05 |
266.5 258.5 |
| -9.95 -3.75 % |
13-01-2025 00:00:00 |
265.6 255.65 |
268.5 254.55 |
| 4.6 1.8 % |
14-01-2025 00:00:00 |
255.7 260.3 |
261.95 255.7 |
| -3.85 -1.47 % |
15-01-2025 00:00:00 |
262 258.15 |
264.3 257.8 |
| 3.7 1.43 % |
16-01-2025 00:00:00 |
259.55 263.25 |
265.5 259.55 |
| 3.3 1.25 % |
17-01-2025 00:00:00 |
263.2 266.5 |
267 261.6 |
| 0.75 0.28 % |
20-01-2025 00:00:00 |
268.25 269 |
270.55 265 |
| -3.2 -1.19 % |
21-01-2025 00:00:00 |
268.95 265.75 |
269.3 264.85 |
| -1.8 -0.68 % |
22-01-2025 00:00:00 |
265.75 263.95 |
266.25 261.8 |
| 0.35 0.13 % |
23-01-2025 00:00:00 |
262.7 263.05 |
263.85 261.2 |
| -6.45 -2.46 % |
24-01-2025 00:00:00 |
262.7 256.25 |
265.55 255.6 |
| -4.4 -1.73 % |
27-01-2025 00:00:00 |
255 250.6 |
256.4 249.6 |
| -1.5 -0.6 % |
28-01-2025 00:00:00 |
250.45 248.95 |
252.3 246.8 |
| 2.2 0.88 % |
29-01-2025 00:00:00 |
248.95 251.15 |
252 247.05 |
| 4.35 1.72 % |
30-01-2025 00:00:00 |
252.35 256.7 |
259.35 251.15 |
| 5.6 2.18 % |
31-01-2025 00:00:00 |
256.9 262.5 |
263.45 255.25 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -49.9 | Min | 60 60.05 |
63 | 51.8 | 31024 | |
| 27.6 | Max | 344.5 341.75 |
344.6 | 337.35 | 11092555 | |
| -0.36 | Avergae | 163.94 163.58 |
166.05 | 161.41 | 1099577.99 | |
| 1 | -0.65 -0.26 % |
24-04-2025 00:00:00 Thursday |
250 249.35 |
251.35 | 248.05 | 172849 |
| 2 | 3.7 1.49 % |
23-04-2025 00:00:00 Wednesday |
248.45 252.15 |
252.9 | 244.95 | 858258 |
| 3 | -1.4 -0.56 % |
22-04-2025 00:00:00 Tuesday |
249 247.6 |
250.5 | 247.15 | 616612 |
| 4 | 4.85 1.98 % |
21-04-2025 00:00:00 Monday |
244.75 249.6 |
250.5 | 241.75 | 624512 |
| 5 | 2.15 0.89 % |
17-04-2025 00:00:00 Thursday |
241.4 243.55 |
244.5 | 239.35 | 292278 |
| 6 | 7.85 3.36 % |
16-04-2025 00:00:00 Wednesday |
233.35 241.2 |
241.75 | 231.75 | 1150041 |
| 7 | -1.65 -0.7 % |
15-04-2025 00:00:00 Tuesday |
234.4 232.75 |
234.45 | 230.15 | 320638 |
| 8 | 3.1 1.36 % |
11-04-2025 00:00:00 Friday |
227.25 230.35 |
231.3 | 225.3 | 812710 |
| 9 | -2.65 -1.18 % |
09-04-2025 00:00:00 Wednesday |
224.85 222.2 |
224.85 | 220.2 | 497091 |
| 10 | 2.55 1.14 % |
08-04-2025 00:00:00 Tuesday |
224.1 226.65 |
227.2 | 219.35 | 585948 |
| 11 | 6.4 3 % |
07-04-2025 00:00:00 Monday |
213.5 219.9 |
220.75 | 205 | 739601 |
| 12 | -14.95 -6.2 % |
04-04-2025 00:00:00 Friday |
240.95 226 |
240.95 | 224.25 | 1921067 |
| 13 | -4.95 -1.99 % |
03-04-2025 00:00:00 Thursday |
248.3 243.35 |
249.15 | 242.6 | 320561 |
| 14 | 0 0 % |
02-04-2025 00:00:00 Wednesday |
250.45 250.45 |
251.5 | 248 | 497462 |
| 15 | 1.7 0.69 % |
01-04-2025 00:00:00 Tuesday |
246.45 248.15 |
252.6 | 246.45 | 998687 |
| 16 | 4.15 1.71 % |
28-03-2025 00:00:00 Friday |
242.25 246.4 |
254.8 | 242.25 | 1503014 |
| 17 | 2.85 1.19 % |
27-03-2025 00:00:00 Thursday |
239.35 242.2 |
243.25 | 238.45 | 183272 |
| 18 | -4 -1.64 % |
26-03-2025 00:00:00 Wednesday |
243.7 239.7 |
244.65 | 239.3 | 278668 |
| 19 | -2.55 -1.04 % |
25-03-2025 00:00:00 Tuesday |
244.75 242.2 |
245.3 | 240.7 | 346391 |
| 20 | -0.65 -0.27 % |
24-03-2025 00:00:00 Monday |
244.4 243.75 |
247.55 | 242.6 | 736446 |
| 21 | 6.2 2.62 % |
21-03-2025 00:00:00 Friday |
236.35 242.55 |
247.85 | 236 | 1051853 |
| 22 | 1.15 0.49 % |
20-03-2025 00:00:00 Thursday |
234.6 235.75 |
236.9 | 232 | 467862 |
| 23 | 0.5 0.22 % |
19-03-2025 00:00:00 Wednesday |
232.1 232.6 |
235.2 | 231.8 | 181657 |
| 24 | 1.6 0.69 % |
18-03-2025 00:00:00 Tuesday |
230.5 232.1 |
232.5 | 228.45 | 450040 |
| 25 | 3.85 1.7 % |
17-03-2025 00:00:00 Monday |
225.9 229.75 |
230.4 | 225.9 | 383003 |
| 26 | -3 -1.31 % |
13-03-2025 00:00:00 Thursday |
228.45 225.45 |
230.4 | 224.9 | 631600 |
| 27 | -2.35 -1.04 % |
12-03-2025 00:00:00 Wednesday |
227 224.65 |
228.9 | 222.45 | 242854 |
| 28 | 5.35 2.42 % |
11-03-2025 00:00:00 Tuesday |
221.3 226.65 |
227.2 | 220 | 611298 |
| 29 | -10 -4.29 % |
10-03-2025 00:00:00 Monday |
233.25 223.25 |
235 | 222.55 | 344816 |
| 30 | -0.75 -0.32 % |
07-03-2025 00:00:00 Friday |
233.55 232.8 |
236.3 | 231.2 | 225825 |
| 31 | 1.4 0.61 % |
06-03-2025 00:00:00 Thursday |
231.15 232.55 |
233.6 | 226.75 | 572108 |
| 32 | 0.9 0.39 % |
05-03-2025 00:00:00 Wednesday |
228.25 229.15 |
231.25 | 226.75 | 359169 |
| 33 | 11.65 5.41 % |
04-03-2025 00:00:00 Tuesday |
215.2 226.85 |
227.65 | 215.2 | 320253 |
| 34 | -0.6 -0.27 % |
03-03-2025 00:00:00 Monday |
225.65 225.05 |
225.95 | 218.3 | 651023 |
| 35 | -4.95 -2.15 % |
28-02-2025 00:00:00 Friday |
230.25 225.3 |
230.4 | 223.2 | 531061 |
| 36 | -2.85 -1.22 % |
27-02-2025 00:00:00 Thursday |
233.9 231.05 |
233.9 | 228.5 | 212499 |
| 37 | -1.6 -0.68 % |
25-02-2025 00:00:00 Tuesday |
234.55 232.95 |
236.75 | 232.4 | 278739 |
| 38 | -2.3 -0.97 % |
24-02-2025 00:00:00 Monday |
236.65 234.35 |
237.95 | 234 | 254739 |
| 39 | -1.95 -0.81 % |
21-02-2025 00:00:00 Friday |
241.85 239.9 |
243 | 238.15 | 132570 |
| 40 | 4.85 2.05 % |
20-02-2025 00:00:00 Thursday |
236.95 241.8 |
242.6 | 236.6 | 247474 |
| 41 | 2 0.85 % |
19-02-2025 00:00:00 Wednesday |
236.3 238.3 |
238.85 | 234.9 | 135191 |
| 42 | 4.25 1.83 % |
18-02-2025 00:00:00 Tuesday |
232.2 236.45 |
237.1 | 229.5 | 354131 |
| 43 | 3.65 1.59 % |
17-02-2025 00:00:00 Monday |
230 233.65 |
234.3 | 225.35 | 179308 |
| 44 | -4.55 -1.94 % |
14-02-2025 00:00:00 Friday |
235 230.45 |
237.35 | 226.85 | 492027 |
| 45 | -4.35 -1.82 % |
13-02-2025 00:00:00 Thursday |
239.4 235.05 |
239.4 | 234.45 | 346569 |
| 46 | -1.6 -0.67 % |
12-02-2025 00:00:00 Wednesday |
239.05 237.45 |
241.3 | 234.05 | 457914 |
| 47 | -3.6 -1.48 % |
11-02-2025 00:00:00 Tuesday |
242.55 238.95 |
242.75 | 236.65 | 440225 |
| 48 | -5.7 -2.3 % |
10-02-2025 00:00:00 Monday |
248.25 242.55 |
249.9 | 241.75 | 401361 |
| 49 | -3.4 -1.35 % |
07-02-2025 00:00:00 Friday |
252.4 249 |
253.25 | 247.6 | 473848 |
| 50 | -6.75 -2.57 % |
06-02-2025 00:00:00 Thursday |
262.95 256.2 |
263 | 254.3 | 227153 |
| 51 | 3.8 1.47 % |
05-02-2025 00:00:00 Wednesday |
257.75 261.55 |
262.9 | 257.75 | 583355 |
| 52 | 1.15 0.45 % |
04-02-2025 00:00:00 Tuesday |
252.95 254.1 |
257.55 | 252.25 | 369895 |
| 53 | -7 -2.73 % |
03-02-2025 00:00:00 Monday |
256.2 249.2 |
256.5 | 245 | 389186 |
| 54 | -2.65 -1.02 % |
01-02-2025 00:00:00 Saturday |
260 257.35 |
262.5 | 253.8 | 337548 |
| 55 | 5.6 2.18 % |
31-01-2025 00:00:00 Friday |
256.9 262.5 |
263.45 | 255.25 | 177093 |
| 56 | 4.35 1.72 % |
30-01-2025 00:00:00 Thursday |
252.35 256.7 |
259.35 | 251.15 | 248089 |
| 57 | 2.2 0.88 % |
29-01-2025 00:00:00 Wednesday |
248.95 251.15 |
252 | 247.05 | 289772 |
| 58 | -1.5 -0.6 % |
28-01-2025 00:00:00 Tuesday |
250.45 248.95 |
252.3 | 246.8 | 156260 |
| 59 | -4.4 -1.73 % |
27-01-2025 00:00:00 Monday |
255 250.6 |
256.4 | 249.6 | 162776 |
| 60 | -6.45 -2.46 % |
24-01-2025 00:00:00 Friday |
262.7 256.25 |
265.55 | 255.6 | 276597 |
| 61 | 0.35 0.13 % |
23-01-2025 00:00:00 Thursday |
262.7 263.05 |
263.85 | 261.2 | 57485 |
| 62 | -1.8 -0.68 % |
22-01-2025 00:00:00 Wednesday |
265.75 263.95 |
266.25 | 261.8 | 142372 |
| 63 | -3.2 -1.19 % |
21-01-2025 00:00:00 Tuesday |
268.95 265.75 |
269.3 | 264.85 | 193393 |
| 64 | 0.75 0.28 % |
20-01-2025 00:00:00 Monday |
268.25 269 |
270.55 | 265 | 210402 |
| 65 | 3.3 1.25 % |
17-01-2025 00:00:00 Friday |
263.2 266.5 |
267 | 261.6 | 634063 |
| 66 | 3.7 1.43 % |
16-01-2025 00:00:00 Thursday |
259.55 263.25 |
265.5 | 259.55 | 191337 |
| 67 | -3.85 -1.47 % |
15-01-2025 00:00:00 Wednesday |
262 258.15 |
264.3 | 257.8 | 236340 |
| 68 | 4.6 1.8 % |
14-01-2025 00:00:00 Tuesday |
255.7 260.3 |
261.95 | 255.7 | 177871 |
| 69 | -9.95 -3.75 % |
13-01-2025 00:00:00 Monday |
265.6 255.65 |
268.5 | 254.55 | 1096761 |
| 70 | -0.95 -0.36 % |
10-01-2025 00:00:00 Friday |
264 263.05 |
266.5 | 258.5 | 328800 |
| 71 | -9.4 -3.45 % |
09-01-2025 00:00:00 Thursday |
272.5 263.1 |
272.5 | 261.8 | 343487 |
| 72 | 5 1.88 % |
08-01-2025 00:00:00 Wednesday |
266.25 271.25 |
273.45 | 265.75 | 2241622 |
| 73 | 4.45 1.72 % |
07-01-2025 00:00:00 Tuesday |
259.05 263.5 |
267.4 | 258.55 | 973115 |
| 74 | -5.05 -1.95 % |
06-01-2025 00:00:00 Monday |
259.35 254.3 |
259.35 | 251.45 | 351568 |
| 75 | 10.65 4.29 % |
03-01-2025 00:00:00 Friday |
248.1 258.75 |
262.75 | 248.1 | 1596696 |
| 76 | 8.35 3.51 % |
02-01-2025 00:00:00 Thursday |
237.65 246 |
246.7 | 237 | 663547 |
| 77 | -1.5 -0.63 % |
01-01-2025 00:00:00 Wednesday |
238.5 237 |
239.25 | 236.6 | 237312 |
| 78 | 6.4 2.75 % |
31-12-2024 00:00:00 Tuesday |
232.65 239.05 |
239.85 | 232.65 | 514041 |
| 79 | -2.95 -1.25 % |
30-12-2024 00:00:00 Monday |
236.3 233.35 |
237 | 231.15 | 236856 |
| 80 | -3.75 -1.56 % |
27-12-2024 00:00:00 Friday |
240.6 236.85 |
241.05 | 236.3 | 230292 |
| 81 | -0.4 -0.17 % |
26-12-2024 00:00:00 Thursday |
240.4 240 |
241.95 | 239 | 262524 |
| 82 | -1.95 -0.81 % |
24-12-2024 00:00:00 Tuesday |
241 239.05 |
243.2 | 238.6 | 343069 |
| 83 | 2.85 1.2 % |
23-12-2024 00:00:00 Monday |
238.05 240.9 |
242.35 | 236.75 | 388940 |
| 84 | -4.65 -1.92 % |
20-12-2024 00:00:00 Friday |
241.95 237.3 |
244.15 | 236 | 641854 |
| 85 | 1.7 0.71 % |
19-12-2024 00:00:00 Thursday |
240.25 241.95 |
243.9 | 238.6 | 527302 |
| 86 | -4 -1.61 % |
18-12-2024 00:00:00 Wednesday |
248.35 244.35 |
248.35 | 243.45 | 193469 |
| 87 | -4.6 -1.83 % |
17-12-2024 00:00:00 Tuesday |
251.85 247.25 |
252.6 | 246.5 | 530087 |
| 88 | -1.65 -0.65 % |
16-12-2024 00:00:00 Monday |
253.45 251.8 |
255.8 | 251.2 | 408629 |
| 89 | 0.9 0.35 % |
13-12-2024 00:00:00 Friday |
253.75 254.65 |
256.7 | 249.45 | 295187 |
| 90 | -3.5 -1.36 % |
12-12-2024 00:00:00 Thursday |
257.5 254 |
258.7 | 253.65 | 198050 |
| 91 | -1 -0.39 % |
11-12-2024 00:00:00 Wednesday |
257.45 256.45 |
258.7 | 255.7 | 360980 |
| 92 | -1.05 -0.41 % |
10-12-2024 00:00:00 Tuesday |
257.95 256.9 |
258.35 | 254.55 | 330556 |
| 93 | -3.15 -1.2 % |
09-12-2024 00:00:00 Monday |
261.95 258.8 |
261.95 | 257.7 | 401048 |
| 94 | -1.25 -0.48 % |
06-12-2024 00:00:00 Friday |
261.3 260.05 |
263 | 259.6 | 234805 |
| 95 | 0.2 0.08 % |
05-12-2024 00:00:00 Thursday |
261 261.2 |
263.2 | 256.95 | 580784 |
| 96 | -3.5 -1.32 % |
04-12-2024 00:00:00 Wednesday |
264.25 260.75 |
264.25 | 260 | 338128 |
| 97 | 1.6 0.61 % |
03-12-2024 00:00:00 Tuesday |
260.65 262.25 |
264.65 | 258.85 | 880540 |
| 98 | 1.7 0.66 % |
02-12-2024 00:00:00 Monday |
255.9 257.6 |
258.1 | 252.7 | 749835 |
| 99 | 2.6 1.02 % |
29-11-2024 00:00:00 Friday |
254.15 256.75 |
258.7 | 252.4 | 334158 |
| 100 | -2.9 -1.14 % |
28-11-2024 00:00:00 Thursday |
255 252.1 |
257.4 | 251.25 | 640390 |
| 101 | -0.85 -0.33 % |
27-11-2024 00:00:00 Wednesday |
255.35 254.5 |
255.35 | 250.55 | 640990 |
| 102 | -3.1 -1.2 % |
26-11-2024 00:00:00 Tuesday |
257.35 254.25 |
258.2 | 252.6 | 488180 |
| 103 | 8.1 3.24 % |
25-11-2024 00:00:00 Monday |
249.85 257.95 |
260.35 | 248 | 813554 |
| 104 | 0.4 0.16 % |
22-11-2024 00:00:00 Friday |
245.05 245.45 |
246.95 | 243.6 | 523640 |
| 105 | -6.15 -2.48 % |
21-11-2024 00:00:00 Thursday |
248.35 242.2 |
248.35 | 240.95 | 391574 |
| 106 | -1.3 -0.52 % |
19-11-2024 00:00:00 Tuesday |
249.2 247.9 |
255.3 | 247.2 | 921052 |
| 107 | -0.75 -0.3 % |
18-11-2024 00:00:00 Monday |
251.55 250.8 |
252.05 | 247.05 | 706442 |
| 108 | -1.3 -0.52 % |
14-11-2024 00:00:00 Thursday |
252.2 250.9 |
254.25 | 249 | 667344 |
| 109 | -3.6 -1.41 % |
13-11-2024 00:00:00 Wednesday |
256.2 252.6 |
256.75 | 249.1 | 1020123 |
| 110 | -6.35 -2.42 % |
12-11-2024 00:00:00 Tuesday |
262.55 256.2 |
263 | 255.5 | 994211 |
| 111 | -5.85 -2.23 % |
11-11-2024 00:00:00 Monday |
262.75 256.9 |
262.75 | 256.15 | 369159 |
| 112 | -2.95 -1.11 % |
08-11-2024 00:00:00 Friday |
265.3 262.35 |
266.75 | 259.65 | 567379 |
| 113 | -5.35 -1.98 % |
07-11-2024 00:00:00 Thursday |
270.6 265.25 |
270.6 | 264.85 | 278653 |
| 114 | 1.1 0.41 % |
06-11-2024 00:00:00 Wednesday |
267.95 269.05 |
270.65 | 264.5 | 607766 |
| 115 | 2.15 0.81 % |
05-11-2024 00:00:00 Tuesday |
265.25 267.4 |
268.65 | 263.65 | 319924 |
| 116 | -9.2 -3.35 % |
04-11-2024 00:00:00 Monday |
274.45 265.25 |
274.45 | 260.2 | 994363 |
| 117 | 1 0.37 % |
01-11-2024 00:00:00 Friday |
270.85 271.85 |
273.95 | 268.6 | 273394 |
| 118 | 1.95 0.74 % |
31-10-2024 00:00:00 Thursday |
264.25 266.2 |
268.25 | 261.1 | 648894 |
| 119 | -3.6 -1.36 % |
30-10-2024 00:00:00 Wednesday |
265.4 261.8 |
266.2 | 261.15 | 532389 |
| 120 | 0.45 0.17 % |
29-10-2024 00:00:00 Tuesday |
264.65 265.1 |
265.6 | 259.45 | 338489 |
| 121 | 2.95 1.13 % |
28-10-2024 00:00:00 Monday |
260.35 263.3 |
265 | 255.3 | 367785 |
| 122 | -7.45 -2.75 % |
25-10-2024 00:00:00 Friday |
270.95 263.5 |
270.95 | 261.7 | 335832 |
| 123 | -2.45 -0.9 % |
24-10-2024 00:00:00 Thursday |
271.45 269 |
272.3 | 268.5 | 254108 |
| 124 | 0.75 0.28 % |
23-10-2024 00:00:00 Wednesday |
269.9 270.65 |
274.35 | 265 | 420774 |
| 125 | -6.55 -2.36 % |
22-10-2024 00:00:00 Tuesday |
277.25 270.7 |
278.1 | 270 | 577619 |
| 126 | -5.05 -1.79 % |
21-10-2024 00:00:00 Monday |
281.75 276.7 |
284 | 274.7 | 388752 |
| 127 | 1.5 0.53 % |
18-10-2024 00:00:00 Friday |
281.65 283.15 |
284.4 | 279.25 | 498206 |
| 128 | -2.65 -0.93 % |
17-10-2024 00:00:00 Thursday |
284.25 281.6 |
287.65 | 281 | 219359 |
| 129 | 1.9 0.67 % |
16-10-2024 00:00:00 Wednesday |
283.35 285.25 |
287.15 | 280.65 | 463961 |
| 130 | -2.55 -0.89 % |
15-10-2024 00:00:00 Tuesday |
286.2 283.65 |
286.2 | 280.8 | 484885 |
| 131 | -6.4 -2.19 % |
14-10-2024 00:00:00 Monday |
292.9 286.5 |
292.9 | 285.3 | 447168 |
| 132 | 1.45 0.5 % |
11-10-2024 00:00:00 Friday |
291.05 292.5 |
293.3 | 289.65 | 460415 |
| 133 | 0.4 0.14 % |
10-10-2024 00:00:00 Thursday |
288.45 288.85 |
292.15 | 287.65 | 260803 |
| 134 | -4.95 -1.69 % |
09-10-2024 00:00:00 Wednesday |
293.4 288.45 |
293.4 | 287 | 570922 |
| 135 | 27.6 10.38 % |
08-10-2024 00:00:00 Tuesday |
266 293.6 |
293.95 | 266 | 501509 |
| 136 | -7.5 -2.53 % |
07-10-2024 00:00:00 Monday |
296.95 289.45 |
296.95 | 281.6 | 825875 |
| 137 | -1.25 -0.42 % |
04-10-2024 00:00:00 Friday |
296.45 295.2 |
299.55 | 293.25 | 1785155 |
| 138 | -2.2 -0.75 % |
03-10-2024 00:00:00 Thursday |
294.3 292.1 |
297.9 | 290.6 | 1491910 |
| 139 | -5.25 -1.76 % |
01-10-2024 00:00:00 Tuesday |
297.5 292.25 |
299.1 | 290.75 | 740575 |
| 140 | 0.65 0.22 % |
30-09-2024 00:00:00 Monday |
297.35 298 |
301.7 | 293.8 | 722976 |
| 141 | 3 1.02 % |
27-09-2024 00:00:00 Friday |
293.65 296.65 |
298.45 | 290 | 579492 |
| 142 | -1.55 -0.52 % |
26-09-2024 00:00:00 Thursday |
296.65 295.1 |
298.5 | 291.6 | 571123 |
| 143 | -1.4 -0.47 % |
25-09-2024 00:00:00 Wednesday |
299.95 298.55 |
301.2 | 296.7 | 667924 |
| 144 | 2.85 0.96 % |
24-09-2024 00:00:00 Tuesday |
296.6 299.45 |
302 | 294.8 | 774050 |
| 145 | 5.45 1.88 % |
23-09-2024 00:00:00 Monday |
289.9 295.35 |
296.3 | 287.55 | 1167486 |
| 146 | -1.5 -0.52 % |
20-09-2024 00:00:00 Friday |
287.8 286.3 |
289 | 285.35 | 599271 |
| 147 | -1.7 -0.59 % |
19-09-2024 00:00:00 Thursday |
287.05 285.35 |
289.15 | 282.6 | 584718 |
| 148 | -8.15 -2.73 % |
18-09-2024 00:00:00 Wednesday |
298.25 290.1 |
298.25 | 287.95 | 650170 |
| 149 | 1.3 0.44 % |
17-09-2024 00:00:00 Tuesday |
293.25 294.55 |
296 | 292 | 675367 |
| 150 | -2.2 -0.75 % |
16-09-2024 00:00:00 Monday |
294.7 292.5 |
295.45 | 291.4 | 688310 |
| 151 | -4.4 -1.49 % |
13-09-2024 00:00:00 Friday |
296.05 291.65 |
297.2 | 291.05 | 426535 |
| 152 | 6.3 2.19 % |
12-09-2024 00:00:00 Thursday |
287.7 294 |
294.75 | 286.6 | 767578 |
| 153 | -7.45 -2.55 % |
11-09-2024 00:00:00 Wednesday |
292.7 285.25 |
292.7 | 283.2 | 2143092 |
| 154 | -5.5 -1.83 % |
10-09-2024 00:00:00 Tuesday |
301.15 295.65 |
301.5 | 295 | 865307 |
| 155 | -9.95 -3.22 % |
09-09-2024 00:00:00 Monday |
308.9 298.95 |
308.9 | 294.5 | 1865525 |
| 156 | -3.05 -0.98 % |
06-09-2024 00:00:00 Friday |
311.95 308.9 |
312.9 | 303.75 | 970032 |
| 157 | -5.95 -1.87 % |
05-09-2024 00:00:00 Thursday |
317.4 311.45 |
317.4 | 310.25 | 297995 |
| 158 | -1.35 -0.43 % |
04-09-2024 00:00:00 Wednesday |
315.7 314.35 |
316.2 | 309.2 | 872921 |
| 159 | -4.4 -1.35 % |
03-09-2024 00:00:00 Tuesday |
326.55 322.15 |
328.05 | 321.65 | 425828 |
| 160 | -4.25 -1.29 % |
02-09-2024 00:00:00 Monday |
330.55 326.3 |
331.95 | 326 | 199554 |
| 161 | 0.9 0.27 % |
30-08-2024 00:00:00 Friday |
329.7 330.6 |
334.25 | 329.55 | 389519 |
| 162 | 2.1 0.64 % |
29-08-2024 00:00:00 Thursday |
327.45 329.55 |
330.05 | 324.95 | 371667 |
| 163 | -1.3 -0.4 % |
28-08-2024 00:00:00 Wednesday |
329 327.7 |
330 | 324.6 | 793455 |
| 164 | -0.25 -0.08 % |
27-08-2024 00:00:00 Tuesday |
329.05 328.8 |
332.45 | 326 | 784737 |
| 165 | 3.8 1.17 % |
26-08-2024 00:00:00 Monday |
324 327.8 |
328.95 | 322.7 | 1253136 |
| 166 | -5.65 -1.74 % |
23-08-2024 00:00:00 Friday |
324.75 319.1 |
324.75 | 317.9 | 1044578 |
| 167 | -3.9 -1.19 % |
22-08-2024 00:00:00 Thursday |
328.05 324.15 |
330.5 | 323.65 | 1005313 |
| 168 | -3.25 -0.98 % |
21-08-2024 00:00:00 Wednesday |
330.9 327.65 |
331.5 | 326.6 | 1415582 |
| 169 | -5.9 -1.76 % |
20-08-2024 00:00:00 Tuesday |
336 330.1 |
336.05 | 328.15 | 1008997 |
| 170 | -0.95 -0.28 % |
19-08-2024 00:00:00 Monday |
336.05 335.1 |
338.7 | 333.6 | 1573276 |
| 171 | -2.7 -0.81 % |
16-08-2024 00:00:00 Friday |
332.3 329.6 |
335.8 | 328.65 | 1297649 |
| 172 | -7.1 -2.12 % |
14-08-2024 00:00:00 Wednesday |
335.55 328.45 |
336.55 | 326.9 | 768936 |
| 173 | -9 -2.61 % |
13-08-2024 00:00:00 Tuesday |
344.5 335.5 |
344.5 | 332.9 | 1642933 |
| 174 | 8.65 2.6 % |
12-08-2024 00:00:00 Monday |
332.65 341.3 |
344.55 | 329.8 | 3092443 |
| 175 | -0.4 -0.12 % |
09-08-2024 00:00:00 Friday |
333 332.6 |
335.75 | 328.3 | 2666278 |
| 176 | -6.65 -2.02 % |
08-08-2024 00:00:00 Thursday |
329.35 322.7 |
329.35 | 321.9 | 799378 |
| 177 | 16.95 5.43 % |
07-08-2024 00:00:00 Wednesday |
312 328.95 |
330.85 | 312 | 3971504 |
| 178 | -10.1 -3.19 % |
06-08-2024 00:00:00 Tuesday |
316.3 306.2 |
322.5 | 305.2 | 1267624 |
| 179 | -8.1 -2.55 % |
05-08-2024 00:00:00 Monday |
318.25 310.15 |
323.25 | 306.1 | 3215708 |
| 180 | -5.95 -1.77 % |
02-08-2024 00:00:00 Friday |
336.1 330.15 |
337.1 | 328.8 | 1618996 |
| 181 | 3.6 1.06 % |
01-08-2024 00:00:00 Thursday |
338.15 341.75 |
344.6 | 337.35 | 2544063 |
| 182 | 1.35 0.41 % |
31-07-2024 00:00:00 Wednesday |
332.95 334.3 |
337.45 | 329.9 | 1330937 |
| 183 | -1.1 -0.33 % |
30-07-2024 00:00:00 Tuesday |
332.9 331.8 |
338.25 | 331.1 | 1597953 |
| 184 | -1.05 -0.31 % |
29-07-2024 00:00:00 Monday |
334 332.95 |
339.65 | 330.75 | 1450512 |
| 185 | -5.75 -1.71 % |
26-07-2024 00:00:00 Friday |
337 331.25 |
338.55 | 330 | 1330602 |
| 186 | 17.3 5.43 % |
25-07-2024 00:00:00 Thursday |
318.45 335.75 |
337.45 | 316.3 | 1539228 |
| 187 | 5.65 1.8 % |
24-07-2024 00:00:00 Wednesday |
313.85 319.5 |
325.8 | 312.15 | 813720 |
| 188 | -6.75 -2.1 % |
23-07-2024 00:00:00 Tuesday |
320.75 314 |
321.45 | 297.5 | 1407630 |
| 189 | 1.75 0.55 % |
22-07-2024 00:00:00 Monday |
319.05 320.8 |
323.35 | 315.35 | 1765607 |
| 190 | -13.85 -4.15 % |
19-07-2024 00:00:00 Friday |
333.5 319.65 |
333.5 | 318 | 1505033 |
| 191 | 6.2 1.91 % |
18-07-2024 00:00:00 Thursday |
325 331.2 |
333.45 | 321.6 | 2779839 |
| 192 | -2.3 -0.71 % |
16-07-2024 00:00:00 Tuesday |
324.7 322.4 |
327.5 | 319.65 | 2281197 |
| 193 | 11.55 3.71 % |
15-07-2024 00:00:00 Monday |
311 322.55 |
323.6 | 309 | 1989136 |
| 194 | -0.05 -0.02 % |
12-07-2024 00:00:00 Friday |
307 306.95 |
311.7 | 304.15 | 1600432 |
| 195 | 4.8 1.6 % |
11-07-2024 00:00:00 Thursday |
300 304.8 |
307.1 | 295.1 | 1338598 |
| 196 | -1 -0.33 % |
10-07-2024 00:00:00 Wednesday |
299.05 298.05 |
299.85 | 288.85 | 1184325 |
| 197 | -3.9 -1.29 % |
09-07-2024 00:00:00 Tuesday |
301.35 297.45 |
302.05 | 293.25 | 1394636 |
| 198 | 9.25 3.19 % |
08-07-2024 00:00:00 Monday |
290 299.25 |
303 | 287.5 | 3224056 |
| 199 | 11.05 3.99 % |
05-07-2024 00:00:00 Friday |
277.15 288.2 |
289.15 | 277 | 3391862 |
| 200 | 1.7 0.62 % |
04-07-2024 00:00:00 Thursday |
275.35 277.05 |
278.8 | 273 | 820219 |
| 201 | -0.7 -0.25 % |
03-07-2024 00:00:00 Wednesday |
275.45 274.75 |
277 | 274 | 347174 |
| 202 | 0.55 0.2 % |
02-07-2024 00:00:00 Tuesday |
274.15 274.7 |
279.7 | 271.35 | 1535619 |
| 203 | -2.45 -0.89 % |
01-07-2024 00:00:00 Monday |
275.45 273 |
275.9 | 271.7 | 465907 |
| 204 | 5.95 2.22 % |
28-06-2024 00:00:00 Friday |
268.15 274.1 |
275.35 | 267.95 | 1602410 |
| 205 | -0.1 -0.04 % |
27-06-2024 00:00:00 Thursday |
267.7 267.6 |
268.05 | 263.55 | 517307 |
| 206 | 0.75 0.28 % |
26-06-2024 00:00:00 Wednesday |
267 267.75 |
269.05 | 264.1 | 499869 |
| 207 | -3 -1.11 % |
25-06-2024 00:00:00 Tuesday |
270 267 |
270.8 | 265.25 | 425089 |
| 208 | -0.25 -0.09 % |
24-06-2024 00:00:00 Monday |
269.95 269.7 |
271.25 | 266.45 | 520774 |
| 209 | -2.15 -0.79 % |
21-06-2024 00:00:00 Friday |
271.8 269.65 |
274.75 | 269 | 667518 |
| 210 | -0.25 -0.09 % |
20-06-2024 00:00:00 Thursday |
272.1 271.85 |
274 | 269.05 | 461569 |
| 211 | -4.35 -1.58 % |
19-06-2024 00:00:00 Wednesday |
275.9 271.55 |
276.95 | 271 | 514509 |
| 212 | -4 -1.43 % |
18-06-2024 00:00:00 Tuesday |
279.75 275.75 |
279.75 | 274 | 694793 |
| 213 | -1.5 -0.54 % |
14-06-2024 00:00:00 Friday |
276.7 275.2 |
278.2 | 274.35 | 797830 |
| 214 | -1.8 -0.65 % |
13-06-2024 00:00:00 Thursday |
278.35 276.55 |
278.35 | 272.45 | 589556 |
| 215 | -2.9 -1.04 % |
12-06-2024 00:00:00 Wednesday |
278.35 275.45 |
279 | 274.6 | 1350407 |
| 216 | 7.55 2.84 % |
11-06-2024 00:00:00 Tuesday |
266.05 273.6 |
275 | 265.5 | 2415770 |
| 217 | -5.65 -2.13 % |
10-06-2024 00:00:00 Monday |
264.75 259.1 |
264.75 | 258.1 | 1021944 |
| 218 | 6.45 2.54 % |
07-06-2024 00:00:00 Friday |
253.95 260.4 |
260.8 | 251.9 | 1713020 |
| 219 | -0.4 -0.16 % |
06-06-2024 00:00:00 Thursday |
252.75 252.35 |
259.45 | 249.3 | 1835694 |
| 220 | -1.2 -0.48 % |
05-06-2024 00:00:00 Wednesday |
248.8 247.6 |
249.75 | 230.45 | 2310071 |
| 221 | -49.9 -17.42 % |
04-06-2024 00:00:00 Tuesday |
286.4 236.5 |
286.4 | 227 | 3476364 |
| 222 | 8.95 3.25 % |
03-06-2024 00:00:00 Monday |
275.1 284.05 |
286.5 | 273.3 | 2774112 |
| 223 | -3.5 -1.31 % |
31-05-2024 00:00:00 Friday |
268.05 264.55 |
268.65 | 263 | 458482 |
| 224 | -7.4 -2.7 % |
30-05-2024 00:00:00 Thursday |
273.85 266.45 |
274.95 | 265 | 607952 |
| 225 | -2.2 -0.8 % |
29-05-2024 00:00:00 Wednesday |
274 271.8 |
274 | 270.3 | 421038 |
| 226 | -6.25 -2.23 % |
28-05-2024 00:00:00 Tuesday |
280.6 274.35 |
280.6 | 273.2 | 292910 |
| 227 | -6.7 -2.36 % |
27-05-2024 00:00:00 Monday |
284.3 277.6 |
284.3 | 275.7 | 469678 |
| 228 | -1.05 -0.37 % |
24-05-2024 00:00:00 Friday |
284.25 283.2 |
285.95 | 281.85 | 454737 |
| 229 | 3.1 1.11 % |
23-05-2024 00:00:00 Thursday |
280.25 283.35 |
284.5 | 279 | 1005480 |
| 230 | -6.35 -2.23 % |
22-05-2024 00:00:00 Wednesday |
284.35 278 |
284.35 | 276.85 | 487417 |
| 231 | -3.9 -1.37 % |
21-05-2024 00:00:00 Tuesday |
283.85 279.95 |
284 | 278.35 | 912430 |
| 232 | -0.55 -0.2 % |
18-05-2024 00:00:00 Saturday |
279.65 279.1 |
280.65 | 278.5 | 31024 |
| 233 | -1.7 -0.61 % |
17-05-2024 00:00:00 Friday |
279 277.3 |
283.25 | 276.6 | 577775 |
| 234 | 0.7 0.25 % |
16-05-2024 00:00:00 Thursday |
276.95 277.65 |
279.25 | 273.8 | 5207691 |
| 235 | -0.95 -0.35 % |
15-05-2024 00:00:00 Wednesday |
274.4 273.45 |
276 | 272.6 | 360030 |
| 236 | 4.5 1.68 % |
14-05-2024 00:00:00 Tuesday |
268.55 273.05 |
274.8 | 266.4 | 383443 |
| 237 | -5.35 -1.97 % |
13-05-2024 00:00:00 Monday |
272.2 266.85 |
272.2 | 262.1 | 294135 |
| 238 | 2 0.75 % |
10-05-2024 00:00:00 Friday |
268.15 270.15 |
271.2 | 264.35 | 960402 |
| 239 | -16.3 -5.78 % |
09-05-2024 00:00:00 Thursday |
282 265.7 |
282 | 263.25 | 394787 |
| 240 | 3 1.1 % |
08-05-2024 00:00:00 Wednesday |
273.8 276.8 |
280.2 | 272.5 | 396493 |
| 241 | -10.5 -3.7 % |
07-05-2024 00:00:00 Tuesday |
284 273.5 |
285.05 | 272.3 | 491978 |
| 242 | -7.9 -2.73 % |
06-05-2024 00:00:00 Monday |
289.9 282 |
289.9 | 275.35 | 485386 |
| 243 | 1.65 0.58 % |
03-05-2024 00:00:00 Friday |
284.35 286 |
292.95 | 284 | 1039603 |
| 244 | 0.65 0.23 % |
02-05-2024 00:00:00 Thursday |
282 282.65 |
284.45 | 278.95 | 549634 |
| 245 | -1.95 -0.68 % |
30-04-2024 00:00:00 Tuesday |
284.8 282.85 |
286.25 | 281.75 | 619825 |
| 246 | -1.05 -0.37 % |
29-04-2024 00:00:00 Monday |
284.3 283.25 |
285.2 | 282.1 | 297198 |
| 247 | -0.5 -0.18 % |
26-04-2024 00:00:00 Friday |
283.35 282.85 |
286 | 282.2 | 697511 |
| 248 | 3.05 1.09 % |
25-04-2024 00:00:00 Thursday |
279 282.05 |
282.65 | 278.05 | 690874 |
| 249 | 1.5 0.54 % |
24-04-2024 00:00:00 Wednesday |
277.85 279.35 |
280.4 | 276.35 | 267953 |
| 250 | -0.4 -0.14 % |
23-04-2024 00:00:00 Tuesday |
277.1 276.7 |
278.8 | 275.45 | 425815 |
| 251 | -0.6 -0.22 % |
22-04-2024 00:00:00 Monday |
277.65 277.05 |
278 | 273.9 | 434814 |
| 252 | -0.9 -0.33 % |
19-04-2024 00:00:00 Friday |
276.05 275.15 |
280.8 | 274.05 | 2000453 |
| 253 | -12.25 -4.27 % |
18-04-2024 00:00:00 Thursday |
286.55 274.3 |
287.7 | 273.25 | 1001748 |
| 254 | 5.7 2.06 % |
16-04-2024 00:00:00 Tuesday |
277.35 283.05 |
292.45 | 275.45 | 2521040 |
| 255 | 12.6 4.72 % |
15-04-2024 00:00:00 Monday |
267.15 279.75 |
283 | 267.15 | 2903772 |
| 256 | -6.25 -2.3 % |
12-04-2024 00:00:00 Friday |
271.9 265.65 |
272.4 | 265 | 341812 |
| 257 | 2.3 0.85 % |
10-04-2024 00:00:00 Wednesday |
269.6 271.9 |
273.1 | 269.6 | 483316 |
| 258 | -0.95 -0.35 % |
09-04-2024 00:00:00 Tuesday |
270.35 269.4 |
272.6 | 268.05 | 186195 |
| 259 | 1.5 0.56 % |
08-04-2024 00:00:00 Monday |
267.95 269.45 |
271.95 | 266.6 | 260313 |
| 260 | -0.85 -0.32 % |
05-04-2024 00:00:00 Friday |
268.75 267.9 |
271.95 | 266.5 | 576983 |
| 261 | -8.05 -2.91 % |
04-04-2024 00:00:00 Thursday |
277.05 269 |
278 | 265.4 | 919103 |
| 262 | 0.35 0.13 % |
03-04-2024 00:00:00 Wednesday |
275 275.35 |
278.95 | 273.75 | 668994 |
| 263 | 2.25 0.83 % |
02-04-2024 00:00:00 Tuesday |
270 272.25 |
274 | 269.4 | 537673 |
| 264 | 1.5 0.56 % |
01-04-2024 00:00:00 Monday |
268.35 269.85 |
271.5 | 267.85 | 216704 |
| 265 | 5.95 2.27 % |
28-03-2024 00:00:00 Thursday |
261.9 267.85 |
270.9 | 261.9 | 652295 |
| 266 | -3.6 -1.36 % |
27-03-2024 00:00:00 Wednesday |
265.45 261.85 |
268.2 | 260.05 | 691827 |
| 267 | 3.9 1.49 % |
26-03-2024 00:00:00 Tuesday |
261.5 265.4 |
267.9 | 259.35 | 269815 |
| 268 | 0.4 0.15 % |
22-03-2024 00:00:00 Friday |
263 263.4 |
265.35 | 258.75 | 301677 |
| 269 | -2.45 -0.92 % |
21-03-2024 00:00:00 Thursday |
265.45 263 |
266.85 | 262.35 | 411741 |
| 270 | 4.85 1.87 % |
20-03-2024 00:00:00 Wednesday |
259 263.85 |
264.45 | 257.2 | 472134 |
| 271 | -4.95 -1.88 % |
19-03-2024 00:00:00 Tuesday |
263.8 258.85 |
263.95 | 256.7 | 317013 |
| 272 | 2.35 0.91 % |
18-03-2024 00:00:00 Monday |
259 261.35 |
263 | 257.6 | 529811 |
| 273 | -5 -1.89 % |
15-03-2024 00:00:00 Friday |
264 259 |
266.35 | 248.9 | 915521 |
| 274 | 10.9 4.32 % |
14-03-2024 00:00:00 Thursday |
252.35 263.25 |
264.25 | 251.3 | 528274 |
| 275 | -16.2 -5.98 % |
13-03-2024 00:00:00 Wednesday |
271.1 254.9 |
271.1 | 252.85 | 524285 |
| 276 | -4.6 -1.67 % |
12-03-2024 00:00:00 Tuesday |
274.95 270.35 |
275.4 | 269.15 | 240478 |
| 277 | -4.8 -1.72 % |
11-03-2024 00:00:00 Monday |
278.5 273.7 |
280.45 | 273.2 | 229912 |
| 278 | -1.95 -0.7 % |
07-03-2024 00:00:00 Thursday |
280 278.05 |
284.2 | 277.15 | 489590 |
| 279 | -3.65 -1.29 % |
06-03-2024 00:00:00 Wednesday |
283.9 280.25 |
284.25 | 273.65 | 504915 |
| 280 | 3.3 1.18 % |
05-03-2024 00:00:00 Tuesday |
280.35 283.65 |
284.75 | 276.7 | 1176153 |
| 281 | 6.25 2.29 % |
04-03-2024 00:00:00 Monday |
272.95 279.2 |
280.5 | 272.95 | 591057 |
| 282 | 5.35 2.01 % |
02-03-2024 00:00:00 Saturday |
266.5 271.85 |
272.6 | 266.5 | 57741 |
| 283 | 3.75 1.41 % |
01-03-2024 00:00:00 Friday |
266.9 270.65 |
272.9 | 266.9 | 783019 |
| 284 | -0.4 -0.15 % |
29-02-2024 00:00:00 Thursday |
265.3 264.9 |
266.35 | 261.5 | 363494 |
| 285 | -4.65 -1.72 % |
28-02-2024 00:00:00 Wednesday |
270 265.35 |
270.15 | 264.65 | 522542 |
| 286 | 1.3 0.48 % |
27-02-2024 00:00:00 Tuesday |
268.35 269.65 |
270.15 | 264.9 | 428672 |
| 287 | -2.8 -1.03 % |
26-02-2024 00:00:00 Monday |
272.5 269.7 |
272.5 | 267.95 | 308562 |
| 288 | -2.5 -0.91 % |
23-02-2024 00:00:00 Friday |
274.5 272 |
276 | 271 | 516630 |
| 289 | 1.3 0.48 % |
22-02-2024 00:00:00 Thursday |
273.55 274.85 |
275.95 | 268.65 | 755657 |
| 290 | -3.55 -1.28 % |
21-02-2024 00:00:00 Wednesday |
276.45 272.9 |
281 | 271.6 | 1133826 |
| 291 | 0.8 0.29 % |
20-02-2024 00:00:00 Tuesday |
275.85 276.65 |
281.05 | 274.1 | 1232730 |
| 292 | -0.6 -0.22 % |
19-02-2024 00:00:00 Monday |
275.3 274.7 |
279.05 | 272.5 | 728822 |
| 293 | -1.35 -0.49 % |
16-02-2024 00:00:00 Friday |
275.85 274.5 |
278.05 | 270.4 | 774578 |
| 294 | 4.7 1.73 % |
15-02-2024 00:00:00 Thursday |
272.4 277.1 |
279.85 | 269.15 | 1833998 |
| 295 | 10.65 4.12 % |
14-02-2024 00:00:00 Wednesday |
258.25 268.9 |
269.9 | 256 | 1278383 |
| 296 | 1.95 0.76 % |
13-02-2024 00:00:00 Tuesday |
257.8 259.75 |
262.3 | 254.6 | 858428 |
| 297 | -4.6 -1.75 % |
12-02-2024 00:00:00 Monday |
262.4 257.8 |
266.5 | 256.85 | 776296 |
| 298 | -7.65 -2.79 % |
09-02-2024 00:00:00 Friday |
274.6 266.95 |
275.6 | 259 | 2484994 |
| 299 | -0.55 -0.2 % |
08-02-2024 00:00:00 Thursday |
273.85 273.3 |
275.65 | 269 | 1240503 |
| 300 | -3.35 -1.22 % |
07-02-2024 00:00:00 Wednesday |
275.3 271.95 |
275.3 | 267.7 | 1057995 |
| 301 | 6.3 2.37 % |
06-02-2024 00:00:00 Tuesday |
265.95 272.25 |
273.35 | 260.15 | 2366667 |
| 302 | 1.2 0.46 % |
05-02-2024 00:00:00 Monday |
261.9 263.1 |
267.95 | 255.05 | 2218169 |
| 303 | 7 2.8 % |
02-02-2024 00:00:00 Friday |
250.25 257.25 |
259.95 | 249.5 | 1344252 |
| 304 | -9.15 -3.56 % |
01-02-2024 00:00:00 Thursday |
256.8 247.65 |
256.8 | 245.55 | 1597044 |
| 305 | 1.6 0.64 % |
31-01-2024 00:00:00 Wednesday |
250.85 252.45 |
254.35 | 246.3 | 2209865 |
| 306 | -8.55 -3.32 % |
30-01-2024 00:00:00 Tuesday |
257.75 249.2 |
263.4 | 248.6 | 3034766 |
| 307 | 10.2 4.2 % |
29-01-2024 00:00:00 Monday |
242.65 252.85 |
255.15 | 239.25 | 2801670 |
| 308 | -0.65 -0.28 % |
25-01-2024 00:00:00 Thursday |
234.65 234 |
237.5 | 232.8 | 788202 |
| 309 | 2.6 1.12 % |
24-01-2024 00:00:00 Wednesday |
231.75 234.35 |
234.95 | 228 | 796842 |
| 310 | -13.25 -5.45 % |
23-01-2024 00:00:00 Tuesday |
243.15 229.9 |
245.4 | 228 | 1012061 |
| 311 | -1.5 -0.62 % |
20-01-2024 00:00:00 Saturday |
243.35 241.85 |
245.4 | 240.45 | 387786 |
| 312 | 6 2.54 % |
19-01-2024 00:00:00 Friday |
236 242 |
242.5 | 235 | 902980 |
| 313 | 3.2 1.39 % |
18-01-2024 00:00:00 Thursday |
230.25 233.45 |
234.4 | 224.45 | 1422602 |
| 314 | -0.35 -0.15 % |
17-01-2024 00:00:00 Wednesday |
232.65 232.3 |
237.15 | 230.8 | 1366860 |
| 315 | 0.15 0.06 % |
16-01-2024 00:00:00 Tuesday |
234.95 235.1 |
239 | 231.2 | 2002011 |
| 316 | 4.35 1.9 % |
15-01-2024 00:00:00 Monday |
229.2 233.55 |
235.4 | 224.65 | 2639314 |
| 317 | 9.4 4.39 % |
12-01-2024 00:00:00 Friday |
213.95 223.35 |
224.7 | 212.4 | 1552023 |
| 318 | -2.55 -1.19 % |
11-01-2024 00:00:00 Thursday |
214.3 211.75 |
214.3 | 210.85 | 570721 |
| 319 | -3.15 -1.46 % |
10-01-2024 00:00:00 Wednesday |
215.25 212.1 |
215.25 | 209.65 | 939579 |
| 320 | -4.65 -2.1 % |
09-01-2024 00:00:00 Tuesday |
221.3 216.65 |
221.75 | 216 | 442842 |
| 321 | -1 -0.46 % |
08-01-2024 00:00:00 Monday |
218.8 217.8 |
220.75 | 217.1 | 685127 |
| 322 | 0.65 0.3 % |
05-01-2024 00:00:00 Friday |
215.75 216.4 |
217.5 | 213.1 | 706839 |
| 323 | 3.8 1.8 % |
04-01-2024 00:00:00 Thursday |
210.8 214.6 |
215.4 | 209.4 | 832587 |
| 324 | 2.45 1.19 % |
03-01-2024 00:00:00 Wednesday |
205.75 208.2 |
210.5 | 204.9 | 448823 |
| 325 | 1.25 0.61 % |
02-01-2024 00:00:00 Tuesday |
205.75 207 |
210.65 | 203.8 | 791929 |
| 326 | -1.2 -0.58 % |
01-01-2024 00:00:00 Monday |
206.45 205.25 |
207.1 | 204.65 | 562945 |
| 327 | -3.2 -1.54 % |
29-12-2023 00:00:00 Friday |
208.25 205.05 |
208.25 | 204.3 | 641567 |
| 328 | 2.3 1.12 % |
28-12-2023 00:00:00 Thursday |
206 208.3 |
208.9 | 205.35 | 521009 |
| 329 | -4.55 -2.17 % |
27-12-2023 00:00:00 Wednesday |
209.9 205.35 |
209.9 | 204.55 | 452333 |
| 330 | 2.3 1.12 % |
26-12-2023 00:00:00 Tuesday |
204.95 207.25 |
208.45 | 203.55 | 580286 |
| 331 | -0.55 -0.27 % |
22-12-2023 00:00:00 Friday |
204.45 203.9 |
204.5 | 201.85 | 772098 |
| 332 | -0.65 -0.32 % |
21-12-2023 00:00:00 Thursday |
203.3 202.65 |
206.65 | 201.25 | 884185 |
| 333 | 1.25 0.62 % |
20-12-2023 00:00:00 Wednesday |
201.9 203.15 |
212 | 201 | 3888457 |
| 334 | -2.05 -1.01 % |
19-12-2023 00:00:00 Tuesday |
202.45 200.4 |
203.45 | 199.35 | 570003 |
| 335 | -2.5 -1.24 % |
18-12-2023 00:00:00 Monday |
201.4 198.9 |
201.55 | 197.4 | 436925 |
| 336 | 3.9 1.98 % |
15-12-2023 00:00:00 Friday |
197.15 201.05 |
201.95 | 197 | 1474951 |
| 337 | 0.9 0.46 % |
14-12-2023 00:00:00 Thursday |
195.05 195.95 |
196.2 | 193.3 | 607528 |
| 338 | -2.5 -1.28 % |
13-12-2023 00:00:00 Wednesday |
195.65 193.15 |
195.65 | 192.05 | 676334 |
| 339 | -1.5 -0.76 % |
12-12-2023 00:00:00 Tuesday |
197 195.5 |
197.85 | 194.55 | 523511 |
| 340 | 0.6 0.3 % |
11-12-2023 00:00:00 Monday |
197.45 198.05 |
200.95 | 194.2 | 441912 |
| 341 | -4.05 -2.03 % |
08-12-2023 00:00:00 Friday |
199.95 195.9 |
200.25 | 194.15 | 837356 |
| 342 | -1.95 -0.97 % |
07-12-2023 00:00:00 Thursday |
201 199.05 |
201 | 196.1 | 926370 |
| 343 | -2.4 -1.17 % |
06-12-2023 00:00:00 Wednesday |
204.45 202.05 |
204.45 | 199.15 | 317217 |
| 344 | -0.9 -0.44 % |
05-12-2023 00:00:00 Tuesday |
202.85 201.95 |
203.9 | 199.15 | 785200 |
| 345 | 6.35 3.24 % |
04-12-2023 00:00:00 Monday |
195.7 202.05 |
205.75 | 195.7 | 2175001 |
| 346 | -0.75 -0.38 % |
01-12-2023 00:00:00 Friday |
195.35 194.6 |
198.2 | 194.2 | 511350 |
| 347 | 1.2 0.62 % |
30-11-2023 00:00:00 Thursday |
193.6 194.8 |
195.5 | 192.1 | 630973 |
| 348 | -3.3 -1.69 % |
29-11-2023 00:00:00 Wednesday |
195.4 192.1 |
195.4 | 191.7 | 198728 |
| 349 | 3.95 2.08 % |
28-11-2023 00:00:00 Tuesday |
189.9 193.85 |
194.4 | 188.4 | 242014 |
| 350 | -3.45 -1.8 % |
24-11-2023 00:00:00 Friday |
192.2 188.75 |
192.2 | 188.3 | 220598 |
| 351 | -0.3 -0.16 % |
23-11-2023 00:00:00 Thursday |
190.9 190.6 |
191.55 | 189.65 | 168238 |
| 352 | -0.7 -0.37 % |
22-11-2023 00:00:00 Wednesday |
191.6 190.9 |
191.9 | 189.75 | 315059 |
| 353 | -1.8 -0.93 % |
21-11-2023 00:00:00 Tuesday |
193.05 191.25 |
193.9 | 190.95 | 598462 |
| 354 | -0.55 -0.28 % |
20-11-2023 00:00:00 Monday |
198.45 197.9 |
198.45 | 197 | 219513 |
| 355 | -5.5 -2.73 % |
17-11-2023 00:00:00 Friday |
201.75 196.25 |
201.75 | 195.6 | 1291263 |
| 356 | -0.9 -0.44 % |
16-11-2023 00:00:00 Thursday |
202.75 201.85 |
203.35 | 201 | 570454 |
| 357 | 1.45 0.73 % |
15-11-2023 00:00:00 Wednesday |
198 199.45 |
203.05 | 197.65 | 1469908 |
| 358 | -0.15 -0.08 % |
13-11-2023 00:00:00 Monday |
195.6 195.45 |
197.2 | 194.2 | 848447 |
| 359 | -2.9 -1.45 % |
12-11-2023 00:00:00 Sunday |
199.7 196.8 |
199.7 | 196 | 115064 |
| 360 | 2.3 1.19 % |
10-11-2023 00:00:00 Friday |
193.45 195.75 |
196.4 | 192.65 | 334910 |
| 361 | -4.2 -2.13 % |
09-11-2023 00:00:00 Thursday |
196.85 192.65 |
196.85 | 192.05 | 266206 |
| 362 | 1.5 0.77 % |
08-11-2023 00:00:00 Wednesday |
193.95 195.45 |
196.5 | 192.35 | 374702 |
| 363 | -0.1 -0.05 % |
07-11-2023 00:00:00 Tuesday |
193.3 193.2 |
197.95 | 192.4 | 627644 |
| 364 | 2.4 1.26 % |
06-11-2023 00:00:00 Monday |
190.9 193.3 |
194.1 | 189.6 | 370491 |
| 365 | 3.5 1.88 % |
03-11-2023 00:00:00 Friday |
186.45 189.95 |
190.5 | 185.8 | 464066 |
| 366 | -0.35 -0.19 % |
02-11-2023 00:00:00 Thursday |
186.65 186.3 |
187.5 | 185.75 | 116158 |
| 367 | 0.5 0.27 % |
01-11-2023 00:00:00 Wednesday |
186.1 186.6 |
188.75 | 185.05 | 159506 |
| 368 | -2.75 -1.46 % |
31-10-2023 00:00:00 Tuesday |
188.85 186.1 |
189.8 | 184.2 | 277304 |
| 369 | 4 2.16 % |
30-10-2023 00:00:00 Monday |
184.8 188.8 |
189.3 | 184.7 | 384776 |
| 370 | 3.75 2.07 % |
27-10-2023 00:00:00 Friday |
181 184.75 |
185.75 | 180.35 | 193509 |
| 371 | -2.15 -1.17 % |
26-10-2023 00:00:00 Thursday |
183.15 181 |
184.1 | 179.8 | 247008 |
| 372 | -0.9 -0.49 % |
25-10-2023 00:00:00 Wednesday |
184.8 183.9 |
185.8 | 183.15 | 185079 |
| 373 | -1.2 -0.65 % |
23-10-2023 00:00:00 Monday |
186 184.8 |
186 | 184 | 165600 |
| 374 | -0.8 -0.43 % |
20-10-2023 00:00:00 Friday |
186.95 186.15 |
187.05 | 185.75 | 80122 |
| 375 | 0 0 % |
19-10-2023 00:00:00 Thursday |
186.25 186.25 |
186.7 | 185.05 | 147197 |
| 376 | -0.3 -0.16 % |
18-10-2023 00:00:00 Wednesday |
187.1 186.8 |
187.9 | 186.05 | 179832 |
| 377 | -0.65 -0.35 % |
17-10-2023 00:00:00 Tuesday |
186.8 186.15 |
186.9 | 185.7 | 137319 |
| 378 | -0.55 -0.29 % |
16-10-2023 00:00:00 Monday |
187.05 186.5 |
188.2 | 186.15 | 531270 |
| 379 | 0.35 0.19 % |
13-10-2023 00:00:00 Friday |
184.5 184.85 |
186.25 | 184.1 | 162665 |
| 380 | 0.95 0.52 % |
12-10-2023 00:00:00 Thursday |
183.35 184.3 |
184.85 | 183.05 | 107943 |
| 381 | -0.85 -0.46 % |
11-10-2023 00:00:00 Wednesday |
184.2 183.35 |
184.75 | 182.75 | 216455 |
| 382 | 1.4 0.77 % |
10-10-2023 00:00:00 Tuesday |
182.05 183.45 |
184.45 | 182.05 | 383394 |
| 383 | -0.2 -0.11 % |
09-10-2023 00:00:00 Monday |
182 181.8 |
184.7 | 181.3 | 480925 |
| 384 | -2.35 -1.28 % |
06-10-2023 00:00:00 Friday |
183.7 181.35 |
183.7 | 180.6 | 155240 |
| 385 | 0.7 0.39 % |
05-10-2023 00:00:00 Thursday |
181.45 182.15 |
184 | 181.15 | 260219 |
| 386 | -1.6 -0.87 % |
04-10-2023 00:00:00 Wednesday |
184.6 183 |
184.6 | 182.2 | 380326 |
| 387 | -5.2 -2.74 % |
03-10-2023 00:00:00 Tuesday |
189.8 184.6 |
189.8 | 183.7 | 563477 |
| 388 | 3.75 1.99 % |
29-09-2023 00:00:00 Friday |
188.05 191.8 |
192.25 | 188.05 | 708636 |
| 389 | -0.9 -0.48 % |
28-09-2023 00:00:00 Thursday |
188.75 187.85 |
189.45 | 186.5 | 512267 |
| 390 | -1.85 -0.98 % |
27-09-2023 00:00:00 Wednesday |
189.1 187.25 |
189.1 | 186.25 | 261373 |
| 391 | 0.9 0.48 % |
26-09-2023 00:00:00 Tuesday |
186.95 187.85 |
188.1 | 185.3 | 241257 |
| 392 | -0.3 -0.16 % |
25-09-2023 00:00:00 Monday |
185.75 185.45 |
186.55 | 185.3 | 181346 |
| 393 | -0.9 -0.48 % |
22-09-2023 00:00:00 Friday |
186.05 185.15 |
187.5 | 184.95 | 215810 |
| 394 | -1.5 -0.8 % |
21-09-2023 00:00:00 Thursday |
188.2 186.7 |
188.3 | 186.05 | 207633 |
| 395 | -1.2 -0.63 % |
20-09-2023 00:00:00 Wednesday |
189.35 188.15 |
189.4 | 186.25 | 311244 |
| 396 | 1.6 0.86 % |
18-09-2023 00:00:00 Monday |
185.1 186.7 |
187.45 | 185.05 | 344792 |
| 397 | -4.9 -2.56 % |
15-09-2023 00:00:00 Friday |
191.55 186.65 |
191.55 | 185.7 | 408390 |
| 398 | 3.35 1.82 % |
14-09-2023 00:00:00 Thursday |
184.5 187.85 |
188.8 | 184.25 | 1016915 |
| 399 | 2.35 1.29 % |
13-09-2023 00:00:00 Wednesday |
181.55 183.9 |
184.65 | 180.85 | 584819 |
| 400 | -3.35 -1.82 % |
12-09-2023 00:00:00 Tuesday |
184.25 180.9 |
184.85 | 180.2 | 699873 |
| 401 | -1.65 -0.89 % |
11-09-2023 00:00:00 Monday |
185.15 183.5 |
185.65 | 182.4 | 537600 |
| 402 | 1.55 0.85 % |
08-09-2023 00:00:00 Friday |
182.85 184.4 |
184.9 | 182.3 | 292793 |
| 403 | -2.95 -1.6 % |
07-09-2023 00:00:00 Thursday |
184.5 181.55 |
185 | 181 | 750761 |
| 404 | -1.35 -0.73 % |
06-09-2023 00:00:00 Wednesday |
184.25 182.9 |
186.7 | 182.3 | 390633 |
| 405 | -0.3 -0.16 % |
05-09-2023 00:00:00 Tuesday |
183.35 183.05 |
186 | 182.25 | 765799 |
| 406 | -0.85 -0.46 % |
04-09-2023 00:00:00 Monday |
183.65 182.8 |
184.5 | 181.75 | 1035440 |
| 407 | 7.35 4.22 % |
01-09-2023 00:00:00 Friday |
174.3 181.65 |
184.65 | 174.3 | 1672740 |
| 408 | -1.75 -0.99 % |
31-08-2023 00:00:00 Thursday |
176 174.25 |
176 | 173.1 | 336390 |
| 409 | -0.4 -0.23 % |
30-08-2023 00:00:00 Wednesday |
175.95 175.55 |
176.9 | 175 | 271032 |
| 410 | 0.35 0.2 % |
29-08-2023 00:00:00 Tuesday |
175.2 175.55 |
176.05 | 175 | 148128 |
| 411 | 0.15 0.09 % |
28-08-2023 00:00:00 Monday |
174.85 175 |
175.8 | 174.6 | 658241 |
| 412 | 1.45 0.84 % |
25-08-2023 00:00:00 Friday |
173.05 174.5 |
175.25 | 172.95 | 203990 |
| 413 | -2.3 -1.31 % |
24-08-2023 00:00:00 Thursday |
175.5 173.2 |
176.7 | 172.8 | 702105 |
| 414 | -0.65 -0.37 % |
23-08-2023 00:00:00 Wednesday |
176.05 175.4 |
177.05 | 175.05 | 301465 |
| 415 | 0.4 0.23 % |
22-08-2023 00:00:00 Tuesday |
175.6 176 |
177.9 | 175.6 | 187434 |
| 416 | 1.15 0.66 % |
21-08-2023 00:00:00 Monday |
175.25 176.4 |
176.4 | 174.4 | 110131 |
| 417 | -3.3 -1.86 % |
18-08-2023 00:00:00 Friday |
177.75 174.45 |
177.75 | 174.45 | 152334 |
| 418 | -1 -0.56 % |
17-08-2023 00:00:00 Thursday |
178.6 177.6 |
179.15 | 177.1 | 217375 |
| 419 | 3.5 2 % |
16-08-2023 00:00:00 Wednesday |
175.15 178.65 |
179.4 | 175.15 | 547222 |
| 420 | -1.5 -0.83 % |
14-08-2023 00:00:00 Monday |
180 178.5 |
180.25 | 177.35 | 454799 |
| 421 | -1.35 -0.76 % |
11-08-2023 00:00:00 Friday |
178.6 177.25 |
179.55 | 176.75 | 178171 |
| 422 | 0.95 0.53 % |
10-08-2023 00:00:00 Thursday |
177.7 178.65 |
179.7 | 176.9 | 337219 |
| 423 | 4 2.31 % |
09-08-2023 00:00:00 Wednesday |
173.15 177.15 |
177.3 | 173.15 | 152596 |
| 424 | 0 0 % |
08-08-2023 00:00:00 Tuesday |
172.95 172.95 |
173.85 | 172.55 | 143788 |
| 425 | -0.4 -0.23 % |
07-08-2023 00:00:00 Monday |
173.4 173 |
174.45 | 172.2 | 186345 |
| 426 | 0 0 % |
04-08-2023 00:00:00 Friday |
173 173 |
174.2 | 172.1 | 156923 |
| 427 | -2.35 -1.35 % |
03-08-2023 00:00:00 Thursday |
174.15 171.8 |
175.75 | 171.6 | 196651 |
| 428 | -0.65 -0.37 % |
02-08-2023 00:00:00 Wednesday |
176.75 176.1 |
178.6 | 174 | 277571 |
| 429 | 0.3 0.17 % |
01-08-2023 00:00:00 Tuesday |
176.45 176.75 |
177 | 174.4 | 248679 |
| 430 | 4.95 2.88 % |
31-07-2023 00:00:00 Monday |
172.05 177 |
177.5 | 171.4 | 393832 |
| 431 | 2.4 1.42 % |
28-07-2023 00:00:00 Friday |
169.05 171.45 |
174.9 | 168.9 | 536915 |
| 432 | -2.2 -1.27 % |
27-07-2023 00:00:00 Thursday |
173.05 170.85 |
173.6 | 170.7 | 291345 |
| 433 | -1.5 -0.86 % |
26-07-2023 00:00:00 Wednesday |
174.45 172.95 |
174.45 | 172 | 292707 |
| 434 | 0.95 0.55 % |
25-07-2023 00:00:00 Tuesday |
171.8 172.75 |
173.4 | 171.25 | 266508 |
| 435 | -0.6 -0.35 % |
24-07-2023 00:00:00 Monday |
171.4 170.8 |
172.25 | 170.55 | 259521 |
| 436 | 3.3 1.98 % |
21-07-2023 00:00:00 Friday |
167.05 170.35 |
171 | 166.55 | 561427 |
| 437 | 0.3 0.18 % |
20-07-2023 00:00:00 Thursday |
166.55 166.85 |
168 | 165.95 | 131835 |
| 438 | -0.25 -0.15 % |
19-07-2023 00:00:00 Wednesday |
167.05 166.8 |
167.95 | 166.1 | 202793 |
| 439 | 0.4 0.24 % |
18-07-2023 00:00:00 Tuesday |
166.3 166.7 |
168.1 | 166.15 | 166909 |
| 440 | -0.55 -0.33 % |
17-07-2023 00:00:00 Monday |
167.05 166.5 |
168.35 | 166.05 | 327964 |
| 441 | 0.55 0.33 % |
14-07-2023 00:00:00 Friday |
168.15 168.7 |
169.7 | 168 | 244718 |
| 442 | -0.1 -0.06 % |
13-07-2023 00:00:00 Thursday |
168.05 167.95 |
169.3 | 167.15 | 387830 |
| 443 | 2.3 1.39 % |
12-07-2023 00:00:00 Wednesday |
165.55 167.85 |
168.95 | 165.3 | 513208 |
| 444 | 1.3 0.8 % |
11-07-2023 00:00:00 Tuesday |
163 164.3 |
165 | 162.9 | 289110 |
| 445 | -0.35 -0.21 % |
10-07-2023 00:00:00 Monday |
163.05 162.7 |
165.4 | 162.5 | 272694 |
| 446 | -0.8 -0.49 % |
07-07-2023 00:00:00 Friday |
164.7 163.9 |
166 | 162.8 | 401086 |
| 447 | 3 1.85 % |
06-07-2023 00:00:00 Thursday |
162.55 165.55 |
165.65 | 162.55 | 279767 |
| 448 | 0.85 0.53 % |
05-07-2023 00:00:00 Wednesday |
161.55 162.4 |
164.3 | 161.3 | 569990 |
| 449 | -0.85 -0.52 % |
04-07-2023 00:00:00 Tuesday |
162.05 161.2 |
162.45 | 160 | 196637 |
| 450 | 2.65 1.66 % |
03-07-2023 00:00:00 Monday |
160.1 162.75 |
163.15 | 160.05 | 312087 |
| 451 | -1.85 -1.14 % |
30-06-2023 00:00:00 Friday |
162.05 160.2 |
162.05 | 158.95 | 319690 |
| 452 | 0.9 0.57 % |
28-06-2023 00:00:00 Wednesday |
157.4 158.3 |
160.1 | 156.65 | 552746 |
| 453 | -0.45 -0.28 % |
27-06-2023 00:00:00 Tuesday |
158.2 157.75 |
158.8 | 157.45 | 270839 |
| 454 | 0.1 0.06 % |
26-06-2023 00:00:00 Monday |
156.85 156.95 |
158.25 | 155.85 | 284699 |
| 455 | -2.1 -1.32 % |
23-06-2023 00:00:00 Friday |
158.95 156.85 |
158.95 | 155.4 | 545458 |
| 456 | -1.05 -0.66 % |
22-06-2023 00:00:00 Thursday |
160 158.95 |
160.95 | 157.55 | 400992 |
| 457 | 2.9 1.84 % |
21-06-2023 00:00:00 Wednesday |
157.25 160.15 |
160.5 | 156.55 | 692480 |
| 458 | -0.1 -0.06 % |
20-06-2023 00:00:00 Tuesday |
157.35 157.25 |
157.8 | 156.6 | 133782 |
| 459 | 0 0 % |
19-06-2023 00:00:00 Monday |
157.7 157.7 |
158.4 | 156.6 | 175294 |
| 460 | -1.1 -0.7 % |
16-06-2023 00:00:00 Friday |
158 156.9 |
158.6 | 156.4 | 264119 |
| 461 | 0.15 0.1 % |
15-06-2023 00:00:00 Thursday |
157.45 157.6 |
157.9 | 156.25 | 125085 |
| 462 | 2 1.28 % |
14-06-2023 00:00:00 Wednesday |
155.75 157.75 |
158.3 | 155.75 | 744288 |
| 463 | 0.65 0.42 % |
13-06-2023 00:00:00 Tuesday |
155 155.65 |
156.2 | 154.3 | 318450 |
| 464 | 0.4 0.26 % |
12-06-2023 00:00:00 Monday |
154.6 155 |
155.25 | 152.55 | 451636 |
| 465 | -2.75 -1.75 % |
09-06-2023 00:00:00 Friday |
157 154.25 |
157 | 153.75 | 569138 |
| 466 | 2 1.3 % |
08-06-2023 00:00:00 Thursday |
154.3 156.3 |
156.6 | 154.3 | 918732 |
| 467 | 0.4 0.26 % |
07-06-2023 00:00:00 Wednesday |
153.65 154.05 |
154.45 | 152.55 | 363378 |
| 468 | -1.5 -0.97 % |
06-06-2023 00:00:00 Tuesday |
155.1 153.6 |
155.85 | 153.25 | 371697 |
| 469 | 0.2 0.13 % |
05-06-2023 00:00:00 Monday |
155.2 155.4 |
155.95 | 154.45 | 299918 |
| 470 | 0.35 0.23 % |
02-06-2023 00:00:00 Friday |
154.3 154.65 |
155 | 153.4 | 254423 |
| 471 | -1.25 -0.81 % |
01-06-2023 00:00:00 Thursday |
154.85 153.6 |
155.95 | 153.25 | 363764 |
| 472 | -4.5 -2.83 % |
31-05-2023 00:00:00 Wednesday |
158.8 154.3 |
159.4 | 150.7 | 823477 |
| 473 | -0.5 -0.31 % |
30-05-2023 00:00:00 Tuesday |
159.3 158.8 |
161.65 | 157.25 | 405818 |
| 474 | -0.65 -0.41 % |
29-05-2023 00:00:00 Monday |
159.55 158.9 |
160.2 | 156.5 | 3889340 |
| 475 | -2.15 -1.3 % |
26-05-2023 00:00:00 Friday |
165.75 163.6 |
167.4 | 162.3 | 1089272 |
| 476 | 0.3 0.18 % |
25-05-2023 00:00:00 Thursday |
166 166.3 |
167.5 | 165.2 | 274071 |
| 477 | 2.15 1.31 % |
24-05-2023 00:00:00 Wednesday |
164.15 166.3 |
166.5 | 164.15 | 289071 |
| 478 | -0.15 -0.09 % |
23-05-2023 00:00:00 Tuesday |
165.1 164.95 |
167 | 164.65 | 689182 |
| 479 | 1.55 0.95 % |
22-05-2023 00:00:00 Monday |
164 165.55 |
166.4 | 163.95 | 527549 |
| 480 | -0.8 -0.48 % |
19-05-2023 00:00:00 Friday |
165.6 164.8 |
166.75 | 164 | 277463 |
| 481 | -0.5 -0.3 % |
18-05-2023 00:00:00 Thursday |
166.85 166.35 |
167.95 | 166.1 | 310440 |
| 482 | -0.3 -0.18 % |
17-05-2023 00:00:00 Wednesday |
167.6 167.3 |
167.85 | 166.1 | 144497 |
| 483 | -0.05 -0.03 % |
16-05-2023 00:00:00 Tuesday |
168 167.95 |
168.45 | 166.75 | 886171 |
| 484 | 1.05 0.64 % |
15-05-2023 00:00:00 Monday |
164.55 165.6 |
166.55 | 164.45 | 1422919 |
| 485 | -2.85 -1.69 % |
12-05-2023 00:00:00 Friday |
168.35 165.5 |
168.95 | 164.9 | 1624297 |
| 486 | 0.7 0.42 % |
11-05-2023 00:00:00 Thursday |
166.4 167.1 |
168.65 | 166.2 | 392852 |
| 487 | 2.7 1.64 % |
10-05-2023 00:00:00 Wednesday |
164.25 166.95 |
167.65 | 164.25 | 290979 |
| 488 | 0.35 0.21 % |
09-05-2023 00:00:00 Tuesday |
164.75 165.1 |
166.5 | 164.4 | 305806 |
| 489 | 5.55 3.48 % |
08-05-2023 00:00:00 Monday |
159.3 164.85 |
165.4 | 159.3 | 819518 |
| 490 | -0.7 -0.43 % |
05-05-2023 00:00:00 Friday |
161 160.3 |
162 | 159.6 | 317373 |
| 491 | 0.35 0.22 % |
04-05-2023 00:00:00 Thursday |
160.65 161 |
161.2 | 159.2 | 716430 |
| 492 | -1.95 -1.2 % |
03-05-2023 00:00:00 Wednesday |
163.15 161.2 |
163.35 | 161 | 382359 |
| 493 | 5.05 3.17 % |
02-05-2023 00:00:00 Tuesday |
159.25 164.3 |
164.8 | 159.25 | 945563 |
| 494 | -0.3 -0.19 % |
28-04-2023 00:00:00 Friday |
159.25 158.95 |
159.65 | 154.9 | 701592 |
| 495 | 0.2 0.13 % |
27-04-2023 00:00:00 Thursday |
159.95 160.15 |
161.05 | 159.75 | 181199 |
| 496 | 1.05 0.66 % |
26-04-2023 00:00:00 Wednesday |
160 161.05 |
161.55 | 159.8 | 184688 |
| 497 | -0.25 -0.16 % |
25-04-2023 00:00:00 Tuesday |
160.85 160.6 |
161.8 | 159.95 | 219258 |
| 498 | 0.8 0.5 % |
24-04-2023 00:00:00 Monday |
159.3 160.1 |
160.6 | 159.3 | 227673 |
| 499 | 1.45 0.92 % |
21-04-2023 00:00:00 Friday |
158.1 159.55 |
159.75 | 158.1 | 161267 |
| 500 | 2.25 1.43 % |
20-04-2023 00:00:00 Thursday |
156.9 159.15 |
160 | 156.9 | 177114 |
| 501 | 1.65 1.04 % |
19-04-2023 00:00:00 Wednesday |
158.4 160.05 |
160.45 | 158 | 483893 |
| 502 | -0.35 -0.22 % |
18-04-2023 00:00:00 Tuesday |
160.45 160.1 |
160.5 | 159.4 | 258105 |
| 503 | 1.45 0.91 % |
17-04-2023 00:00:00 Monday |
158.6 160.05 |
160.4 | 158.1 | 522109 |
| 504 | 0.85 0.54 % |
13-04-2023 00:00:00 Thursday |
157.9 158.75 |
160.5 | 157.9 | 581900 |
| 505 | -1.05 -0.66 % |
12-04-2023 00:00:00 Wednesday |
158.75 157.7 |
159.05 | 156.65 | 394790 |
| 506 | 2.45 1.56 % |
11-04-2023 00:00:00 Tuesday |
156.6 159.05 |
159.3 | 156.35 | 767444 |
| 507 | 6.55 4.35 % |
10-04-2023 00:00:00 Monday |
150.6 157.15 |
157.5 | 150.5 | 1386573 |
| 508 | -2.15 -1.41 % |
06-04-2023 00:00:00 Thursday |
152.8 150.65 |
153.4 | 150.45 | 537304 |
| 509 | -4.1 -2.61 % |
05-04-2023 00:00:00 Wednesday |
157 152.9 |
157.1 | 152.6 | 659950 |
| 510 | 0.1 0.07 % |
03-04-2023 00:00:00 Monday |
153.55 153.65 |
157.8 | 153.1 | 699299 |
| 511 | 1.2 0.8 % |
31-03-2023 00:00:00 Friday |
149.8 151 |
153 | 149.8 | 522321 |
| 512 | 2.65 1.81 % |
29-03-2023 00:00:00 Wednesday |
146.75 149.4 |
150.7 | 146.75 | 902744 |
| 513 | -3.1 -2.06 % |
28-03-2023 00:00:00 Tuesday |
150.2 147.1 |
150.2 | 146.7 | 507893 |
| 514 | 1.1 0.74 % |
27-03-2023 00:00:00 Monday |
149.1 150.2 |
152.4 | 149.1 | 402923 |
| 515 | -2.95 -1.94 % |
24-03-2023 00:00:00 Friday |
152.45 149.5 |
153.15 | 148.9 | 238671 |
| 516 | 1.25 0.83 % |
23-03-2023 00:00:00 Thursday |
151.5 152.75 |
153.15 | 150.25 | 323194 |
| 517 | -0.2 -0.13 % |
22-03-2023 00:00:00 Wednesday |
151.8 151.6 |
152.7 | 150.85 | 188463 |
| 518 | -1.45 -0.95 % |
21-03-2023 00:00:00 Tuesday |
152.9 151.45 |
153.35 | 151 | 181965 |
| 519 | 1 0.66 % |
20-03-2023 00:00:00 Monday |
151.15 152.15 |
154.1 | 151.15 | 271002 |
| 520 | 0.45 0.29 % |
17-03-2023 00:00:00 Friday |
152.65 153.1 |
154.8 | 151.9 | 452300 |
| 521 | 0.4 0.26 % |
16-03-2023 00:00:00 Thursday |
151.9 152.3 |
153.4 | 148 | 2758764 |
| 522 | -1.05 -0.68 % |
15-03-2023 00:00:00 Wednesday |
153.55 152.5 |
154.4 | 151.8 | 405378 |
| 523 | -2.15 -1.38 % |
14-03-2023 00:00:00 Tuesday |
155.5 153.35 |
156.9 | 153.05 | 318736 |
| 524 | -0.05 -0.03 % |
13-03-2023 00:00:00 Monday |
155.85 155.8 |
158 | 155.3 | 537648 |
| 525 | 0.95 0.61 % |
10-03-2023 00:00:00 Friday |
154.85 155.8 |
156.5 | 154.25 | 254711 |
| 526 | -2.45 -1.54 % |
09-03-2023 00:00:00 Thursday |
158.7 156.25 |
159.1 | 156.1 | 225610 |
| 527 | 1.8 1.15 % |
08-03-2023 00:00:00 Wednesday |
156.35 158.15 |
158.85 | 156.35 | 313058 |
| 528 | 4.1 2.66 % |
06-03-2023 00:00:00 Monday |
154.05 158.15 |
159.65 | 153.25 | 873703 |
| 529 | 0.3 0.19 % |
03-03-2023 00:00:00 Friday |
154.05 154.35 |
155.65 | 153.55 | 444767 |
| 530 | -0.2 -0.13 % |
02-03-2023 00:00:00 Thursday |
154.25 154.05 |
155 | 152.7 | 395645 |
| 531 | 3.15 2.08 % |
01-03-2023 00:00:00 Wednesday |
151.55 154.7 |
155.05 | 151.55 | 188081 |
| 532 | -2.5 -1.62 % |
28-02-2023 00:00:00 Tuesday |
154.5 152 |
155.5 | 151.35 | 489639 |
| 533 | 0.8 0.52 % |
27-02-2023 00:00:00 Monday |
154.4 155.2 |
155.95 | 153 | 601597 |
| 534 | 3.2 2.11 % |
24-02-2023 00:00:00 Friday |
151.8 155 |
155.3 | 149.75 | 646256 |
| 535 | 1 0.65 % |
23-02-2023 00:00:00 Thursday |
153.75 154.75 |
156.2 | 153.35 | 337135 |
| 536 | -0.95 -0.62 % |
22-02-2023 00:00:00 Wednesday |
154.4 153.45 |
154.4 | 151.75 | 457580 |
| 537 | -0.65 -0.42 % |
21-02-2023 00:00:00 Tuesday |
154.75 154.1 |
155.95 | 153.5 | 228623 |
| 538 | -2.25 -1.43 % |
20-02-2023 00:00:00 Monday |
157.05 154.8 |
157.8 | 154.45 | 320358 |
| 539 | 0.75 0.48 % |
17-02-2023 00:00:00 Friday |
155.8 156.55 |
158.7 | 154.45 | 1136837 |
| 540 | 6.25 4.18 % |
16-02-2023 00:00:00 Thursday |
149.6 155.85 |
156.35 | 149.05 | 2093049 |
| 541 | -1.25 -0.84 % |
15-02-2023 00:00:00 Wednesday |
148.75 147.5 |
149.45 | 145.55 | 670838 |
| 542 | -0.3 -0.2 % |
14-02-2023 00:00:00 Tuesday |
148.75 148.45 |
149.1 | 147 | 395874 |
| 543 | 1.35 0.92 % |
13-02-2023 00:00:00 Monday |
146.8 148.15 |
148.75 | 146.6 | 251134 |
| 544 | 0.45 0.31 % |
10-02-2023 00:00:00 Friday |
146.2 146.65 |
147 | 144.8 | 279085 |
| 545 | 2.1 1.46 % |
09-02-2023 00:00:00 Thursday |
144.1 146.2 |
146.5 | 143.2 | 360930 |
| 546 | -1.25 -0.86 % |
08-02-2023 00:00:00 Wednesday |
145.15 143.9 |
145.85 | 143.25 | 2780009 |
| 547 | 1.6 1.12 % |
07-02-2023 00:00:00 Tuesday |
143.05 144.65 |
144.95 | 142.25 | 421440 |
| 548 | 1.95 1.38 % |
06-02-2023 00:00:00 Monday |
141.75 143.7 |
144.35 | 141.75 | 566760 |
| 549 | -0.1 -0.07 % |
03-02-2023 00:00:00 Friday |
144.4 144.3 |
145.4 | 140.1 | 476443 |
| 550 | -1 -0.69 % |
02-02-2023 00:00:00 Thursday |
144.45 143.45 |
144.6 | 140.65 | 796810 |
| 551 | -1 -0.69 % |
01-02-2023 00:00:00 Wednesday |
145.25 144.25 |
145.85 | 142.4 | 412244 |
| 552 | 0.45 0.31 % |
31-01-2023 00:00:00 Tuesday |
144.3 144.75 |
147.9 | 144.2 | 691088 |
| 553 | -2.15 -1.46 % |
30-01-2023 00:00:00 Monday |
147.05 144.9 |
148.75 | 143.5 | 595868 |
| 554 | -4.55 -2.99 % |
27-01-2023 00:00:00 Friday |
152.15 147.6 |
154.2 | 146.6 | 719023 |
| 555 | 1.45 0.96 % |
25-01-2023 00:00:00 Wednesday |
151.25 152.7 |
153.45 | 151.1 | 573991 |
| 556 | -0.05 -0.03 % |
24-01-2023 00:00:00 Tuesday |
152.1 152.05 |
153.2 | 151.55 | 11092555 |
| 557 | 0.3 0.2 % |
23-01-2023 00:00:00 Monday |
152.1 152.4 |
153.05 | 151.35 | 590053 |
| 558 | 0.35 0.23 % |
20-01-2023 00:00:00 Friday |
151.3 151.65 |
152.45 | 150.55 | 348861 |
| 559 | 3.9 2.64 % |
19-01-2023 00:00:00 Thursday |
147.75 151.65 |
152.1 | 147.75 | 806093 |
| 560 | 1.25 0.84 % |
18-01-2023 00:00:00 Wednesday |
148 149.25 |
149.7 | 148 | 571697 |
| 561 | -0.25 -0.17 % |
17-01-2023 00:00:00 Tuesday |
148.1 147.85 |
149 | 146.65 | 477553 |
| 562 | 0.3 0.2 % |
16-01-2023 00:00:00 Monday |
147.3 147.6 |
147.75 | 146 | 303207 |
| 563 | 0.85 0.58 % |
13-01-2023 00:00:00 Friday |
146.1 146.95 |
147.5 | 145.95 | 212445 |
| 564 | -2.3 -1.55 % |
12-01-2023 00:00:00 Thursday |
148.35 146.05 |
148.35 | 145.7 | 246137 |
| 565 | -2.45 -1.64 % |
11-01-2023 00:00:00 Wednesday |
149.2 146.75 |
150 | 146.3 | 243181 |
| 566 | 0.35 0.23 % |
10-01-2023 00:00:00 Tuesday |
148.95 149.3 |
150.3 | 148.65 | 532624 |
| 567 | -0.85 -0.57 % |
09-01-2023 00:00:00 Monday |
149.05 148.2 |
150.1 | 147.85 | 637507 |
| 568 | 0.85 0.58 % |
06-01-2023 00:00:00 Friday |
146.55 147.4 |
148.1 | 146.25 | 423782 |
| 569 | 0.5 0.34 % |
05-01-2023 00:00:00 Thursday |
146 146.5 |
147 | 144.2 | 400698 |
| 570 | -1.45 -0.98 % |
04-01-2023 00:00:00 Wednesday |
147.7 146.25 |
148.85 | 145 | 2460986 |
| 571 | -0.45 -0.3 % |
03-01-2023 00:00:00 Tuesday |
149.95 149.5 |
150.5 | 148 | 508809 |
| 572 | 2.8 1.9 % |
02-01-2023 00:00:00 Monday |
147.6 150.4 |
150.7 | 147.3 | 1125693 |
| 573 | 1.75 1.21 % |
30-12-2022 00:00:00 Friday |
145.05 146.8 |
148.75 | 144.55 | 1232764 |
| 574 | 2.55 1.79 % |
29-12-2022 00:00:00 Thursday |
142.35 144.9 |
146 | 142.35 | 970441 |
| 575 | 0.75 0.52 % |
28-12-2022 00:00:00 Wednesday |
143.15 143.9 |
144.65 | 142.7 | 331918 |
| 576 | 3.1 2.19 % |
27-12-2022 00:00:00 Tuesday |
141.8 144.9 |
145.4 | 141.8 | 485192 |
| 577 | 1.75 1.25 % |
26-12-2022 00:00:00 Monday |
139.55 141.3 |
142.8 | 139.5 | 431166 |
| 578 | -0.2 -0.14 % |
23-12-2022 00:00:00 Friday |
140 139.8 |
143.5 | 139.25 | 820521 |
| 579 | -2.25 -1.56 % |
22-12-2022 00:00:00 Thursday |
144.5 142.25 |
145.05 | 141.55 | 633395 |
| 580 | -3.45 -2.35 % |
21-12-2022 00:00:00 Wednesday |
146.9 143.45 |
146.9 | 142.75 | 713218 |
| 581 | 0.8 0.55 % |
20-12-2022 00:00:00 Tuesday |
145.1 145.9 |
146.15 | 143.1 | 1402076 |
| 582 | -0.5 -0.34 % |
19-12-2022 00:00:00 Monday |
146.35 145.85 |
147.4 | 145.05 | 511722 |
| 583 | -1.05 -0.71 % |
16-12-2022 00:00:00 Friday |
148.25 147.2 |
150.5 | 146.9 | 766536 |
| 584 | 0.4 0.27 % |
15-12-2022 00:00:00 Thursday |
147 147.4 |
148.85 | 146.65 | 668719 |
| 585 | 3.6 2.5 % |
14-12-2022 00:00:00 Wednesday |
144 147.6 |
148.55 | 144 | 1949136 |
| 586 | 1.45 1.01 % |
13-12-2022 00:00:00 Tuesday |
142.9 144.35 |
144.6 | 142.65 | 1183231 |
| 587 | 1.65 1.17 % |
12-12-2022 00:00:00 Monday |
140.65 142.3 |
142.5 | 139.2 | 498692 |
| 588 | -1.3 -0.92 % |
09-12-2022 00:00:00 Friday |
142.05 140.75 |
143 | 140.45 | 678961 |
| 589 | 1.8 1.28 % |
08-12-2022 00:00:00 Thursday |
140.85 142.65 |
142.95 | 140.35 | 1251188 |
| 590 | -0.2 -0.14 % |
07-12-2022 00:00:00 Wednesday |
141 140.8 |
141.75 | 140.15 | 695023 |
| 591 | -0.65 -0.45 % |
06-12-2022 00:00:00 Tuesday |
143.05 142.4 |
143.05 | 141.15 | 496291 |
| 592 | 2.75 1.95 % |
05-12-2022 00:00:00 Monday |
141 143.75 |
144 | 140.55 | 562264 |
| 593 | -0.9 -0.63 % |
02-12-2022 00:00:00 Friday |
141.75 140.85 |
144.75 | 140.45 | 958942 |
| 594 | -1.15 -0.81 % |
01-12-2022 00:00:00 Thursday |
141.15 140 |
141.85 | 139.8 | 615988 |
| 595 | 0.65 0.46 % |
30-11-2022 00:00:00 Wednesday |
140.5 141.15 |
141.75 | 139.6 | 726095 |
| 596 | 0.65 0.47 % |
29-11-2022 00:00:00 Tuesday |
139.6 140.25 |
141.1 | 139.45 | 219986 |
| 597 | 0.45 0.32 % |
28-11-2022 00:00:00 Monday |
139.1 139.55 |
141.15 | 139 | 607973 |
| 598 | 1.1 0.79 % |
25-11-2022 00:00:00 Friday |
139.45 140.55 |
141.3 | 137.8 | 337756 |
| 599 | 3.3 2.43 % |
24-11-2022 00:00:00 Thursday |
136.05 139.35 |
139.9 | 135.5 | 873211 |
| 600 | 1.35 1 % |
23-11-2022 00:00:00 Wednesday |
135.15 136.5 |
136.7 | 134.6 | 289078 |
| 601 | -0.15 -0.11 % |
22-11-2022 00:00:00 Tuesday |
135.3 135.15 |
135.85 | 132.95 | 656714 |
| 602 | -0.7 -0.51 % |
21-11-2022 00:00:00 Monday |
136.15 135.45 |
136.45 | 134.45 | 459330 |
| 603 | -0.9 -0.63 % |
18-11-2022 00:00:00 Friday |
142.6 141.7 |
143.25 | 140.2 | 1125071 |
| 604 | 1.45 1.02 % |
17-11-2022 00:00:00 Thursday |
141.8 143.25 |
143.8 | 141.8 | 723288 |
| 605 | 0.2 0.14 % |
16-11-2022 00:00:00 Wednesday |
142.7 142.9 |
143.25 | 141.2 | 956166 |
| 606 | 2.5 1.79 % |
15-11-2022 00:00:00 Tuesday |
139.85 142.35 |
143.3 | 139.85 | 1230882 |
| 607 | -1.25 -0.89 % |
14-11-2022 00:00:00 Monday |
140.45 139.2 |
141 | 138.55 | 503259 |
| 608 | 0.45 0.32 % |
11-11-2022 00:00:00 Friday |
140 140.45 |
141.2 | 139.2 | 856645 |
| 609 | 2.8 2.04 % |
10-11-2022 00:00:00 Thursday |
137.05 139.85 |
140.8 | 137.05 | 891132 |
| 610 | 0.3 0.22 % |
09-11-2022 00:00:00 Wednesday |
138.35 138.65 |
139 | 137.05 | 376942 |
| 611 | 0.65 0.47 % |
07-11-2022 00:00:00 Monday |
137.85 138.5 |
138.95 | 136.8 | 639353 |
| 612 | 1.85 1.36 % |
04-11-2022 00:00:00 Friday |
136 137.85 |
138.4 | 136 | 255232 |
| 613 | -0.15 -0.11 % |
03-11-2022 00:00:00 Thursday |
136.5 136.35 |
136.7 | 135.15 | 378510 |
| 614 | 0.95 0.7 % |
02-11-2022 00:00:00 Wednesday |
135.55 136.5 |
139 | 135.4 | 1512275 |
| 615 | 1.65 1.24 % |
01-11-2022 00:00:00 Tuesday |
133.5 135.15 |
135.65 | 133.5 | 284122 |
| 616 | 0.1 0.07 % |
31-10-2022 00:00:00 Monday |
133.9 134 |
135.2 | 132.75 | 605767 |
| 617 | 2 1.52 % |
28-10-2022 00:00:00 Friday |
131.7 133.7 |
135.6 | 131.7 | 705111 |
| 618 | 0.9 0.69 % |
27-10-2022 00:00:00 Thursday |
130.8 131.7 |
132.2 | 130.3 | 498413 |
| 619 | -1.4 -1.06 % |
25-10-2022 00:00:00 Tuesday |
132.05 130.65 |
132.85 | 129.9 | 2654674 |
| 620 | 0.3 0.23 % |
24-10-2022 00:00:00 Monday |
132.55 132.85 |
133.9 | 132.4 | 75380 |
| 621 | 1.65 1.27 % |
21-10-2022 00:00:00 Friday |
129.85 131.5 |
133.3 | 128.9 | 1174935 |
| 622 | 2.7 2.13 % |
20-10-2022 00:00:00 Thursday |
127 129.7 |
130.9 | 125.85 | 487365 |
| 623 | -1 -0.78 % |
19-10-2022 00:00:00 Wednesday |
128.7 127.7 |
128.7 | 127.5 | 275095 |
| 624 | 0.65 0.51 % |
18-10-2022 00:00:00 Tuesday |
128.05 128.7 |
129.1 | 127.6 | 357010 |
| 625 | 0.85 0.67 % |
17-10-2022 00:00:00 Monday |
126.95 127.8 |
128.2 | 125.9 | 3623118 |
| 626 | -4.05 -3.08 % |
14-10-2022 00:00:00 Friday |
131.65 127.6 |
132.45 | 127.2 | 543116 |
| 627 | -0.95 -0.73 % |
13-10-2022 00:00:00 Thursday |
130.75 129.8 |
131.8 | 127.65 | 670672 |
| 628 | 0.3 0.23 % |
12-10-2022 00:00:00 Wednesday |
131.1 131.4 |
131.95 | 129.15 | 523013 |
| 629 | -1.9 -1.43 % |
11-10-2022 00:00:00 Tuesday |
133 131.1 |
133.4 | 130.3 | 3825378 |
| 630 | 0.75 0.57 % |
10-10-2022 00:00:00 Monday |
132.5 133.25 |
133.95 | 132.1 | 491501 |
| 631 | 2.05 1.55 % |
07-10-2022 00:00:00 Friday |
132 134.05 |
134.2 | 131.15 | 794639 |
| 632 | -3.3 -2.43 % |
06-10-2022 00:00:00 Thursday |
136 132.7 |
136.4 | 132.45 | 998013 |
| 633 | -0.5 -0.37 % |
04-10-2022 00:00:00 Tuesday |
134.4 133.9 |
135 | 131.8 | 466392 |
| 634 | 0.95 0.72 % |
03-10-2022 00:00:00 Monday |
131.4 132.35 |
134.9 | 130.85 | 4055985 |
| 635 | 0.35 0.28 % |
30-09-2022 00:00:00 Friday |
126.5 126.85 |
132.35 | 125.55 | 1446054 |
| 636 | 3.4 2.76 % |
29-09-2022 00:00:00 Thursday |
123.2 126.6 |
128.1 | 123.2 | 1137383 |
| 637 | -1.85 -1.49 % |
28-09-2022 00:00:00 Wednesday |
124.45 122.6 |
124.45 | 121.5 | 869853 |
| 638 | 0 0 % |
27-09-2022 00:00:00 Tuesday |
124.5 124.5 |
127.85 | 123.8 | 978167 |
| 639 | -4.5 -3.52 % |
26-09-2022 00:00:00 Monday |
127.95 123.45 |
128.85 | 122.6 | 1192374 |
| 640 | -0.25 -0.19 % |
23-09-2022 00:00:00 Friday |
128.9 128.65 |
129.05 | 127.5 | 714724 |
| 641 | -1.4 -1.08 % |
22-09-2022 00:00:00 Thursday |
130.1 128.7 |
130.8 | 128.1 | 499392 |
| 642 | -0.75 -0.57 % |
21-09-2022 00:00:00 Wednesday |
131.6 130.85 |
133.1 | 130.1 | 620594 |
| 643 | 2.2 1.68 % |
20-09-2022 00:00:00 Tuesday |
131 133.2 |
133.6 | 131 | 410494 |
| 644 | -1.85 -1.4 % |
19-09-2022 00:00:00 Monday |
132.3 130.45 |
134.25 | 129.75 | 2828307 |
| 645 | 0.55 0.42 % |
16-09-2022 00:00:00 Friday |
130.65 131.2 |
132 | 130 | 925212 |
| 646 | -1.4 -1.04 % |
15-09-2022 00:00:00 Thursday |
134 132.6 |
134.35 | 132.05 | 645470 |
| 647 | 0.7 0.53 % |
14-09-2022 00:00:00 Wednesday |
132.5 133.2 |
134 | 131.55 | 339327 |
| 648 | -0.2 -0.15 % |
13-09-2022 00:00:00 Tuesday |
134.05 133.85 |
135.05 | 133.55 | 941908 |
| 649 | -0.8 -0.59 % |
12-09-2022 00:00:00 Monday |
134.8 134 |
135.3 | 133.6 | 496652 |
| 650 | 2.3 1.75 % |
09-09-2022 00:00:00 Friday |
131.65 133.95 |
134.1 | 131.65 | 1288494 |
| 651 | -0.45 -0.34 % |
08-09-2022 00:00:00 Thursday |
132.3 131.85 |
134.1 | 131.5 | 1116207 |
| 652 | 1.15 0.88 % |
07-09-2022 00:00:00 Wednesday |
131.4 132.55 |
132.9 | 130.05 | 924058 |
| 653 | -1.4 -1.05 % |
06-09-2022 00:00:00 Tuesday |
133.5 132.1 |
134.1 | 131.7 | 735035 |
| 654 | 0.4 0.3 % |
05-09-2022 00:00:00 Monday |
133 133.4 |
133.85 | 132.65 | 405275 |
| 655 | -1.95 -1.45 % |
02-09-2022 00:00:00 Friday |
134.6 132.65 |
135.7 | 132.3 | 1229992 |
| 656 | 0.05 0.04 % |
01-09-2022 00:00:00 Thursday |
134.7 134.75 |
136.15 | 134.2 | 940065 |
| 657 | 0.75 0.54 % |
30-08-2022 00:00:00 Tuesday |
137.8 138.55 |
139.8 | 137.65 | 763284 |
| 658 | 2.7 2.03 % |
29-08-2022 00:00:00 Monday |
133.1 135.8 |
136.5 | 131.55 | 872863 |
| 659 | -0.15 -0.11 % |
26-08-2022 00:00:00 Friday |
136.8 136.65 |
138.15 | 136.05 | 840695 |
| 660 | -0.65 -0.47 % |
25-08-2022 00:00:00 Thursday |
137.2 136.55 |
138.1 | 136.1 | 1669671 |
| 661 | 0.85 0.63 % |
24-08-2022 00:00:00 Wednesday |
135.15 136 |
137.35 | 134.75 | 1855387 |
| 662 | 2.1 1.6 % |
23-08-2022 00:00:00 Tuesday |
131.65 133.75 |
134.1 | 130.1 | 1283172 |
| 663 | -2.6 -1.93 % |
22-08-2022 00:00:00 Monday |
134.5 131.9 |
134.5 | 129.8 | 1527256 |
| 664 | -3.45 -2.5 % |
19-08-2022 00:00:00 Friday |
138 134.55 |
138.6 | 134.1 | 1781014 |
| 665 | -3 -2.17 % |
18-08-2022 00:00:00 Thursday |
138.5 135.5 |
138.5 | 134.65 | 1916253 |
| 666 | -0.35 -0.25 % |
17-08-2022 00:00:00 Wednesday |
140 139.65 |
140.75 | 138.8 | 619785 |
| 667 | -1.3 -0.92 % |
16-08-2022 00:00:00 Tuesday |
141.2 139.9 |
142 | 136.1 | 2185259 |
| 668 | 5.75 4.31 % |
12-08-2022 00:00:00 Friday |
133.5 139.25 |
139.65 | 133.5 | 1498255 |
| 669 | -2.2 -1.63 % |
11-08-2022 00:00:00 Thursday |
134.9 132.7 |
136 | 132.05 | 806707 |
| 670 | -2.6 -1.91 % |
10-08-2022 00:00:00 Wednesday |
136.45 133.85 |
136.5 | 133.5 | 428853 |
| 671 | 0.35 0.26 % |
08-08-2022 00:00:00 Monday |
136.1 136.45 |
137.5 | 135 | 397454 |
| 672 | 0.35 0.26 % |
05-08-2022 00:00:00 Friday |
135.9 136.25 |
139 | 133.65 | 1317295 |
| 673 | 1.45 1.08 % |
04-08-2022 00:00:00 Thursday |
134.75 136.2 |
137.1 | 134.05 | 1262561 |
| 674 | 0.1 0.07 % |
03-08-2022 00:00:00 Wednesday |
135.55 135.65 |
138.35 | 133.85 | 683378 |
| 675 | 0.9 0.66 % |
02-08-2022 00:00:00 Tuesday |
135.7 136.6 |
137 | 134.7 | 620785 |
| 676 | 3.9 2.9 % |
01-08-2022 00:00:00 Monday |
134.5 138.4 |
138.9 | 133.1 | 5325316 |
| 677 | 3.9 2.99 % |
29-07-2022 00:00:00 Friday |
130.25 134.15 |
134.5 | 130.25 | 2174475 |
| 678 | 0.25 0.19 % |
28-07-2022 00:00:00 Thursday |
130 130.25 |
130.65 | 128.1 | 1194554 |
| 679 | -0.4 -0.31 % |
27-07-2022 00:00:00 Wednesday |
129 128.6 |
130.15 | 127.8 | 1009820 |
| 680 | -2.15 -1.64 % |
26-07-2022 00:00:00 Tuesday |
130.7 128.55 |
131.6 | 127.75 | 755888 |
| 681 | -2.55 -1.93 % |
25-07-2022 00:00:00 Monday |
132.25 129.7 |
132.4 | 128.45 | 664096 |
| 682 | -1.1 -0.82 % |
22-07-2022 00:00:00 Friday |
133.5 132.4 |
133.9 | 131.6 | 522122 |
| 683 | 0.2 0.15 % |
21-07-2022 00:00:00 Thursday |
132.8 133 |
133.5 | 131.8 | 1162885 |
| 684 | -2.15 -1.6 % |
20-07-2022 00:00:00 Wednesday |
134.7 132.55 |
136.4 | 132.15 | 2275063 |
| 685 | -3.05 -2.34 % |
19-07-2022 00:00:00 Tuesday |
130.5 127.45 |
133.25 | 124.6 | 1798168 |
| 686 | 3.3 2.61 % |
18-07-2022 00:00:00 Monday |
126.6 129.9 |
130.65 | 126.6 | 4269950 |
| 687 | -0.85 -0.67 % |
15-07-2022 00:00:00 Friday |
127.3 126.45 |
128.45 | 124.65 | 1175267 |
| 688 | 2.9 2.33 % |
14-07-2022 00:00:00 Thursday |
124.25 127.15 |
132.5 | 123.85 | 2162673 |
| 689 | 1.75 1.43 % |
13-07-2022 00:00:00 Wednesday |
122.7 124.45 |
124.85 | 121.4 | 1054346 |
| 690 | -0.95 -0.76 % |
12-07-2022 00:00:00 Tuesday |
125 124.05 |
126.8 | 123.55 | 1599548 |
| 691 | 4 3.29 % |
11-07-2022 00:00:00 Monday |
121.5 125.5 |
125.9 | 121.25 | 2599101 |
| 692 | -4.5 -3.57 % |
08-07-2022 00:00:00 Friday |
126 121.5 |
126.3 | 121 | 2115517 |
| 693 | 2.5 2.06 % |
07-07-2022 00:00:00 Thursday |
121.1 123.6 |
124.15 | 121.1 | 2295133 |
| 694 | -2.35 -1.91 % |
06-07-2022 00:00:00 Wednesday |
123.3 120.95 |
123.3 | 119.8 | 2627798 |
| 695 | 0.1 0.08 % |
05-07-2022 00:00:00 Tuesday |
127.25 127.35 |
128.55 | 126 | 2921412 |
| 696 | -4 -3.08 % |
04-07-2022 00:00:00 Monday |
130 126 |
130 | 124.2 | 3782794 |
| 697 | -17.9 -12.01 % |
01-07-2022 00:00:00 Friday |
149.05 131.15 |
151.1 | 130.05 | 5228567 |
| 698 | -1.95 -1.27 % |
30-06-2022 00:00:00 Thursday |
153.4 151.45 |
154.45 | 149.2 | 1035138 |
| 699 | 4.35 2.91 % |
29-06-2022 00:00:00 Wednesday |
149.6 153.95 |
157.1 | 146.25 | 2821140 |
| 700 | 5.9 4.11 % |
28-06-2022 00:00:00 Tuesday |
143.45 149.35 |
151.7 | 142.5 | 1585427 |
| 701 | 1.4 1 % |
27-06-2022 00:00:00 Monday |
140 141.4 |
142.25 | 137.25 | 757314 |
| 702 | -0.05 -0.04 % |
24-06-2022 00:00:00 Friday |
137.3 137.25 |
140.9 | 135.25 | 1015038 |
| 703 | 1.05 0.78 % |
23-06-2022 00:00:00 Thursday |
133.8 134.85 |
136.35 | 132.45 | 823521 |
| 704 | -2.5 -1.82 % |
22-06-2022 00:00:00 Wednesday |
137.4 134.9 |
137.4 | 131 | 1014935 |
| 705 | 3.55 2.62 % |
21-06-2022 00:00:00 Tuesday |
135.65 139.2 |
140.2 | 135 | 636802 |
| 706 | -3.85 -2.79 % |
20-06-2022 00:00:00 Monday |
138.1 134.25 |
139 | 130 | 1277029 |
| 707 | -0.5 -0.35 % |
17-06-2022 00:00:00 Friday |
142 141.5 |
145.1 | 140.45 | 702110 |
| 708 | -6.55 -4.37 % |
16-06-2022 00:00:00 Thursday |
150 143.45 |
151.4 | 142.6 | 1024838 |
| 709 | -4.6 -2.95 % |
15-06-2022 00:00:00 Wednesday |
156 151.4 |
157.25 | 150.8 | 618627 |
| 710 | -3.55 -2.23 % |
14-06-2022 00:00:00 Tuesday |
159.5 155.95 |
160.45 | 155.35 | 415163 |
| 711 | -1.5 -0.93 % |
13-06-2022 00:00:00 Monday |
161 159.5 |
163.85 | 158.5 | 447677 |
| 712 | 1.05 0.64 % |
10-06-2022 00:00:00 Friday |
163.55 164.6 |
166.65 | 163.4 | 901811 |
| 713 | -0.7 -0.42 % |
09-06-2022 00:00:00 Thursday |
166.3 165.6 |
167.25 | 164.8 | 852394 |
| 714 | 0.35 0.21 % |
08-06-2022 00:00:00 Wednesday |
163 163.35 |
166.35 | 162.65 | 1821650 |
| 715 | 7.5 4.86 % |
07-06-2022 00:00:00 Tuesday |
154.35 161.85 |
162.9 | 154.35 | 2695235 |
| 716 | 1 0.65 % |
06-06-2022 00:00:00 Monday |
153 154 |
156 | 152.75 | 1229036 |
| 717 | -1.6 -1.04 % |
03-06-2022 00:00:00 Friday |
153.15 151.55 |
154 | 151.2 | 613710 |
| 718 | 3.75 2.52 % |
02-06-2022 00:00:00 Thursday |
148.75 152.5 |
152.8 | 146.05 | 638644 |
| 719 | -2 -1.32 % |
01-06-2022 00:00:00 Wednesday |
151.7 149.7 |
152.9 | 148.75 | 937333 |
| 720 | 5.45 3.73 % |
31-05-2022 00:00:00 Tuesday |
145.95 151.4 |
153.05 | 145.45 | 1427767 |
| 721 | -2 -1.37 % |
30-05-2022 00:00:00 Monday |
145.9 143.9 |
147.35 | 141.15 | 1167262 |
| 722 | -11.65 -7.5 % |
27-05-2022 00:00:00 Friday |
155.4 143.75 |
155.4 | 141.05 | 1612625 |
| 723 | -1.15 -0.75 % |
26-05-2022 00:00:00 Thursday |
153 151.85 |
153.1 | 148.15 | 430161 |
| 724 | -0.25 -0.16 % |
25-05-2022 00:00:00 Wednesday |
153 152.75 |
153.25 | 147.6 | 415668 |
| 725 | -6.45 -4.11 % |
24-05-2022 00:00:00 Tuesday |
157 150.55 |
157.8 | 150.15 | 414043 |
| 726 | -6.2 -3.84 % |
23-05-2022 00:00:00 Monday |
161.25 155.05 |
164.25 | 154.65 | 518249 |
| 727 | 1.1 0.68 % |
20-05-2022 00:00:00 Friday |
160.7 161.8 |
163.75 | 160.1 | 274655 |
| 728 | -0.85 -0.53 % |
19-05-2022 00:00:00 Thursday |
160.8 159.95 |
161.95 | 157.9 | 244010 |
| 729 | 0.7 0.43 % |
18-05-2022 00:00:00 Wednesday |
162.45 163.15 |
164.45 | 160.45 | 350113 |
| 730 | 7.4 4.75 % |
17-05-2022 00:00:00 Tuesday |
155.65 163.05 |
163.6 | 155.65 | 828597 |
| 731 | -0.7 -0.45 % |
16-05-2022 00:00:00 Monday |
154.4 153.7 |
156.2 | 151.8 | 367150 |
| 732 | -6 -3.76 % |
13-05-2022 00:00:00 Friday |
159.5 153.5 |
160.45 | 152.9 | 486660 |
| 733 | -4 -2.5 % |
12-05-2022 00:00:00 Thursday |
159.9 155.9 |
161 | 154 | 921640 |
| 734 | 4.25 2.75 % |
11-05-2022 00:00:00 Wednesday |
154.4 158.65 |
159.75 | 153.95 | 432808 |
| 735 | -5.7 -3.56 % |
10-05-2022 00:00:00 Tuesday |
160.1 154.4 |
161.7 | 153 | 663910 |
| 736 | -0.4 -0.24 % |
09-05-2022 00:00:00 Monday |
165 164.6 |
167.3 | 162.95 | 448788 |
| 737 | 3.4 2.08 % |
06-05-2022 00:00:00 Friday |
163.55 166.95 |
167.35 | 161.1 | 882996 |
| 738 | 0.9 0.55 % |
05-05-2022 00:00:00 Thursday |
164.05 164.95 |
168.4 | 163.65 | 1667052 |
| 739 | 2.95 1.85 % |
04-05-2022 00:00:00 Wednesday |
159.3 162.25 |
162.8 | 158 | 3527864 |
| 740 | -3.1 -1.94 % |
02-05-2022 00:00:00 Monday |
159.5 156.4 |
159.5 | 155.95 | 4907314 |
| 741 | -5.7 -3.43 % |
29-04-2022 00:00:00 Friday |
166.2 160.5 |
167.5 | 159.55 | 364146 |
| 742 | -1.4 -0.84 % |
28-04-2022 00:00:00 Thursday |
166.15 164.75 |
166.15 | 162.5 | 970672 |
| 743 | -3 -1.79 % |
27-04-2022 00:00:00 Wednesday |
168 165 |
168.95 | 163.35 | 2030155 |
| 744 | -3.5 -2.05 % |
26-04-2022 00:00:00 Tuesday |
170.6 167.1 |
171.4 | 165.8 | 704328 |
| 745 | -0.5 -0.29 % |
25-04-2022 00:00:00 Monday |
170.1 169.6 |
172.85 | 168.35 | 486234 |
| 746 | 0.6 0.35 % |
22-04-2022 00:00:00 Friday |
173.4 174 |
176.3 | 173.4 | 268550 |
| 747 | -1.4 -0.8 % |
21-04-2022 00:00:00 Thursday |
175.55 174.15 |
176.4 | 173.8 | 239518 |
| 748 | -1.75 -0.99 % |
20-04-2022 00:00:00 Wednesday |
177.25 175.5 |
177.25 | 174.8 | 504900 |
| 749 | 0.45 0.25 % |
19-04-2022 00:00:00 Tuesday |
176.8 177.25 |
179.8 | 176 | 566218 |
| 750 | 0.45 0.26 % |
18-04-2022 00:00:00 Monday |
175.35 175.8 |
179.05 | 175.35 | 731548 |
| 751 | 2.45 1.43 % |
13-04-2022 00:00:00 Wednesday |
171.75 174.2 |
174.8 | 170.9 | 1358071 |
| 752 | -1.65 -0.97 % |
12-04-2022 00:00:00 Tuesday |
170.6 168.95 |
172.2 | 168.2 | 330849 |
| 753 | -0.05 -0.03 % |
11-04-2022 00:00:00 Monday |
171.2 171.15 |
172.65 | 169.55 | 334532 |
| 754 | 1.95 1.15 % |
08-04-2022 00:00:00 Friday |
168.9 170.85 |
171.35 | 168.75 | 382691 |
| 755 | -2.15 -1.26 % |
07-04-2022 00:00:00 Thursday |
170.95 168.8 |
173.7 | 168.25 | 625075 |
| 756 | 1.75 1.02 % |
06-04-2022 00:00:00 Wednesday |
171 172.75 |
173.5 | 170.4 | 386857 |
| 757 | 1.75 1.03 % |
05-04-2022 00:00:00 Tuesday |
170 171.75 |
172.8 | 169.35 | 767235 |
| 758 | 0.65 0.39 % |
04-04-2022 00:00:00 Monday |
167.3 167.95 |
169.05 | 165.35 | 999172 |
| 759 | 3.85 2.35 % |
01-04-2022 00:00:00 Friday |
164 167.85 |
168.2 | 163.6 | 1440461 |
| 760 | 2.1 1.3 % |
31-03-2022 00:00:00 Thursday |
161.8 163.9 |
165.35 | 161.5 | 1346603 |
| 761 | -0.65 -0.4 % |
30-03-2022 00:00:00 Wednesday |
162.9 162.25 |
164.9 | 161.35 | 2475587 |
| 762 | -3.95 -2.26 % |
29-03-2022 00:00:00 Tuesday |
175 171.05 |
175.15 | 170.6 | 645494 |
| 763 | 1.1 0.63 % |
28-03-2022 00:00:00 Monday |
175.3 176.4 |
177.85 | 174.7 | 1886886 |
| 764 | -1.9 -1.07 % |
25-03-2022 00:00:00 Friday |
177.7 175.8 |
179.25 | 175.15 | 1025323 |
| 765 | -1.8 -1 % |
24-03-2022 00:00:00 Thursday |
179.3 177.5 |
180.45 | 176.5 | 1524677 |
| 766 | -0.85 -0.48 % |
23-03-2022 00:00:00 Wednesday |
176.4 175.55 |
177.7 | 174.85 | 697625 |
| 767 | -1.45 -0.82 % |
22-03-2022 00:00:00 Tuesday |
176.95 175.5 |
181.15 | 173.85 | 2186303 |
| 768 | 0.65 0.38 % |
21-03-2022 00:00:00 Monday |
171.95 172.6 |
175.1 | 170.5 | 945940 |
| 769 | 3.75 2.25 % |
17-03-2022 00:00:00 Thursday |
166.35 170.1 |
171.5 | 164.6 | 1029377 |
| 770 | 1.25 0.75 % |
16-03-2022 00:00:00 Wednesday |
166 167.25 |
167.95 | 161.9 | 658122 |
| 771 | -4.35 -2.59 % |
15-03-2022 00:00:00 Tuesday |
168 163.65 |
169 | 161.65 | 1445025 |
| 772 | -2.6 -1.49 % |
14-03-2022 00:00:00 Monday |
174.4 171.8 |
175.45 | 170.6 | 746380 |
| 773 | 3.35 1.94 % |
11-03-2022 00:00:00 Friday |
172.35 175.7 |
176.25 | 171.75 | 958363 |
| 774 | 4.4 2.59 % |
10-03-2022 00:00:00 Thursday |
170 174.4 |
176.85 | 165.05 | 2021708 |
| 775 | -8.95 -4.86 % |
09-03-2022 00:00:00 Wednesday |
184.2 175.25 |
184.2 | 173.7 | 3749247 |
| 776 | -11.6 -6.08 % |
08-03-2022 00:00:00 Tuesday |
190.7 179.1 |
194.6 | 177.85 | 4894911 |
| 777 | 19.05 11.34 % |
07-03-2022 00:00:00 Monday |
168 187.05 |
189.8 | 167.4 | 7911909 |
| 778 | -5.55 -3.25 % |
04-03-2022 00:00:00 Friday |
170.7 165.15 |
170.7 | 163.95 | 1769083 |
| 779 | 1.3 0.77 % |
03-03-2022 00:00:00 Thursday |
168.8 170.1 |
171.9 | 162.9 | 2748803 |
| 780 | -3.45 -2.07 % |
02-03-2022 00:00:00 Wednesday |
166.5 163.05 |
168.35 | 161.85 | 1448343 |
| 781 | -0.3 -0.19 % |
28-02-2022 00:00:00 Monday |
160.9 160.6 |
161.55 | 155.8 | 624125 |
| 782 | -0.15 -0.09 % |
25-02-2022 00:00:00 Friday |
159.55 159.4 |
160.4 | 157 | 812157 |
| 783 | -3.4 -2.12 % |
24-02-2022 00:00:00 Thursday |
160.05 156.65 |
162.35 | 156.15 | 1226674 |
| 784 | -5.3 -3.19 % |
23-02-2022 00:00:00 Wednesday |
166 160.7 |
166.4 | 159.7 | 820133 |
| 785 | -0.6 -0.36 % |
22-02-2022 00:00:00 Tuesday |
165.55 164.95 |
166.5 | 163.3 | 1047788 |
| 786 | -3.55 -2.13 % |
21-02-2022 00:00:00 Monday |
166.95 163.4 |
167.55 | 163.05 | 569074 |
| 787 | -3.55 -2.07 % |
18-02-2022 00:00:00 Friday |
171.4 167.85 |
171.75 | 166.75 | 798940 |
| 788 | 3.2 1.9 % |
17-02-2022 00:00:00 Thursday |
168.5 171.7 |
172.4 | 168.5 | 799197 |
| 789 | 3.7 2.25 % |
16-02-2022 00:00:00 Wednesday |
164.8 168.5 |
169.05 | 164.6 | 942126 |
| 790 | -5.75 -3.39 % |
15-02-2022 00:00:00 Tuesday |
169.8 164.05 |
169.8 | 156.5 | 1539410 |
| 791 | -3.15 -1.86 % |
14-02-2022 00:00:00 Monday |
169.6 166.45 |
176.4 | 165.3 | 2678909 |
| 792 | -0.1 -0.06 % |
11-02-2022 00:00:00 Friday |
168.35 168.25 |
170.5 | 166.8 | 599413 |
| 793 | 3.95 2.39 % |
10-02-2022 00:00:00 Thursday |
165.25 169.2 |
170.35 | 165.25 | 2887253 |
| 794 | -3.8 -2.26 % |
09-02-2022 00:00:00 Wednesday |
167.9 164.1 |
169.55 | 163.1 | 1647082 |
| 795 | -5.9 -3.41 % |
08-02-2022 00:00:00 Tuesday |
172.8 166.9 |
172.95 | 166.5 | 504111 |
| 796 | 0.7 0.41 % |
07-02-2022 00:00:00 Monday |
171.4 172.1 |
173.2 | 169.25 | 631779 |
| 797 | -0.4 -0.24 % |
04-02-2022 00:00:00 Friday |
170 169.6 |
172.7 | 169.05 | 706484 |
| 798 | -3.3 -1.93 % |
03-02-2022 00:00:00 Thursday |
170.7 167.4 |
171.25 | 166 | 636417 |
| 799 | 0.75 0.44 % |
02-02-2022 00:00:00 Wednesday |
170.6 171.35 |
173.95 | 170.6 | 395376 |
| 800 | -4.1 -2.35 % |
01-02-2022 00:00:00 Tuesday |
174.7 170.6 |
174.75 | 168.6 | 1616120 |
| 801 | -0.45 -0.26 % |
31-01-2022 00:00:00 Monday |
173 172.55 |
174.8 | 170.25 | 3854834 |
| 802 | 0.95 0.57 % |
28-01-2022 00:00:00 Friday |
168 168.95 |
174.7 | 166.75 | 3356222 |
| 803 | -1.4 -0.84 % |
27-01-2022 00:00:00 Thursday |
167 165.6 |
168.75 | 164.8 | 2067728 |
| 804 | 1.2 0.73 % |
25-01-2022 00:00:00 Tuesday |
163.9 165.1 |
166.65 | 163.15 | 1380565 |
| 805 | -1.2 -0.72 % |
24-01-2022 00:00:00 Monday |
166.7 165.5 |
168.25 | 163.75 | 1549313 |
| 806 | -1.4 -0.85 % |
21-01-2022 00:00:00 Friday |
165 163.6 |
166.35 | 162.25 | 554919 |
| 807 | -3.95 -2.31 % |
20-01-2022 00:00:00 Thursday |
170.8 166.85 |
171 | 166.6 | 888323 |
| 808 | 5.05 3.06 % |
19-01-2022 00:00:00 Wednesday |
165.1 170.15 |
170.9 | 165.1 | 1267941 |
| 809 | -4.2 -2.5 % |
18-01-2022 00:00:00 Tuesday |
168 163.8 |
168.1 | 163.4 | 654623 |
| 810 | 3.4 2.09 % |
17-01-2022 00:00:00 Monday |
162.45 165.85 |
168.2 | 162.4 | 1151638 |
| 811 | -1.5 -0.92 % |
14-01-2022 00:00:00 Friday |
162.5 161 |
163.2 | 160.2 | 360446 |
| 812 | -1.1 -0.67 % |
13-01-2022 00:00:00 Thursday |
165 163.9 |
165.45 | 163.05 | 357311 |
| 813 | 2.3 1.41 % |
12-01-2022 00:00:00 Wednesday |
162.6 164.9 |
165.6 | 161.4 | 1409679 |
| 814 | 2.95 1.87 % |
11-01-2022 00:00:00 Tuesday |
158 160.95 |
161.6 | 157.8 | 1345951 |
| 815 | -0.05 -0.03 % |
10-01-2022 00:00:00 Monday |
158.45 158.4 |
159.3 | 156.4 | 1005385 |
| 816 | 5.1 3.36 % |
07-01-2022 00:00:00 Friday |
151.9 157 |
157.5 | 151.4 | 952271 |
| 817 | 1.05 0.7 % |
06-01-2022 00:00:00 Thursday |
149.65 150.7 |
151.3 | 148.4 | 260868 |
| 818 | 1.55 1.04 % |
05-01-2022 00:00:00 Wednesday |
148.7 150.25 |
151 | 147.5 | 426599 |
| 819 | 4.5 3.14 % |
04-01-2022 00:00:00 Tuesday |
143.2 147.7 |
148.6 | 143.2 | 640446 |
| 820 | 0.7 0.49 % |
03-01-2022 00:00:00 Monday |
142.35 143.05 |
143.4 | 141.3 | 140542 |
| 821 | 2.9 2.08 % |
31-12-2021 00:00:00 Friday |
139.45 142.35 |
142.95 | 139.45 | 336343 |
| 822 | 1.1 0.79 % |
30-12-2021 00:00:00 Thursday |
139.4 140.5 |
141.15 | 138.5 | 301384 |
| 823 | -1.15 -0.82 % |
29-12-2021 00:00:00 Wednesday |
140 138.85 |
140.8 | 137.35 | 395934 |
| 824 | -0.1 -0.07 % |
28-12-2021 00:00:00 Tuesday |
139.55 139.45 |
140.45 | 138.5 | 415116 |
| 825 | 0.8 0.59 % |
27-12-2021 00:00:00 Monday |
136.6 137.4 |
138 | 136.1 | 158454 |
| 826 | -3 -2.12 % |
24-12-2021 00:00:00 Friday |
141.4 138.4 |
141.55 | 137.2 | 273782 |
| 827 | 2.5 1.81 % |
23-12-2021 00:00:00 Thursday |
138 140.5 |
140.95 | 137.8 | 367290 |
| 828 | -0.5 -0.36 % |
22-12-2021 00:00:00 Wednesday |
137.15 136.65 |
138.35 | 135.35 | 205666 |
| 829 | 0.1 0.07 % |
21-12-2021 00:00:00 Tuesday |
135.8 135.9 |
136.8 | 133.9 | 332660 |
| 830 | -4.05 -2.93 % |
20-12-2021 00:00:00 Monday |
138 133.95 |
138 | 131.75 | 884699 |
| 831 | -5.05 -3.49 % |
17-12-2021 00:00:00 Friday |
144.5 139.45 |
145.25 | 138.4 | 565987 |
| 832 | 0.55 0.38 % |
16-12-2021 00:00:00 Thursday |
144.85 145.4 |
146.25 | 144.55 | 370281 |
| 833 | -1.9 -1.3 % |
15-12-2021 00:00:00 Wednesday |
145.85 143.95 |
147.7 | 143.6 | 398739 |
| 834 | 2.55 1.77 % |
14-12-2021 00:00:00 Tuesday |
144.3 146.85 |
147.4 | 144 | 398545 |
| 835 | -2.85 -1.91 % |
13-12-2021 00:00:00 Monday |
148.85 146 |
150.5 | 145.45 | 352471 |
| 836 | 1.5 1.03 % |
10-12-2021 00:00:00 Friday |
145.95 147.45 |
147.95 | 145.6 | 297824 |
| 837 | -2.45 -1.64 % |
09-12-2021 00:00:00 Thursday |
149.75 147.3 |
149.8 | 146.4 | 341559 |
| 838 | 1.5 1.02 % |
08-12-2021 00:00:00 Wednesday |
146.95 148.45 |
150.25 | 146.85 | 599581 |
| 839 | 1.55 1.07 % |
07-12-2021 00:00:00 Tuesday |
144.35 145.9 |
146.2 | 144.35 | 385027 |
| 840 | -2.75 -1.89 % |
06-12-2021 00:00:00 Monday |
145.85 143.1 |
146 | 142.25 | 395805 |
| 841 | 1.85 1.29 % |
03-12-2021 00:00:00 Friday |
143.95 145.8 |
146.8 | 143.5 | 409749 |
| 842 | 3.1 2.2 % |
02-12-2021 00:00:00 Thursday |
140.85 143.95 |
144.55 | 140.4 | 393844 |
| 843 | 0.7 0.49 % |
01-12-2021 00:00:00 Wednesday |
141.5 142.2 |
143.75 | 139.6 | 733744 |
| 844 | -1.1 -0.77 % |
30-11-2021 00:00:00 Tuesday |
143.25 142.15 |
147.75 | 141.1 | 978895 |
| 845 | 1.15 0.8 % |
29-11-2021 00:00:00 Monday |
143 144.15 |
146 | 141.9 | 1612644 |
| 846 | -5.75 -3.76 % |
26-11-2021 00:00:00 Friday |
152.9 147.15 |
152.9 | 146.4 | 1216495 |
| 847 | 0.2 0.13 % |
25-11-2021 00:00:00 Thursday |
154.8 155 |
155.85 | 152.55 | 578408 |
| 848 | 4.4 2.95 % |
24-11-2021 00:00:00 Wednesday |
149 153.4 |
155.8 | 149 | 2459891 |
| 849 | 0.15 0.1 % |
23-11-2021 00:00:00 Tuesday |
146.55 146.7 |
147.65 | 143.45 | 1198160 |
| 850 | -4.65 -3.08 % |
22-11-2021 00:00:00 Monday |
151.2 146.55 |
153.65 | 146.1 | 1536784 |
| 851 | -2.7 -1.72 % |
18-11-2021 00:00:00 Thursday |
157 154.3 |
157 | 153.8 | 880288 |
| 852 | 0.3 0.19 % |
17-11-2021 00:00:00 Wednesday |
157 157.3 |
159.2 | 156.65 | 939802 |
| 853 | -2.35 -1.47 % |
16-11-2021 00:00:00 Tuesday |
159.5 157.15 |
159.6 | 156.8 | 827416 |
| 854 | 0.4 0.25 % |
15-11-2021 00:00:00 Monday |
157.4 157.8 |
162.15 | 156.55 | 2841027 |
| 855 | 0.65 0.42 % |
12-11-2021 00:00:00 Friday |
154 154.65 |
155.6 | 153.35 | 592869 |
| 856 | -3.5 -2.23 % |
11-11-2021 00:00:00 Thursday |
157 153.5 |
157 | 153.1 | 331834 |
| 857 | 0.7 0.45 % |
10-11-2021 00:00:00 Wednesday |
156.9 157.6 |
158.65 | 156.5 | 752909 |
| 858 | 1.2 0.77 % |
09-11-2021 00:00:00 Tuesday |
155.4 156.6 |
158.1 | 155.15 | 1088060 |
| 859 | 2.7 1.77 % |
08-11-2021 00:00:00 Monday |
152.25 154.95 |
155.45 | 151.7 | 1151114 |
| 860 | 0.05 0.03 % |
04-11-2021 00:00:00 Thursday |
151.95 152 |
152.8 | 151.4 | 68165 |
| 861 | 0.15 0.1 % |
03-11-2021 00:00:00 Wednesday |
151.8 151.95 |
154.15 | 149.9 | 481173 |
| 862 | -2.2 -1.42 % |
02-11-2021 00:00:00 Tuesday |
155 152.8 |
155 | 151.45 | 2401068 |
| 863 | 2.9 1.93 % |
01-11-2021 00:00:00 Monday |
150.25 153.15 |
153.6 | 148.5 | 527164 |
| 864 | -1.35 -0.9 % |
29-10-2021 00:00:00 Friday |
150.3 148.95 |
151.75 | 146 | 922227 |
| 865 | -0.25 -0.17 % |
28-10-2021 00:00:00 Thursday |
150.4 150.15 |
156.5 | 149 | 1244812 |
| 866 | -5.2 -3.19 % |
27-10-2021 00:00:00 Wednesday |
163 157.8 |
163.6 | 156.95 | 615752 |
| 867 | -0.2 -0.12 % |
26-10-2021 00:00:00 Tuesday |
163.25 163.05 |
163.9 | 160.4 | 1291757 |
| 868 | 2.25 1.42 % |
25-10-2021 00:00:00 Monday |
159 161.25 |
162.9 | 158.95 | 1428928 |
| 869 | 0.95 0.61 % |
22-10-2021 00:00:00 Friday |
156 156.95 |
158.35 | 154.55 | 1294449 |
| 870 | -2.8 -1.77 % |
21-10-2021 00:00:00 Thursday |
158 155.2 |
160.3 | 154.6 | 1022648 |
| 871 | -5.25 -3.28 % |
20-10-2021 00:00:00 Wednesday |
160.15 154.9 |
160.15 | 153.7 | 2923811 |
| 872 | -4.6 -2.82 % |
19-10-2021 00:00:00 Tuesday |
163.15 158.55 |
163.25 | 158 | 1027225 |
| 873 | -1.75 -1.07 % |
18-10-2021 00:00:00 Monday |
163.9 162.15 |
165.5 | 161.2 | 1398867 |
| 874 | -2 -1.24 % |
14-10-2021 00:00:00 Thursday |
161 159 |
161.8 | 158.65 | 733022 |
| 875 | -3.15 -1.93 % |
13-10-2021 00:00:00 Wednesday |
163.15 160 |
163.7 | 159.8 | 1195891 |
| 876 | -1.45 -0.88 % |
12-10-2021 00:00:00 Tuesday |
165.1 163.65 |
165.75 | 162.8 | 952151 |
| 877 | 1.95 1.2 % |
11-10-2021 00:00:00 Monday |
163.1 165.05 |
166.1 | 161.6 | 4183113 |
| 878 | -3.85 -2.34 % |
08-10-2021 00:00:00 Friday |
164.8 160.95 |
166.55 | 160.4 | 2075067 |
| 879 | -10.5 -6.14 % |
07-10-2021 00:00:00 Thursday |
170.9 160.4 |
170.9 | 159.5 | 2950429 |
| 880 | 2.1 1.27 % |
06-10-2021 00:00:00 Wednesday |
166 168.1 |
172.8 | 166 | 5884680 |
| 881 | 14.05 9.39 % |
05-10-2021 00:00:00 Tuesday |
149.65 163.7 |
164.7 | 149.25 | 8327323 |
| 882 | -0.7 -0.47 % |
04-10-2021 00:00:00 Monday |
148.3 147.6 |
148.55 | 147 | 885691 |
| 883 | 0.35 0.24 % |
01-10-2021 00:00:00 Friday |
145.8 146.15 |
149.6 | 144.2 | 3160159 |
| 884 | -0.5 -0.34 % |
30-09-2021 00:00:00 Thursday |
145 144.5 |
146 | 141.35 | 2086049 |
| 885 | 3.35 2.37 % |
29-09-2021 00:00:00 Wednesday |
141.4 144.75 |
148.7 | 139.35 | 3496491 |
| 886 | 0.25 0.18 % |
28-09-2021 00:00:00 Tuesday |
142 142.25 |
143.6 | 141 | 2734164 |
| 887 | 0.65 0.47 % |
27-09-2021 00:00:00 Monday |
139.4 140.05 |
140.65 | 137.55 | 1573678 |
| 888 | -2.65 -1.91 % |
24-09-2021 00:00:00 Friday |
138.7 136.05 |
139.9 | 134.5 | 1416240 |
| 889 | 2.85 2.11 % |
23-09-2021 00:00:00 Thursday |
135 137.85 |
138.35 | 134.05 | 3713750 |
| 890 | -1.05 -0.78 % |
22-09-2021 00:00:00 Wednesday |
134.7 133.65 |
135.2 | 132.5 | 1783745 |
| 891 | 6.1 4.73 % |
21-09-2021 00:00:00 Tuesday |
129 135.1 |
135.85 | 129 | 5255201 |
| 892 | 3.5 2.8 % |
20-09-2021 00:00:00 Monday |
125 128.5 |
129.4 | 123.95 | 2073484 |
| 893 | -0.85 -0.66 % |
17-09-2021 00:00:00 Friday |
128.5 127.65 |
129.65 | 124.75 | 1667016 |
| 894 | -1 -0.77 % |
16-09-2021 00:00:00 Thursday |
129.7 128.7 |
131.25 | 127.4 | 1461173 |
| 895 | 4.45 3.59 % |
15-09-2021 00:00:00 Wednesday |
124 128.45 |
130.65 | 124 | 2419538 |
| 896 | 0.1 0.08 % |
14-09-2021 00:00:00 Tuesday |
123.8 123.9 |
125.35 | 122.9 | 695119 |
| 897 | 0.5 0.41 % |
13-09-2021 00:00:00 Monday |
122.5 123 |
123.35 | 121.05 | 605762 |
| 898 | 2.85 2.39 % |
09-09-2021 00:00:00 Thursday |
119.25 122.1 |
123.7 | 118.25 | 2134920 |
| 899 | 0 0 % |
08-09-2021 00:00:00 Wednesday |
118.95 118.95 |
119.5 | 117.5 | 1272932 |
| 900 | -2.85 -2.32 % |
07-09-2021 00:00:00 Tuesday |
122.8 119.95 |
122.8 | 119.6 | 509403 |
| 901 | -2.1 -1.7 % |
06-09-2021 00:00:00 Monday |
123.7 121.6 |
124.4 | 121.15 | 582639 |
| 902 | 3.45 2.88 % |
03-09-2021 00:00:00 Friday |
119.6 123.05 |
123.45 | 118.85 | 2462066 |
| 903 | -0.35 -0.29 % |
02-09-2021 00:00:00 Thursday |
119 118.65 |
120.1 | 118.05 | 461522 |
| 904 | -2 -1.64 % |
01-09-2021 00:00:00 Wednesday |
121.7 119.7 |
122.2 | 119.45 | 519693 |
| 905 | 0.35 0.29 % |
31-08-2021 00:00:00 Tuesday |
120.15 120.5 |
120.95 | 119 | 378935 |
| 906 | 3.3 2.83 % |
30-08-2021 00:00:00 Monday |
116.8 120.1 |
120.35 | 116.8 | 712496 |
| 907 | 0.45 0.39 % |
27-08-2021 00:00:00 Friday |
115.95 116.4 |
117 | 115 | 952109 |
| 908 | -0.5 -0.43 % |
26-08-2021 00:00:00 Thursday |
115.95 115.45 |
116.2 | 114.4 | 1946005 |
| 909 | 2.2 1.94 % |
25-08-2021 00:00:00 Wednesday |
113.45 115.65 |
117.15 | 113.4 | 1243921 |
| 910 | 0.45 0.4 % |
24-08-2021 00:00:00 Tuesday |
112.7 113.15 |
115.2 | 112.15 | 2663894 |
| 911 | 1.8 1.64 % |
23-08-2021 00:00:00 Monday |
109.8 111.6 |
112 | 108.55 | 3268177 |
| 912 | -1.4 -1.25 % |
20-08-2021 00:00:00 Friday |
111.7 110.3 |
111.75 | 108.5 | 808598 |
| 913 | -0.75 -0.66 % |
18-08-2021 00:00:00 Wednesday |
113.85 113.1 |
115.3 | 112.8 | 573795 |
| 914 | -2.55 -2.19 % |
17-08-2021 00:00:00 Tuesday |
116.4 113.85 |
116.4 | 112.75 | 854504 |
| 915 | -1.55 -1.32 % |
16-08-2021 00:00:00 Monday |
117 115.45 |
118.35 | 114.7 | 1904406 |
| 916 | -1.3 -1.11 % |
13-08-2021 00:00:00 Friday |
117.4 116.1 |
117.4 | 115.35 | 784930 |
| 917 | -0.25 -0.21 % |
12-08-2021 00:00:00 Thursday |
116.4 116.15 |
117.85 | 115.35 | 1547496 |
| 918 | 1.65 1.43 % |
11-08-2021 00:00:00 Wednesday |
115.35 117 |
117.2 | 114.8 | 819459 |
| 919 | -0.25 -0.22 % |
10-08-2021 00:00:00 Tuesday |
115.1 114.85 |
115.7 | 113.85 | 898299 |
| 920 | -1.35 -1.16 % |
09-08-2021 00:00:00 Monday |
116.4 115.05 |
116.95 | 114.3 | 396592 |
| 921 | 0.6 0.52 % |
06-08-2021 00:00:00 Friday |
116 116.6 |
118.2 | 116 | 340307 |
| 922 | 0.8 0.69 % |
05-08-2021 00:00:00 Thursday |
116 116.8 |
117.25 | 114.7 | 410574 |
| 923 | -0.5 -0.42 % |
04-08-2021 00:00:00 Wednesday |
117.8 117.3 |
118.45 | 116.65 | 377962 |
| 924 | 1.8 1.55 % |
03-08-2021 00:00:00 Tuesday |
116 117.8 |
118.1 | 115.15 | 950649 |
| 925 | 1.9 1.65 % |
02-08-2021 00:00:00 Monday |
115.25 117.15 |
117.45 | 114.9 | 449492 |
| 926 | 0.25 0.22 % |
30-07-2021 00:00:00 Friday |
115 115.25 |
116.3 | 113.8 | 1159149 |
| 927 | 0.15 0.13 % |
29-07-2021 00:00:00 Thursday |
114.6 114.75 |
115.8 | 113.3 | 810695 |
| 928 | -0.6 -0.52 % |
28-07-2021 00:00:00 Wednesday |
115 114.4 |
115.15 | 113.45 | 986925 |
| 929 | -0.4 -0.35 % |
27-07-2021 00:00:00 Tuesday |
115 114.6 |
115.85 | 114.05 | 350503 |
| 930 | -0.95 -0.82 % |
26-07-2021 00:00:00 Monday |
115.4 114.45 |
115.6 | 114 | 1045523 |
| 931 | -1.3 -1.12 % |
23-07-2021 00:00:00 Friday |
116.5 115.2 |
116.7 | 114.8 | 1293321 |
| 932 | 1.2 1.05 % |
22-07-2021 00:00:00 Thursday |
114.3 115.5 |
115.8 | 113.9 | 956611 |
| 933 | 0.5 0.45 % |
20-07-2021 00:00:00 Tuesday |
112.15 112.65 |
113.3 | 111.55 | 1417365 |
| 934 | -0.45 -0.39 % |
19-07-2021 00:00:00 Monday |
115.05 114.6 |
116.5 | 114.2 | 1671678 |
| 935 | -0.8 -0.68 % |
16-07-2021 00:00:00 Friday |
117.5 116.7 |
117.5 | 115.75 | 612955 |
| 936 | -3.05 -2.54 % |
15-07-2021 00:00:00 Thursday |
119.9 116.85 |
119.9 | 116.25 | 1235220 |
| 937 | 0.05 0.04 % |
14-07-2021 00:00:00 Wednesday |
120.6 120.65 |
121.75 | 119.95 | 479814 |
| 938 | 0.95 0.8 % |
13-07-2021 00:00:00 Tuesday |
119.3 120.25 |
120.75 | 118.75 | 429162 |
| 939 | -0.05 -0.04 % |
12-07-2021 00:00:00 Monday |
118.55 118.5 |
119.35 | 118 | 1618463 |
| 940 | 1.05 0.9 % |
09-07-2021 00:00:00 Friday |
116.85 117.9 |
118.65 | 116.65 | 803021 |
| 941 | -2.8 -2.34 % |
08-07-2021 00:00:00 Thursday |
119.85 117.05 |
119.85 | 116.85 | 1689621 |
| 942 | -0.2 -0.17 % |
07-07-2021 00:00:00 Wednesday |
120.15 119.95 |
120.3 | 117.75 | 1256852 |
| 943 | -1.15 -0.94 % |
06-07-2021 00:00:00 Tuesday |
122.65 121.5 |
125 | 121.05 | 2878431 |
| 944 | 2.25 1.9 % |
05-07-2021 00:00:00 Monday |
118.7 120.95 |
121.45 | 118.7 | 2002270 |
| 945 | -1.4 -1.17 % |
02-07-2021 00:00:00 Friday |
119.8 118.4 |
120.85 | 118 | 1440301 |
| 946 | 0.9 0.76 % |
01-07-2021 00:00:00 Thursday |
118 118.9 |
119.65 | 117.35 | 1364031 |
| 947 | -2.35 -1.96 % |
30-06-2021 00:00:00 Wednesday |
120.05 117.7 |
120.95 | 117.05 | 2132693 |
| 948 | -3.35 -2.73 % |
29-06-2021 00:00:00 Tuesday |
122.8 119.45 |
122.8 | 119.15 | 974135 |
| 949 | -0.45 -0.37 % |
28-06-2021 00:00:00 Monday |
122.8 122.35 |
124.5 | 121.9 | 1646034 |
| 950 | -2.5 -2.03 % |
25-06-2021 00:00:00 Friday |
123.4 120.9 |
124.9 | 120.4 | 3547408 |
| 951 | -2.2 -1.77 % |
24-06-2021 00:00:00 Thursday |
124.25 122.05 |
124.6 | 121.4 | 1891278 |
| 952 | -0.3 -0.24 % |
23-06-2021 00:00:00 Wednesday |
123.75 123.45 |
124.4 | 121.8 | 1020178 |
| 953 | -0.2 -0.16 % |
22-06-2021 00:00:00 Tuesday |
122.3 122.1 |
124.15 | 121.5 | 1623716 |
| 954 | 1.95 1.64 % |
21-06-2021 00:00:00 Monday |
119 120.95 |
121.95 | 119 | 1080532 |
| 955 | -4.55 -3.64 % |
18-06-2021 00:00:00 Friday |
124.9 120.35 |
124.9 | 118.95 | 2151211 |
| 956 | -1.25 -0.99 % |
17-06-2021 00:00:00 Thursday |
126.25 125 |
127 | 123.5 | 720518 |
| 957 | -0.35 -0.28 % |
16-06-2021 00:00:00 Wednesday |
127 126.65 |
128.2 | 126.05 | 2140665 |
| 958 | -0.5 -0.4 % |
15-06-2021 00:00:00 Tuesday |
125.85 125.35 |
128.45 | 124.85 | 2985610 |
| 959 | 0.8 0.64 % |
14-06-2021 00:00:00 Monday |
124.05 124.85 |
125.8 | 121.3 | 1993057 |
| 960 | -0.35 -0.28 % |
11-06-2021 00:00:00 Friday |
123.9 123.55 |
126.55 | 122.5 | 1056345 |
| 961 | -0.8 -0.64 % |
10-06-2021 00:00:00 Thursday |
124.7 123.9 |
124.75 | 122.55 | 698064 |
| 962 | -3.25 -2.55 % |
09-06-2021 00:00:00 Wednesday |
127.25 124 |
128 | 123.1 | 2012200 |
| 963 | -1.5 -1.19 % |
08-06-2021 00:00:00 Tuesday |
126.2 124.7 |
126.2 | 122.7 | 1384874 |
| 964 | -1.9 -1.5 % |
07-06-2021 00:00:00 Monday |
127 125.1 |
127.5 | 124.9 | 1503300 |
| 965 | 1.1 0.88 % |
04-06-2021 00:00:00 Friday |
124.3 125.4 |
126.7 | 123.35 | 4877463 |
| 966 | 4.1 3.46 % |
03-06-2021 00:00:00 Thursday |
118.55 122.65 |
123.9 | 118.45 | 5138319 |
| 967 | -0.25 -0.21 % |
02-06-2021 00:00:00 Wednesday |
118 117.75 |
119.25 | 116 | 2442645 |
| 968 | 3.35 2.93 % |
01-06-2021 00:00:00 Tuesday |
114.3 117.65 |
118.4 | 114.25 | 3603359 |
| 969 | 0.65 0.58 % |
31-05-2021 00:00:00 Monday |
113 113.65 |
114.3 | 111.35 | 1522146 |
| 970 | -0.4 -0.35 % |
28-05-2021 00:00:00 Friday |
112.8 112.4 |
115.5 | 111.85 | 1022443 |
| 971 | -1.45 -1.28 % |
27-05-2021 00:00:00 Thursday |
113.25 111.8 |
113.65 | 111.1 | 992949 |
| 972 | -1.85 -1.61 % |
26-05-2021 00:00:00 Wednesday |
115.1 113.25 |
115.45 | 113 | 910931 |
| 973 | 0.5 0.44 % |
25-05-2021 00:00:00 Tuesday |
114.1 114.6 |
117.1 | 113.8 | 1935682 |
| 974 | -1 -0.88 % |
24-05-2021 00:00:00 Monday |
114 113 |
114 | 110.9 | 1068366 |
| 975 | 1.2 1.08 % |
21-05-2021 00:00:00 Friday |
111.5 112.7 |
114 | 111.5 | 1002564 |
| 976 | -2 -1.76 % |
20-05-2021 00:00:00 Thursday |
113.8 111.8 |
114.6 | 111.2 | 1056573 |
| 977 | 0.1 0.09 % |
19-05-2021 00:00:00 Wednesday |
114.8 114.9 |
115.8 | 113.4 | 1610907 |
| 978 | 1.45 1.27 % |
18-05-2021 00:00:00 Tuesday |
114.6 116.05 |
117.45 | 114.35 | 1400252 |
| 979 | 1 0.88 % |
17-05-2021 00:00:00 Monday |
113.25 114.25 |
115.4 | 112.3 | 1254188 |
| 980 | -2.85 -2.46 % |
14-05-2021 00:00:00 Friday |
115.85 113 |
116 | 111.6 | 1334428 |
| 981 | -3.85 -3.24 % |
12-05-2021 00:00:00 Wednesday |
118.9 115.05 |
121.15 | 113.7 | 2562796 |
| 982 | 5.65 5.03 % |
11-05-2021 00:00:00 Tuesday |
112.4 118.05 |
118.95 | 110.8 | 3061117 |
| 983 | 0.85 0.75 % |
10-05-2021 00:00:00 Monday |
113 113.85 |
114.95 | 112.5 | 2864867 |
| 984 | 1 0.9 % |
07-05-2021 00:00:00 Friday |
110.5 111.5 |
112.3 | 109.65 | 1714479 |
| 985 | -2.6 -2.31 % |
06-05-2021 00:00:00 Thursday |
112.7 110.1 |
112.85 | 109.5 | 1404474 |
| 986 | -1.1 -0.98 % |
05-05-2021 00:00:00 Wednesday |
112.15 111.05 |
114 | 110.5 | 3191419 |
| 987 | 2.1 1.95 % |
04-05-2021 00:00:00 Tuesday |
107.55 109.65 |
110.3 | 107.55 | 1705389 |
| 988 | -0.5 -0.46 % |
03-05-2021 00:00:00 Monday |
108.15 107.65 |
110.75 | 106 | 2682313 |
| 989 | 4.55 4.38 % |
30-04-2021 00:00:00 Friday |
104 108.55 |
112.7 | 103.45 | 7734633 |
| 990 | -0.35 -0.34 % |
29-04-2021 00:00:00 Thursday |
104.4 104.05 |
105.85 | 103.6 | 632223 |
| 991 | 0.05 0.05 % |
28-04-2021 00:00:00 Wednesday |
103.8 103.85 |
104.35 | 103.3 | 1064315 |
| 992 | -0.15 -0.15 % |
27-04-2021 00:00:00 Tuesday |
103.4 103.25 |
104 | 102.8 | 312710 |
| 993 | -2.4 -2.29 % |
26-04-2021 00:00:00 Monday |
105 102.6 |
105.65 | 102 | 664734 |
| 994 | -0.25 -0.24 % |
23-04-2021 00:00:00 Friday |
102.6 102.35 |
103.6 | 101.5 | 799373 |
| 995 | 0.35 0.34 % |
22-04-2021 00:00:00 Thursday |
102.8 103.15 |
104.45 | 101.55 | 1147713 |
| 996 | -1.15 -1.11 % |
20-04-2021 00:00:00 Tuesday |
104 102.85 |
104.95 | 102.15 | 2035499 |
| 997 | -0.9 -0.87 % |
19-04-2021 00:00:00 Monday |
104 103.1 |
105.9 | 101.9 | 750464 |
| 998 | 2.1 2 % |
16-04-2021 00:00:00 Friday |
105.2 107.3 |
107.8 | 104.2 | 746676 |
| 999 | 1.2 1.16 % |
15-04-2021 00:00:00 Thursday |
103.8 105 |
106.8 | 103.8 | 1452332 |
| 1000 | 4 4.08 % |
13-04-2021 00:00:00 Tuesday |
98.05 102.05 |
102.5 | 98.05 | 1006548 |
| 1001 | -3.05 -3.02 % |
12-04-2021 00:00:00 Monday |
101.1 98.05 |
102.25 | 97.45 | 2111185 |
| 1002 | 0 0 % |
09-04-2021 00:00:00 Friday |
103.8 103.8 |
104.9 | 103.25 | 361678 |
| 1003 | -0.85 -0.81 % |
08-04-2021 00:00:00 Thursday |
104.4 103.55 |
105.65 | 103.35 | 2233174 |
| 1004 | 1.05 1.01 % |
07-04-2021 00:00:00 Wednesday |
103.6 104.65 |
105.4 | 103.5 | 597805 |
| 1005 | 1.75 1.71 % |
06-04-2021 00:00:00 Tuesday |
102.1 103.85 |
104.4 | 101.35 | 451504 |
| 1006 | 0.9 0.88 % |
05-04-2021 00:00:00 Monday |
102.5 103.4 |
104.4 | 99.45 | 898859 |
| 1007 | 0.95 0.92 % |
01-04-2021 00:00:00 Thursday |
103.25 104.2 |
104.85 | 101.3 | 1058882 |
| 1008 | -0.85 -0.83 % |
31-03-2021 00:00:00 Wednesday |
103 102.15 |
104.15 | 101.9 | 1528352 |
| 1009 | -0.55 -0.53 % |
30-03-2021 00:00:00 Tuesday |
104.35 103.8 |
106.3 | 102.7 | 946658 |
| 1010 | -0.9 -0.87 % |
26-03-2021 00:00:00 Friday |
103.2 102.3 |
104.1 | 100.3 | 1125532 |
| 1011 | -4.45 -4.18 % |
25-03-2021 00:00:00 Thursday |
106.4 101.95 |
107.65 | 101.4 | 1359973 |
| 1012 | -1.2 -1.13 % |
24-03-2021 00:00:00 Wednesday |
105.95 104.75 |
106 | 102.9 | 1086966 |
| 1013 | -2.5 -2.28 % |
23-03-2021 00:00:00 Tuesday |
109.65 107.15 |
110.3 | 106.55 | 1298740 |
| 1014 | -1 -0.9 % |
22-03-2021 00:00:00 Monday |
110.65 109.65 |
111.2 | 108.6 | 785830 |
| 1015 | 4.1 3.86 % |
19-03-2021 00:00:00 Friday |
106.25 110.35 |
113.25 | 104.5 | 2211234 |
| 1016 | -0.1 -0.09 % |
18-03-2021 00:00:00 Thursday |
110.1 110 |
112.1 | 107.55 | 2268430 |
| 1017 | -5.9 -5.12 % |
17-03-2021 00:00:00 Wednesday |
115.3 109.4 |
115.3 | 108.75 | 1815320 |
| 1018 | 1.35 1.19 % |
16-03-2021 00:00:00 Tuesday |
113.75 115.1 |
116.25 | 113.75 | 911176 |
| 1019 | -1.95 -1.68 % |
15-03-2021 00:00:00 Monday |
116.25 114.3 |
116.75 | 112.8 | 1729190 |
| 1020 | -0.45 -0.39 % |
12-03-2021 00:00:00 Friday |
115.5 115.05 |
117.35 | 114 | 2174949 |
| 1021 | -2.25 -1.93 % |
10-03-2021 00:00:00 Wednesday |
116.7 114.45 |
116.85 | 113.6 | 1405792 |
| 1022 | -2.8 -2.34 % |
09-03-2021 00:00:00 Tuesday |
119.65 116.85 |
119.65 | 114.25 | 2375038 |
| 1023 | -0.65 -0.55 % |
08-03-2021 00:00:00 Monday |
118.95 118.3 |
122.3 | 117.25 | 3259455 |
| 1024 | -1.35 -1.16 % |
05-03-2021 00:00:00 Friday |
116.25 114.9 |
118.2 | 113.5 | 5224072 |
| 1025 | -1.1 -0.97 % |
04-03-2021 00:00:00 Thursday |
113.8 112.7 |
117.05 | 112.3 | 2097340 |
| 1026 | -0.5 -0.44 % |
03-03-2021 00:00:00 Wednesday |
114.45 113.95 |
115.9 | 113.2 | 1107675 |
| 1027 | -2.55 -2.2 % |
02-03-2021 00:00:00 Tuesday |
116 113.45 |
116.65 | 112.8 | 2839783 |
| 1028 | 2.75 2.4 % |
01-03-2021 00:00:00 Monday |
114.4 117.15 |
117.5 | 113.55 | 3511876 |
| 1029 | -4.75 -4.1 % |
26-02-2021 00:00:00 Friday |
115.9 111.15 |
118.4 | 110 | 3495120 |
| 1030 | 3.4 2.94 % |
25-02-2021 00:00:00 Thursday |
115.6 119 |
120.5 | 115.4 | 6220965 |
| 1031 | -0.1 -0.09 % |
24-02-2021 00:00:00 Wednesday |
113.8 113.7 |
115.5 | 101 | 6161383 |
| 1032 | 2.95 2.7 % |
23-02-2021 00:00:00 Tuesday |
109.25 112.2 |
114.35 | 109.25 | 3545175 |
| 1033 | 0.75 0.71 % |
22-02-2021 00:00:00 Monday |
105.55 106.3 |
108.6 | 105.25 | 1751543 |
| 1034 | -5.6 -5.06 % |
19-02-2021 00:00:00 Friday |
110.7 105.1 |
112.15 | 103.85 | 2409787 |
| 1035 | 7.3 7.06 % |
18-02-2021 00:00:00 Thursday |
103.4 110.7 |
113.45 | 103.4 | 4560147 |
| 1036 | -0.15 -0.15 % |
17-02-2021 00:00:00 Wednesday |
102.35 102.2 |
103.5 | 100.85 | 867030 |
| 1037 | 4.75 4.8 % |
16-02-2021 00:00:00 Tuesday |
99 103.75 |
104.8 | 99 | 3427200 |
| 1038 | 1.4 1.44 % |
15-02-2021 00:00:00 Monday |
97 98.4 |
99.2 | 95.6 | 1291326 |
| 1039 | -2 -2.02 % |
12-02-2021 00:00:00 Friday |
99 97 |
99.35 | 96.55 | 1177955 |
| 1040 | -1.25 -1.24 % |
11-02-2021 00:00:00 Thursday |
100.7 99.45 |
100.8 | 98.9 | 760772 |
| 1041 | -1.65 -1.62 % |
10-02-2021 00:00:00 Wednesday |
101.6 99.95 |
102.5 | 98.7 | 1069213 |
| 1042 | 1 1 % |
09-02-2021 00:00:00 Tuesday |
100 101 |
103.3 | 99.8 | 4721310 |
| 1043 | 0.05 0.05 % |
08-02-2021 00:00:00 Monday |
99.65 99.7 |
100.6 | 99.05 | 1331522 |
| 1044 | -0.95 -0.96 % |
05-02-2021 00:00:00 Friday |
98.6 97.65 |
99.9 | 96.8 | 3131549 |
| 1045 | 3.8 4.05 % |
04-02-2021 00:00:00 Thursday |
93.9 97.7 |
98.6 | 93.9 | 2681211 |
| 1046 | -1 -1.06 % |
03-02-2021 00:00:00 Wednesday |
94.3 93.3 |
95.2 | 93 | 1984376 |
| 1047 | 0.1 0.11 % |
02-02-2021 00:00:00 Tuesday |
92.8 92.9 |
93.9 | 91.2 | 2023611 |
| 1048 | 2.1 2.37 % |
01-02-2021 00:00:00 Monday |
88.75 90.85 |
91.15 | 88.45 | 1753501 |
| 1049 | -2.3 -2.54 % |
29-01-2021 00:00:00 Friday |
90.7 88.4 |
92.9 | 87.9 | 1961043 |
| 1050 | 1.2 1.34 % |
28-01-2021 00:00:00 Thursday |
89.5 90.7 |
91.35 | 88.7 | 1148657 |
| 1051 | -2.2 -2.4 % |
27-01-2021 00:00:00 Wednesday |
91.85 89.65 |
91.85 | 88.8 | 5334652 |
| 1052 | -2 -2.14 % |
25-01-2021 00:00:00 Monday |
93.3 91.3 |
93.8 | 89.95 | 2822383 |
| 1053 | -2 -2.11 % |
22-01-2021 00:00:00 Friday |
94.8 92.8 |
95.45 | 92.5 | 2527371 |
| 1054 | -4.1 -4.14 % |
21-01-2021 00:00:00 Thursday |
99 94.9 |
100.2 | 94 | 2157407 |
| 1055 | -0.6 -0.6 % |
20-01-2021 00:00:00 Wednesday |
99.45 98.85 |
99.8 | 97.9 | 1393729 |
| 1056 | 0.5 0.51 % |
19-01-2021 00:00:00 Tuesday |
97.6 98.1 |
99 | 97.5 | 1550525 |
| 1057 | -4.8 -4.73 % |
18-01-2021 00:00:00 Monday |
101.5 96.7 |
101.8 | 96.15 | 1771260 |
| 1058 | -3.75 -3.57 % |
15-01-2021 00:00:00 Friday |
105.1 101.35 |
106.1 | 100.7 | 1396410 |
| 1059 | -2 -1.87 % |
14-01-2021 00:00:00 Thursday |
107 105 |
107.5 | 104.2 | 893261 |
| 1060 | 0.7 0.67 % |
13-01-2021 00:00:00 Wednesday |
104.5 105.2 |
107.85 | 104.1 | 3534132 |
| 1061 | 1.65 1.62 % |
12-01-2021 00:00:00 Tuesday |
101.8 103.45 |
104.45 | 100.8 | 2380773 |
| 1062 | 1.35 1.33 % |
11-01-2021 00:00:00 Monday |
101.2 102.55 |
102.85 | 98 | 3425704 |
| 1063 | 1.85 1.87 % |
08-01-2021 00:00:00 Friday |
98.8 100.65 |
101.3 | 98.55 | 3307679 |
| 1064 | 0.1 0.1 % |
07-01-2021 00:00:00 Thursday |
97.8 97.9 |
99.1 | 97.05 | 2404223 |
| 1065 | -1.35 -1.37 % |
06-01-2021 00:00:00 Wednesday |
98.3 96.95 |
99.35 | 96.25 | 5268875 |
| 1066 | -1.05 -1.09 % |
05-01-2021 00:00:00 Tuesday |
96 94.95 |
96.3 | 94.35 | 1979400 |
| 1067 | 2.95 3.14 % |
04-01-2021 00:00:00 Monday |
94 96.95 |
97.3 | 93.9 | 4447785 |
| 1068 | -0.65 -0.69 % |
01-01-2021 00:00:00 Friday |
93.85 93.2 |
94.35 | 93 | 1084781 |
| 1069 | 0.45 0.49 % |
31-12-2020 00:00:00 Thursday |
92.75 93.2 |
95.55 | 92.65 | 2766131 |
| 1070 | -0.25 -0.27 % |
30-12-2020 00:00:00 Wednesday |
93.5 93.25 |
94.45 | 92.75 | 1576002 |
| 1071 | -1.15 -1.22 % |
29-12-2020 00:00:00 Tuesday |
94.3 93.15 |
94.7 | 92 | 1682707 |
| 1072 | -0.2 -0.21 % |
28-12-2020 00:00:00 Monday |
94 93.8 |
95.15 | 93.3 | 1605999 |
| 1073 | 1.2 1.31 % |
24-12-2020 00:00:00 Thursday |
91.95 93.15 |
95.5 | 91.95 | 3578178 |
| 1074 | -0.2 -0.22 % |
23-12-2020 00:00:00 Wednesday |
91 90.8 |
91.25 | 88.05 | 1761629 |
| 1075 | 2.5 2.84 % |
22-12-2020 00:00:00 Tuesday |
88.1 90.6 |
92.3 | 86.5 | 5163284 |
| 1076 | -9.25 -9.33 % |
21-12-2020 00:00:00 Monday |
99.15 89.9 |
99.15 | 88.95 | 3544066 |
| 1077 | -2.4 -2.37 % |
18-12-2020 00:00:00 Friday |
101.35 98.95 |
102.2 | 98.15 | 2982262 |
| 1078 | -3.5 -3.33 % |
17-12-2020 00:00:00 Thursday |
105 101.5 |
105.65 | 100.65 | 2609328 |
| 1079 | 2.05 2.03 % |
16-12-2020 00:00:00 Wednesday |
101.05 103.1 |
103.6 | 100.95 | 1923051 |
| 1080 | -2.35 -2.29 % |
15-12-2020 00:00:00 Tuesday |
102.75 100.4 |
102.75 | 99.1 | 2729166 |
| 1081 | 3.45 3.52 % |
14-12-2020 00:00:00 Monday |
98.1 101.55 |
102.5 | 97.5 | 4710660 |
| 1082 | 4.65 5.05 % |
11-12-2020 00:00:00 Friday |
92.15 96.8 |
101 | 92.15 | 7143570 |
| 1083 | 0.45 0.49 % |
10-12-2020 00:00:00 Thursday |
91.15 91.6 |
92.2 | 88.7 | 1427187 |
| 1084 | 0 0 % |
09-12-2020 00:00:00 Wednesday |
91.15 91.15 |
92.8 | 90.9 | 2488105 |
| 1085 | -2.25 -2.42 % |
08-12-2020 00:00:00 Tuesday |
93 90.75 |
93.4 | 90.05 | 3227440 |
| 1086 | 1.1 1.21 % |
07-12-2020 00:00:00 Monday |
90.85 91.95 |
94 | 90.85 | 4196976 |
| 1087 | 0.35 0.39 % |
04-12-2020 00:00:00 Friday |
89.5 89.85 |
90.95 | 87.2 | 4231281 |
| 1088 | 3.6 4.23 % |
03-12-2020 00:00:00 Thursday |
85.1 88.7 |
89 | 85.1 | 4430408 |
| 1089 | 3.2 3.92 % |
02-12-2020 00:00:00 Wednesday |
81.65 84.85 |
85.1 | 81 | 2205337 |
| 1090 | 3 3.82 % |
01-12-2020 00:00:00 Tuesday |
78.5 81.5 |
82 | 77 | 3587260 |
| 1091 | -2.05 -2.55 % |
27-11-2020 00:00:00 Friday |
80.55 78.5 |
81.15 | 78.05 | 1759820 |
| 1092 | -1.05 -1.29 % |
26-11-2020 00:00:00 Thursday |
81.25 80.2 |
81.55 | 79.45 | 2133461 |
| 1093 | 3.65 4.73 % |
25-11-2020 00:00:00 Wednesday |
77.15 80.8 |
81.75 | 77.15 | 3147791 |
| 1094 | -0.55 -0.72 % |
24-11-2020 00:00:00 Tuesday |
76.6 76.05 |
78 | 75.45 | 2641619 |
| 1095 | 4.5 6.25 % |
23-11-2020 00:00:00 Monday |
72 76.5 |
77.75 | 71.8 | 1827113 |
| 1096 | -1.05 -1.45 % |
20-11-2020 00:00:00 Friday |
72.65 71.6 |
72.7 | 70.7 | 504998 |
| 1097 | 0.6 0.84 % |
19-11-2020 00:00:00 Thursday |
71.5 72.1 |
74.15 | 71.5 | 1091539 |
| 1098 | 0.2 0.28 % |
18-11-2020 00:00:00 Wednesday |
71.7 71.9 |
72.05 | 70.9 | 1248695 |
| 1099 | -1.2 -1.66 % |
17-11-2020 00:00:00 Tuesday |
72.5 71.3 |
73.25 | 71 | 1564423 |
| 1100 | -0.35 -0.48 % |
14-11-2020 00:00:00 Saturday |
73 72.65 |
73.85 | 72.5 | 265358 |
| 1101 | 0.9 1.26 % |
13-11-2020 00:00:00 Friday |
71.2 72.1 |
72.45 | 70.05 | 1262467 |
| 1102 | -0.85 -1.17 % |
12-11-2020 00:00:00 Thursday |
72.4 71.55 |
72.7 | 70.8 | 433349 |
| 1103 | 0.8 1.12 % |
11-11-2020 00:00:00 Wednesday |
71.5 72.3 |
72.7 | 70.6 | 958585 |
| 1104 | 1.6 2.32 % |
10-11-2020 00:00:00 Tuesday |
69.1 70.7 |
71 | 68.55 | 1301283 |
| 1105 | -0.4 -0.58 % |
09-11-2020 00:00:00 Monday |
68.8 68.4 |
68.8 | 67.8 | 749400 |
| 1106 | 0.45 0.67 % |
06-11-2020 00:00:00 Friday |
67.55 68 |
68.2 | 67.2 | 398325 |
| 1107 | 0.55 0.82 % |
05-11-2020 00:00:00 Thursday |
67 67.55 |
68.05 | 66.15 | 1438502 |
| 1108 | 0.35 0.53 % |
04-11-2020 00:00:00 Wednesday |
66.1 66.45 |
66.9 | 65.7 | 369261 |
| 1109 | 0.25 0.38 % |
03-11-2020 00:00:00 Tuesday |
66 66.25 |
66.7 | 65.7 | 952641 |
| 1110 | 0.55 0.84 % |
02-11-2020 00:00:00 Monday |
65.15 65.7 |
66.05 | 64.2 | 1028935 |
| 1111 | -0.1 -0.15 % |
30-10-2020 00:00:00 Friday |
65.05 64.95 |
65.9 | 64.2 | 1233290 |
| 1112 | -1.7 -2.57 % |
29-10-2020 00:00:00 Thursday |
66.1 64.4 |
66.2 | 64.15 | 1833093 |
| 1113 | -0.8 -1.19 % |
28-10-2020 00:00:00 Wednesday |
67.15 66.35 |
67.35 | 66.1 | 885499 |
| 1114 | -1.15 -1.69 % |
27-10-2020 00:00:00 Tuesday |
68 66.85 |
68.2 | 66.55 | 437489 |
| 1115 | -1.25 -1.8 % |
26-10-2020 00:00:00 Monday |
69.4 68.15 |
69.6 | 67.65 | 843530 |
| 1116 | -0.25 -0.36 % |
23-10-2020 00:00:00 Friday |
69.25 69 |
69.55 | 68.6 | 799631 |
| 1117 | 1.2 1.77 % |
22-10-2020 00:00:00 Thursday |
67.65 68.85 |
69.05 | 67.25 | 1366089 |
| 1118 | -0.1 -0.15 % |
21-10-2020 00:00:00 Wednesday |
67.95 67.85 |
68.55 | 67 | 1468310 |
| 1119 | -2.4 -3.44 % |
20-10-2020 00:00:00 Tuesday |
69.8 67.4 |
69.8 | 67.3 | 494772 |
| 1120 | 1.55 2.29 % |
19-10-2020 00:00:00 Monday |
67.7 69.25 |
70.4 | 67.5 | 874176 |
| 1121 | 0.9 1.36 % |
16-10-2020 00:00:00 Friday |
66.3 67.2 |
67.5 | 66 | 669791 |
| 1122 | -1.7 -2.51 % |
15-10-2020 00:00:00 Thursday |
67.7 66 |
68.45 | 65.75 | 1407423 |
| 1123 | -1.8 -2.62 % |
14-10-2020 00:00:00 Wednesday |
68.8 67 |
68.85 | 66.7 | 880603 |
| 1124 | -0.15 -0.22 % |
13-10-2020 00:00:00 Tuesday |
69.2 69.05 |
69.8 | 68.8 | 275200 |
| 1125 | -1.1 -1.57 % |
12-10-2020 00:00:00 Monday |
70.2 69.1 |
70.45 | 68 | 953701 |
| 1126 | 1.35 1.96 % |
09-10-2020 00:00:00 Friday |
69 70.35 |
70.6 | 68.25 | 2768162 |
| 1127 | -2.5 -3.52 % |
08-10-2020 00:00:00 Thursday |
71 68.5 |
71 | 68.25 | 1541681 |
| 1128 | 1.25 1.81 % |
07-10-2020 00:00:00 Wednesday |
69.25 70.5 |
73.2 | 69.25 | 4060588 |
| 1129 | -0.35 -0.5 % |
06-10-2020 00:00:00 Tuesday |
69.7 69.35 |
70.15 | 69.05 | 736955 |
| 1130 | 0.2 0.29 % |
05-10-2020 00:00:00 Monday |
68.95 69.15 |
69.7 | 68.4 | 917879 |
| 1131 | 1.6 2.37 % |
01-10-2020 00:00:00 Thursday |
67.55 69.15 |
69.35 | 66.6 | 1546327 |
| 1132 | -0.15 -0.22 % |
30-09-2020 00:00:00 Wednesday |
69.45 69.3 |
70.4 | 67.6 | 1546866 |
| 1133 | -3.3 -4.55 % |
29-09-2020 00:00:00 Tuesday |
72.45 69.15 |
72.5 | 68.9 | 1038248 |
| 1134 | 2.65 3.83 % |
28-09-2020 00:00:00 Monday |
69.25 71.9 |
73.65 | 69.25 | 1662595 |
| 1135 | 0.9 1.32 % |
25-09-2020 00:00:00 Friday |
68 68.9 |
69.25 | 66.15 | 858253 |
| 1136 | 0.4 0.61 % |
24-09-2020 00:00:00 Thursday |
66 66.4 |
67.3 | 65.45 | 1291686 |
| 1137 | -2.65 -3.77 % |
23-09-2020 00:00:00 Wednesday |
70.3 67.65 |
70.3 | 67.4 | 1144960 |
| 1138 | -1.5 -2.11 % |
22-09-2020 00:00:00 Tuesday |
71 69.5 |
71.3 | 68.75 | 2042556 |
| 1139 | -3.1 -4.18 % |
21-09-2020 00:00:00 Monday |
74.25 71.15 |
74.25 | 70.9 | 680907 |
| 1140 | 0.3 0.41 % |
18-09-2020 00:00:00 Friday |
73.95 74.25 |
74.8 | 72.95 | 903947 |
| 1141 | -0.75 -1.02 % |
17-09-2020 00:00:00 Thursday |
73.85 73.1 |
74.3 | 72.9 | 1632066 |
| 1142 | -1.2 -1.62 % |
16-09-2020 00:00:00 Wednesday |
74.3 73.1 |
74.3 | 72.6 | 408552 |
| 1143 | -0.35 -0.47 % |
15-09-2020 00:00:00 Tuesday |
74.1 73.75 |
74.35 | 73.25 | 277848 |
| 1144 | -0.3 -0.41 % |
14-09-2020 00:00:00 Monday |
73.95 73.65 |
74.75 | 73.25 | 986186 |
| 1145 | -0.25 -0.34 % |
11-09-2020 00:00:00 Friday |
73.65 73.4 |
73.7 | 72.6 | 565879 |
| 1146 | -0.25 -0.34 % |
10-09-2020 00:00:00 Thursday |
73.9 73.65 |
74.4 | 72.7 | 617463 |
| 1147 | -1.4 -1.89 % |
09-09-2020 00:00:00 Wednesday |
74.1 72.7 |
74.1 | 70.9 | 2086165 |
| 1148 | -2.3 -2.99 % |
08-09-2020 00:00:00 Tuesday |
76.8 74.5 |
76.8 | 74 | 756280 |
| 1149 | -1.5 -1.92 % |
07-09-2020 00:00:00 Monday |
77.95 76.45 |
78.4 | 76.05 | 1287348 |
| 1150 | -0.85 -1.08 % |
04-09-2020 00:00:00 Friday |
78.8 77.95 |
79.1 | 77.35 | 1176130 |
| 1151 | -1.8 -2.23 % |
03-09-2020 00:00:00 Thursday |
80.85 79.05 |
81.4 | 78.8 | 840256 |
| 1152 | -0.75 -0.93 % |
02-09-2020 00:00:00 Wednesday |
81 80.25 |
81.7 | 79.5 | 1134523 |
| 1153 | -3.15 -3.82 % |
01-09-2020 00:00:00 Tuesday |
82.5 79.35 |
82.95 | 78 | 1999381 |
| 1154 | 0.75 0.92 % |
31-08-2020 00:00:00 Monday |
81.3 82.05 |
85.5 | 81 | 4015830 |
| 1155 | 0.1 0.12 % |
28-08-2020 00:00:00 Friday |
80.2 80.3 |
81.8 | 80.05 | 1534440 |
| 1156 | -1.5 -1.84 % |
27-08-2020 00:00:00 Thursday |
81.7 80.2 |
81.8 | 80.05 | 672215 |
| 1157 | 0.6 0.74 % |
26-08-2020 00:00:00 Wednesday |
80.8 81.4 |
82.05 | 80.75 | 1809473 |
| 1158 | -0.65 -0.8 % |
25-08-2020 00:00:00 Tuesday |
81.2 80.55 |
82.5 | 80.25 | 1100511 |
| 1159 | 0.1 0.12 % |
24-08-2020 00:00:00 Monday |
81.1 81.2 |
81.8 | 80.6 | 867276 |
| 1160 | -2.15 -2.58 % |
21-08-2020 00:00:00 Friday |
83.2 81.05 |
83.45 | 80.65 | 779300 |
| 1161 | 2.8 3.53 % |
20-08-2020 00:00:00 Thursday |
79.35 82.15 |
83.25 | 77.9 | 1811171 |
| 1162 | -1.1 -1.36 % |
19-08-2020 00:00:00 Wednesday |
80.6 79.5 |
81.7 | 79.1 | 500946 |
| 1163 | 1.25 1.58 % |
18-08-2020 00:00:00 Tuesday |
79.35 80.6 |
81.85 | 79.15 | 916450 |
| 1164 | 2.2 2.85 % |
17-08-2020 00:00:00 Monday |
77.1 79.3 |
79.75 | 77.1 | 1644493 |
| 1165 | -1.85 -2.34 % |
14-08-2020 00:00:00 Friday |
79 77.15 |
79 | 77 | 513083 |
| 1166 | -0.3 -0.38 % |
13-08-2020 00:00:00 Thursday |
78.9 78.6 |
79.45 | 78.4 | 335451 |
| 1167 | -1.1 -1.39 % |
12-08-2020 00:00:00 Wednesday |
79.2 78.1 |
79.2 | 77.65 | 387306 |
| 1168 | -0.8 -1.01 % |
11-08-2020 00:00:00 Tuesday |
79.25 78.45 |
80 | 78.3 | 381261 |
| 1169 | -0.05 -0.06 % |
10-08-2020 00:00:00 Monday |
79.1 79.05 |
79.7 | 78.9 | 856678 |
| 1170 | 0.15 0.19 % |
07-08-2020 00:00:00 Friday |
78.5 78.65 |
79.35 | 78.1 | 947516 |
| 1171 | 0.35 0.45 % |
06-08-2020 00:00:00 Thursday |
77.6 77.95 |
79.95 | 77.05 | 1287121 |
| 1172 | 0.75 0.98 % |
05-08-2020 00:00:00 Wednesday |
76.2 76.95 |
77.5 | 76.2 | 853918 |
| 1173 | 0.2 0.26 % |
04-08-2020 00:00:00 Tuesday |
76 76.2 |
77.65 | 75.95 | 1168588 |
| 1174 | -2.45 -3.12 % |
03-08-2020 00:00:00 Monday |
78.4 75.95 |
78.4 | 75.6 | 837280 |
| 1175 | 0.05 0.06 % |
31-07-2020 00:00:00 Friday |
78.35 78.4 |
78.85 | 77.1 | 567972 |
| 1176 | -2.1 -2.63 % |
30-07-2020 00:00:00 Thursday |
79.8 77.7 |
80.25 | 77.5 | 430539 |
| 1177 | 0.1 0.13 % |
29-07-2020 00:00:00 Wednesday |
79.4 79.5 |
80.7 | 79.3 | 613675 |
| 1178 | -1.35 -1.66 % |
28-07-2020 00:00:00 Tuesday |
81.3 79.95 |
81.3 | 79.35 | 358280 |
| 1179 | -0.8 -0.98 % |
27-07-2020 00:00:00 Monday |
81.5 80.7 |
82 | 80.05 | 746388 |
| 1180 | -1.4 -1.7 % |
24-07-2020 00:00:00 Friday |
82.4 81 |
82.4 | 80.25 | 335603 |
| 1181 | -0.05 -0.06 % |
23-07-2020 00:00:00 Thursday |
82.7 82.65 |
83.8 | 82.2 | 1214384 |
| 1182 | -0.35 -0.42 % |
22-07-2020 00:00:00 Wednesday |
83 82.65 |
83.45 | 81.75 | 622357 |
| 1183 | 2.1 2.62 % |
21-07-2020 00:00:00 Tuesday |
80.3 82.4 |
82.9 | 80.3 | 892404 |
| 1184 | -0.7 -0.86 % |
20-07-2020 00:00:00 Monday |
81 80.3 |
81.25 | 79.25 | 1263915 |
| 1185 | 4.25 5.58 % |
17-07-2020 00:00:00 Friday |
76.1 80.35 |
80.65 | 76.1 | 973772 |
| 1186 | -0.85 -1.1 % |
16-07-2020 00:00:00 Thursday |
77 76.15 |
77 | 75.05 | 430838 |
| 1187 | -1.45 -1.87 % |
15-07-2020 00:00:00 Wednesday |
77.7 76.25 |
78.15 | 75.85 | 2092571 |
| 1188 | -1.45 -1.84 % |
14-07-2020 00:00:00 Tuesday |
78.85 77.4 |
79 | 77.15 | 464633 |
| 1189 | 0.25 0.32 % |
13-07-2020 00:00:00 Monday |
78.65 78.9 |
79.55 | 78.45 | 1052761 |
| 1190 | -1.75 -2.18 % |
10-07-2020 00:00:00 Friday |
80.35 78.6 |
80.35 | 77.75 | 983954 |
| 1191 | -0.8 -0.99 % |
09-07-2020 00:00:00 Thursday |
81 80.2 |
82.2 | 79.9 | 1440434 |
| 1192 | -0.95 -1.15 % |
08-07-2020 00:00:00 Wednesday |
82.5 81.55 |
82.85 | 81 | 2022504 |
| 1193 | -2 -2.38 % |
07-07-2020 00:00:00 Tuesday |
83.95 81.95 |
83.95 | 81.8 | 1964508 |
| 1194 | 0.75 0.9 % |
06-07-2020 00:00:00 Monday |
83 83.75 |
84.9 | 82.8 | 3010119 |
| 1195 | 0.4 0.49 % |
03-07-2020 00:00:00 Friday |
82 82.4 |
83.25 | 81.6 | 2268719 |
| 1196 | 0.4 0.49 % |
02-07-2020 00:00:00 Thursday |
81.5 81.9 |
84.1 | 81.1 | 3163434 |
| 1197 | 1.7 2.16 % |
01-07-2020 00:00:00 Wednesday |
78.8 80.5 |
80.9 | 78.2 | 3124828 |
| 1198 | -2.05 -2.46 % |
30-06-2020 00:00:00 Tuesday |
83.45 81.4 |
83.5 | 80.7 | 1194242 |
| 1199 | -1.6 -1.9 % |
29-06-2020 00:00:00 Monday |
84 82.4 |
84.1 | 81.6 | 1690414 |
| 1200 | 0.65 0.78 % |
26-06-2020 00:00:00 Friday |
83.5 84.15 |
84.8 | 82.5 | 2341750 |
| 1201 | -0.55 -0.67 % |
25-06-2020 00:00:00 Thursday |
82.35 81.8 |
83.95 | 80.1 | 3767960 |
| 1202 | -2.85 -3.31 % |
24-06-2020 00:00:00 Wednesday |
86 83.15 |
86.7 | 82.6 | 2303134 |
| 1203 | 0.8 0.94 % |
23-06-2020 00:00:00 Tuesday |
84.95 85.75 |
86.5 | 84.4 | 2366093 |
| 1204 | -0.85 -0.99 % |
22-06-2020 00:00:00 Monday |
85.75 84.9 |
86.1 | 84.1 | 1533349 |
| 1205 | 0.95 1.12 % |
19-06-2020 00:00:00 Friday |
84.8 85.75 |
86.25 | 84.3 | 1527725 |
| 1206 | 0.5 0.6 % |
18-06-2020 00:00:00 Thursday |
83.15 83.65 |
84 | 81.85 | 999401 |
| 1207 | 0.7 0.84 % |
17-06-2020 00:00:00 Wednesday |
83.55 84.25 |
84.7 | 83.25 | 1638852 |
| 1208 | -1.25 -1.47 % |
16-06-2020 00:00:00 Tuesday |
85.1 83.85 |
85.75 | 82.4 | 1921436 |
| 1209 | -0.3 -0.36 % |
15-06-2020 00:00:00 Monday |
84.4 84.1 |
85.95 | 83 | 745805 |
| 1210 | 1.55 1.88 % |
12-06-2020 00:00:00 Friday |
82.4 83.95 |
84.2 | 82 | 987799 |
| 1211 | -1.9 -2.14 % |
11-06-2020 00:00:00 Thursday |
88.8 86.9 |
89.5 | 86.5 | 483685 |
| 1212 | -2 -2.22 % |
10-06-2020 00:00:00 Wednesday |
90.2 88.2 |
91.5 | 87.75 | 614938 |
| 1213 | -2.5 -2.7 % |
09-06-2020 00:00:00 Tuesday |
92.5 90 |
92.5 | 89.4 | 677977 |
| 1214 | 0.95 1.06 % |
08-06-2020 00:00:00 Monday |
90 90.95 |
93.1 | 89.25 | 1631721 |
| 1215 | 1.45 1.7 % |
05-06-2020 00:00:00 Friday |
85.5 86.95 |
88.75 | 85.1 | 765293 |
| 1216 | -0.3 -0.35 % |
04-06-2020 00:00:00 Thursday |
85.2 84.9 |
86 | 84 | 633078 |
| 1217 | 0.15 0.17 % |
03-06-2020 00:00:00 Wednesday |
86 86.15 |
87.45 | 85.5 | 1020142 |
| 1218 | 0.2 0.24 % |
02-06-2020 00:00:00 Tuesday |
84.15 84.35 |
84.9 | 82.6 | 660889 |
| 1219 | -0.7 -0.83 % |
01-06-2020 00:00:00 Monday |
84.6 83.9 |
86.3 | 83.7 | 1227840 |
| 1220 | 4.45 5.65 % |
29-05-2020 00:00:00 Friday |
78.75 83.2 |
83.75 | 77.6 | 1467118 |
| 1221 | 0.9 1.15 % |
28-05-2020 00:00:00 Thursday |
77.95 78.85 |
80.95 | 77.3 | 916358 |
| 1222 | 0.85 1.1 % |
27-05-2020 00:00:00 Wednesday |
77.05 77.9 |
78.2 | 76 | 491253 |
| 1223 | -0.15 -0.19 % |
26-05-2020 00:00:00 Tuesday |
77.1 76.95 |
78.25 | 76.8 | 502549 |
| 1224 | -0.85 -1.1 % |
22-05-2020 00:00:00 Friday |
77.05 76.2 |
77.1 | 75.5 | 557967 |
| 1225 | -1.9 -2.41 % |
21-05-2020 00:00:00 Thursday |
78.9 77 |
78.9 | 76.45 | 488022 |
| 1226 | 1.05 1.36 % |
20-05-2020 00:00:00 Wednesday |
77 78.05 |
78.5 | 76.4 | 556571 |
| 1227 | 2.5 3.35 % |
19-05-2020 00:00:00 Tuesday |
74.6 77.1 |
78.65 | 74.1 | 1439027 |
| 1228 | -4.1 -5.32 % |
18-05-2020 00:00:00 Monday |
77 72.9 |
77 | 72.5 | 678172 |
| 1229 | -1.4 -1.81 % |
15-05-2020 00:00:00 Friday |
77.5 76.1 |
78.5 | 75.95 | 744980 |
| 1230 | -0.55 -0.72 % |
14-05-2020 00:00:00 Thursday |
76.7 76.15 |
77.2 | 75.25 | 500642 |
| 1231 | -1.8 -2.25 % |
13-05-2020 00:00:00 Wednesday |
80 78.2 |
80 | 76.25 | 749724 |
| 1232 | -0.65 -0.85 % |
12-05-2020 00:00:00 Tuesday |
76.9 76.25 |
77.25 | 74.55 | 616351 |
| 1233 | 1.1 1.45 % |
11-05-2020 00:00:00 Monday |
75.9 77 |
78.15 | 74.7 | 710578 |
| 1234 | -0.85 -1.11 % |
08-05-2020 00:00:00 Friday |
76.8 75.95 |
77.2 | 74.8 | 931191 |
| 1235 | -3.35 -4.24 % |
07-05-2020 00:00:00 Thursday |
79 75.65 |
79 | 75.15 | 975540 |
| 1236 | -2.2 -2.7 % |
06-05-2020 00:00:00 Wednesday |
81.45 79.25 |
81.45 | 77.5 | 1749719 |
| 1237 | -0.05 -0.06 % |
05-05-2020 00:00:00 Tuesday |
78.5 78.45 |
81.9 | 78.05 | 2716607 |
| 1238 | 0.25 0.33 % |
04-05-2020 00:00:00 Monday |
76.3 76.55 |
77.9 | 74.1 | 1707344 |
| 1239 | 7.8 10.81 % |
30-04-2020 00:00:00 Thursday |
72.15 79.95 |
81.05 | 71.5 | 3647201 |
| 1240 | 0.9 1.29 % |
29-04-2020 00:00:00 Wednesday |
69.6 70.5 |
70.95 | 68.7 | 1247449 |
| 1241 | 1.15 1.69 % |
28-04-2020 00:00:00 Tuesday |
68 69.15 |
69.6 | 67.1 | 905914 |
| 1242 | -1.4 -2 % |
27-04-2020 00:00:00 Monday |
69.9 68.5 |
69.9 | 67.7 | 1524026 |
| 1243 | 0.2 0.3 % |
24-04-2020 00:00:00 Friday |
67.4 67.6 |
69.5 | 66.6 | 2147374 |
| 1244 | 0.3 0.45 % |
23-04-2020 00:00:00 Thursday |
67 67.3 |
69.05 | 66.65 | 4519518 |
| 1245 | -1.15 -1.73 % |
22-04-2020 00:00:00 Wednesday |
66.5 65.35 |
66.5 | 60.9 | 4278894 |
| 1246 | -1.25 -1.77 % |
21-04-2020 00:00:00 Tuesday |
70.5 69.25 |
70.75 | 67.6 | 2262467 |
| 1247 | -1.75 -2.31 % |
20-04-2020 00:00:00 Monday |
75.8 74.05 |
75.8 | 73.8 | 951631 |
| 1248 | -0.75 -0.97 % |
17-04-2020 00:00:00 Friday |
77.05 76.3 |
77.9 | 75.15 | 982006 |
| 1249 | 1.85 2.51 % |
16-04-2020 00:00:00 Thursday |
73.8 75.65 |
76.5 | 73.5 | 1056542 |
| 1250 | -1.2 -1.59 % |
15-04-2020 00:00:00 Wednesday |
75.55 74.35 |
76.45 | 73.55 | 1321745 |
| 1251 | -3.85 -4.88 % |
13-04-2020 00:00:00 Monday |
78.9 75.05 |
78.9 | 72.7 | 1488377 |
| 1252 | 0.9 1.18 % |
09-04-2020 00:00:00 Thursday |
76.4 77.3 |
77.7 | 76 | 1131691 |
| 1253 | 1 1.37 % |
08-04-2020 00:00:00 Wednesday |
73.25 74.25 |
76.35 | 71.1 | 1614433 |
| 1254 | 1.9 2.67 % |
07-04-2020 00:00:00 Tuesday |
71.15 73.05 |
74.35 | 70.25 | 1949593 |
| 1255 | 0.5 0.72 % |
03-04-2020 00:00:00 Friday |
69.35 69.85 |
71 | 66.5 | 2336927 |
| 1256 | -2 -2.95 % |
01-04-2020 00:00:00 Wednesday |
67.75 65.75 |
67.75 | 65.15 | 984431 |
| 1257 | 3.9 6.06 % |
31-03-2020 00:00:00 Tuesday |
64.4 68.3 |
69.7 | 63.85 | 2163519 |
| 1258 | 1.7 2.75 % |
30-03-2020 00:00:00 Monday |
61.75 63.45 |
65.6 | 60 | 1338352 |
| 1259 | -1.7 -2.58 % |
27-03-2020 00:00:00 Friday |
66 64.3 |
66.2 | 62.75 | 1693106 |
| 1260 | 3.3 5.37 % |
26-03-2020 00:00:00 Thursday |
61.5 64.8 |
65.55 | 59.7 | 2490350 |
| 1261 | -0.95 -1.52 % |
25-03-2020 00:00:00 Wednesday |
62.45 61.5 |
63 | 60 | 1491418 |
| 1262 | -1.5 -2.34 % |
24-03-2020 00:00:00 Tuesday |
64 62.5 |
64.6 | 60.1 | 2264087 |
| 1263 | -2.05 -3.28 % |
23-03-2020 00:00:00 Monday |
62.5 60.45 |
65.45 | 60.05 | 2414117 |
| 1264 | 8.9 14 % |
20-03-2020 00:00:00 Friday |
63.55 72.45 |
74.3 | 62.75 | 6246561 |
| 1265 | -0.9 -1.45 % |
19-03-2020 00:00:00 Thursday |
62 61.1 |
64 | 58.1 | 4503968 |
| 1266 | 4.2 6.8 % |
18-03-2020 00:00:00 Wednesday |
61.75 65.95 |
84.05 | 57.55 | 7055914 |
| 1267 | -0.75 -1.23 % |
17-03-2020 00:00:00 Tuesday |
60.8 60.05 |
63.2 | 59.7 | 3505092 |
| 1268 | -4.35 -6.74 % |
16-03-2020 00:00:00 Monday |
64.5 60.15 |
65.15 | 60 | 2362616 |
| 1269 | 5.9 9.83 % |
13-03-2020 00:00:00 Friday |
60 65.9 |
67.5 | 51.8 | 4367409 |
| 1270 | -5.3 -7.81 % |
12-03-2020 00:00:00 Thursday |
67.9 62.6 |
68.3 | 62 | 3367684 |
| 1271 | -6.35 -8.14 % |
11-03-2020 00:00:00 Wednesday |
78 71.65 |
78 | 71.1 | 2548891 |
| 1272 | -10.35 -12.18 % |
09-03-2020 00:00:00 Monday |
85 74.65 |
85 | 74 | 3379797 |
| 1273 | -0.85 -0.94 % |
06-03-2020 00:00:00 Friday |
90 89.15 |
91.45 | 87.7 | 1436487 |
| 1274 | -0.65 -0.7 % |
05-03-2020 00:00:00 Thursday |
93.15 92.5 |
94.5 | 92.05 | 697998 |
| 1275 | -1.4 -1.49 % |
04-03-2020 00:00:00 Wednesday |
94.25 92.85 |
94.9 | 90.75 | 2587360 |
| 1276 | 1.4 1.52 % |
03-03-2020 00:00:00 Tuesday |
91.9 93.3 |
94 | 89.65 | 1052406 |
| 1277 | -5.3 -5.61 % |
02-03-2020 00:00:00 Monday |
94.4 89.1 |
95 | 88.3 | 1098906 |
| 1278 | 1.2 1.32 % |
28-02-2020 00:00:00 Friday |
90.75 91.95 |
92.65 | 89.55 | 1051379 |
| 1279 | -2.7 -2.81 % |
27-02-2020 00:00:00 Thursday |
96 93.3 |
96 | 92.15 | 896683 |
| 1280 | -2.1 -2.15 % |
26-02-2020 00:00:00 Wednesday |
97.9 95.8 |
98.5 | 95.45 | 655048 |
| 1281 | -1.75 -1.76 % |
25-02-2020 00:00:00 Tuesday |
99.3 97.55 |
100.25 | 97.25 | 635910 |
| 1282 | -4.9 -4.76 % |
24-02-2020 00:00:00 Monday |
102.9 98 |
102.9 | 97.3 | 1293184 |
| 1283 | 0.7 0.69 % |
20-02-2020 00:00:00 Thursday |
102.15 102.85 |
104.1 | 101.75 | 778533 |
| 1284 | 1.6 1.6 % |
19-02-2020 00:00:00 Wednesday |
100.1 101.7 |
102.2 | 98.8 | 657005 |
| 1285 | -1.05 -1.05 % |
18-02-2020 00:00:00 Tuesday |
100.3 99.25 |
100.3 | 96.6 | 948522 |
| 1286 | -1.9 -1.87 % |
17-02-2020 00:00:00 Monday |
101.85 99.95 |
102.9 | 98.85 | 1135939 |
| 1287 | -2.65 -2.5 % |
14-02-2020 00:00:00 Friday |
105.9 103.25 |
106.1 | 103.05 | 797206 |
| 1288 | -1.65 -1.54 % |
13-02-2020 00:00:00 Thursday |
107 105.35 |
108.3 | 104.3 | 507558 |
| 1289 | -0.25 -0.23 % |
12-02-2020 00:00:00 Wednesday |
107 106.75 |
107.8 | 106.5 | 309260 |
| 1290 | -0.8 -0.74 % |
11-02-2020 00:00:00 Tuesday |
107.45 106.65 |
107.55 | 106.3 | 424655 |
| 1291 | -2.8 -2.57 % |
10-02-2020 00:00:00 Monday |
109 106.2 |
109.5 | 105.9 | 484592 |
| 1292 | 1.3 1.2 % |
07-02-2020 00:00:00 Friday |
108 109.3 |
109.75 | 106.6 | 529199 |
| 1293 | 0.25 0.23 % |
06-02-2020 00:00:00 Thursday |
107 107.25 |
107.8 | 106.35 | 331143 |
| 1294 | 0 0 % |
05-02-2020 00:00:00 Wednesday |
106.7 106.7 |
107.4 | 105.25 | 501107 |
| 1295 | 1.75 1.68 % |
04-02-2020 00:00:00 Tuesday |
104.3 106.05 |
106.9 | 103.5 | 537713 |
| 1296 | -1.6 -1.52 % |
03-02-2020 00:00:00 Monday |
105 103.4 |
105 | 101.5 | 696893 |
| 1297 | -6.35 -5.74 % |
01-02-2020 00:00:00 Saturday |
110.7 104.35 |
110.7 | 102.6 | 1346886 |
| 1298 | -7.1 -6.12 % |
31-01-2020 00:00:00 Friday |
116 108.9 |
116.05 | 106.8 | 2025146 |
| 1299 | -2.3 -1.95 % |
30-01-2020 00:00:00 Thursday |
117.9 115.6 |
117.9 | 115.05 | 413252 |
| 1300 | 0.4 0.34 % |
29-01-2020 00:00:00 Wednesday |
117.2 117.6 |
118.15 | 116.5 | 453707 |
| 1301 | -1.15 -0.98 % |
28-01-2020 00:00:00 Tuesday |
117.85 116.7 |
117.85 | 115.65 | 400900 |
| 1302 | -1.55 -1.31 % |
27-01-2020 00:00:00 Monday |
118.75 117.2 |
118.75 | 116.85 | 368294 |
| 1303 | -0.6 -0.5 % |
24-01-2020 00:00:00 Friday |
118.95 118.35 |
119.8 | 117.35 | 378585 |
| 1304 | 0.75 0.64 % |
23-01-2020 00:00:00 Thursday |
117 117.75 |
118.9 | 116.5 | 779772 |
| 1305 | -6.55 -5.33 % |
22-01-2020 00:00:00 Wednesday |
123 116.45 |
123 | 116 | 1234256 |
| 1306 | -0.25 -0.2 % |
21-01-2020 00:00:00 Tuesday |
123 122.75 |
124.45 | 122.4 | 294385 |
| 1307 | -3.65 -2.9 % |
20-01-2020 00:00:00 Monday |
126 122.35 |
126.7 | 120.05 | 631926 |
| 1308 | 0.35 0.28 % |
17-01-2020 00:00:00 Friday |
125 125.35 |
125.55 | 124 | 179220 |
| 1309 | -0.65 -0.52 % |
16-01-2020 00:00:00 Thursday |
125.15 124.5 |
125.15 | 124.05 | 1204732 |
| 1310 | -0.6 -0.48 % |
15-01-2020 00:00:00 Wednesday |
125.35 124.75 |
125.45 | 124.3 | 162044 |
| 1311 | -0.75 -0.6 % |
14-01-2020 00:00:00 Tuesday |
125.85 125.1 |
125.85 | 123.85 | 261843 |
| 1312 | 0.8 0.64 % |
13-01-2020 00:00:00 Monday |
124.65 125.45 |
125.65 | 124.3 | 172484 |
| 1313 | -0.7 -0.56 % |
10-01-2020 00:00:00 Friday |
124.8 124.1 |
125.2 | 123.7 | 172122 |
| 1314 | -1.65 -1.32 % |
09-01-2020 00:00:00 Thursday |
125.3 123.65 |
125.3 | 122.8 | 588321 |
| 1315 | -1.5 -1.2 % |
08-01-2020 00:00:00 Wednesday |
125 123.5 |
125.4 | 123.15 | 289944 |
| 1316 | -0.6 -0.48 % |
07-01-2020 00:00:00 Tuesday |
126.3 125.7 |
127.65 | 125.4 | 303374 |
| 1317 | -4.25 -3.26 % |
06-01-2020 00:00:00 Monday |
130.5 126.25 |
130.5 | 125.05 | 646975 |
| 1318 | -2.05 -1.57 % |
03-01-2020 00:00:00 Friday |
130.55 128.5 |
133.4 | 128 | 1099508 |
| 1319 | 0.65 0.51 % |
02-01-2020 00:00:00 Thursday |
127.35 128 |
128.6 | 127.35 | 134563 |
| 1320 | -1.25 -0.97 % |
01-01-2020 00:00:00 Wednesday |
128.65 127.4 |
128.95 | 127 | 130503 |
| 1321 | 0.8 0.63 % |
31-12-2019 00:00:00 Tuesday |
127.95 128.75 |
129.25 | 127.5 | 158230 |
| 1322 | -0.45 -0.35 % |
30-12-2019 00:00:00 Monday |
128.4 127.95 |
129.2 | 127.2 | 154323 |
| 1323 | -0.75 -0.58 % |
27-12-2019 00:00:00 Friday |
129.15 128.4 |
129.8 | 127.2 | 288717 |
| 1324 | 1.2 0.95 % |
26-12-2019 00:00:00 Thursday |
126.85 128.05 |
129.45 | 124.55 | 405800 |
| 1325 | 1 0.8 % |
24-12-2019 00:00:00 Tuesday |
125 126 |
126.6 | 124.65 | 199063 |
| 1326 | -0.55 -0.44 % |
23-12-2019 00:00:00 Monday |
125.2 124.65 |
126.3 | 124.1 | 328816 |
| 1327 | -1.3 -1.03 % |
20-12-2019 00:00:00 Friday |
126.4 125.1 |
126.8 | 124.85 | 550426 |
| 1328 | -0.4 -0.32 % |
19-12-2019 00:00:00 Thursday |
126 125.6 |
126.8 | 124.3 | 747628 |
| 1329 | -0.45 -0.36 % |
18-12-2019 00:00:00 Wednesday |
125.45 125 |
125.75 | 124.2 | 209067 |
| 1330 | -0.15 -0.12 % |
17-12-2019 00:00:00 Tuesday |
125.6 125.45 |
125.9 | 124.35 | 266724 |
| 1331 | -0.9 -0.71 % |
16-12-2019 00:00:00 Monday |
126.5 125.6 |
126.9 | 125 | 782678 |
| 1332 | -1 -0.78 % |
13-12-2019 00:00:00 Friday |
127.45 126.45 |
127.45 | 126.05 | 196378 |
| 1333 | -2.15 -1.68 % |
12-12-2019 00:00:00 Thursday |
128 125.85 |
128.4 | 125.45 | 287588 |
| 1334 | 2.5 1.99 % |
11-12-2019 00:00:00 Wednesday |
125.5 128 |
128.4 | 125 | 404540 |
| 1335 | -2.65 -2.07 % |
10-12-2019 00:00:00 Tuesday |
127.8 125.15 |
128.3 | 124.85 | 300159 |
| 1336 | -0.6 -0.47 % |
09-12-2019 00:00:00 Monday |
126.95 126.35 |
127.85 | 125.6 | 226933 |
| 1337 | -2.4 -1.86 % |
06-12-2019 00:00:00 Friday |
129 126.6 |
129 | 126.3 | 229301 |
| 1338 | -2.1 -1.6 % |
05-12-2019 00:00:00 Thursday |
130.9 128.8 |
130.9 | 128.3 | 455541 |
| 1339 | 2.25 1.76 % |
04-12-2019 00:00:00 Wednesday |
127.8 130.05 |
130.75 | 127 | 368339 |
| 1340 | -1.1 -0.86 % |
03-12-2019 00:00:00 Tuesday |
128.5 127.4 |
128.5 | 126.05 | 250974 |
| 1341 | -4.85 -3.65 % |
02-12-2019 00:00:00 Monday |
133 128.15 |
133 | 127.55 | 882030 |
| 1342 | -1.95 -1.46 % |
29-11-2019 00:00:00 Friday |
133.7 131.75 |
133.7 | 130.55 | 384736 |
| 1343 | -0.25 -0.19 % |
28-11-2019 00:00:00 Thursday |
133.45 133.2 |
133.65 | 131.15 | 247529 |
| 1344 | 2.2 1.69 % |
27-11-2019 00:00:00 Wednesday |
130.45 132.65 |
133.1 | 129.6 | 288047 |
| 1345 | -0.6 -0.46 % |
26-11-2019 00:00:00 Tuesday |
131.05 130.45 |
133.3 | 129.3 | 278053 |
| 1346 | -3.1 -2.31 % |
25-11-2019 00:00:00 Monday |
134 130.9 |
134.5 | 130.6 | 296169 |
| 1347 | 1.8 1.36 % |
22-11-2019 00:00:00 Friday |
132 133.8 |
134.65 | 130.8 | 274782 |
| 1348 | -3.9 -2.89 % |
21-11-2019 00:00:00 Thursday |
134.9 131 |
135 | 130.65 | 383512 |
| 1349 | 0.65 0.49 % |
20-11-2019 00:00:00 Wednesday |
133 133.65 |
135.3 | 132.4 | 304212 |
| 1350 | -2.25 -1.66 % |
19-11-2019 00:00:00 Tuesday |
135.4 133.15 |
135.4 | 132.8 | 243076 |
| 1351 | -1.8 -1.33 % |
18-11-2019 00:00:00 Monday |
135.7 133.9 |
136.05 | 133.3 | 175889 |
| 1352 | -1.95 -1.42 % |
15-11-2019 00:00:00 Friday |
137.5 135.55 |
138.8 | 135.1 | 309696 |
| 1353 | -2.7 -1.94 % |
14-11-2019 00:00:00 Thursday |
138.95 136.25 |
139.25 | 135.6 | 510575 |
| 1354 | -2.6 -1.85 % |
13-11-2019 00:00:00 Wednesday |
140.75 138.15 |
140.75 | 137.65 | 207983 |
| 1355 | 1.25 0.91 % |
11-11-2019 00:00:00 Monday |
138 139.25 |
139.8 | 136.85 | 507862 |
| 1356 | -4 -2.81 % |
08-11-2019 00:00:00 Friday |
142.35 138.35 |
143.5 | 137.7 | 377643 |
| 1357 | -2.7 -1.86 % |
07-11-2019 00:00:00 Thursday |
144.8 142.1 |
144.95 | 140.45 | 540768 |
| 1358 | -1.55 -1.06 % |
06-11-2019 00:00:00 Wednesday |
146.35 144.8 |
147.95 | 143.9 | 292403 |
| 1359 | -1.7 -1.15 % |
05-11-2019 00:00:00 Tuesday |
148 146.3 |
148.75 | 145 | 555217 |
| 1360 | 2.8 1.94 % |
04-11-2019 00:00:00 Monday |
144.5 147.3 |
149.65 | 144.3 | 480868 |
| 1361 | 3.25 2.31 % |
01-11-2019 00:00:00 Friday |
140.85 144.1 |
144.7 | 140.3 | 770413 |
| 1362 | -1 -0.7 % |
31-10-2019 00:00:00 Thursday |
142.55 141.55 |
142.55 | 139.75 | 348776 |
| 1363 | -2.55 -1.78 % |
30-10-2019 00:00:00 Wednesday |
143.1 140.55 |
143.15 | 139.85 | 264450 |
| 1364 | 2.5 1.79 % |
29-10-2019 00:00:00 Tuesday |
139.6 142.1 |
143.8 | 138.3 | 1236565 |
| 1365 | -0.05 -0.04 % |
27-10-2019 00:00:00 Sunday |
140 139.95 |
141.15 | 139.15 | 33617 |
| 1366 | -0.6 -0.43 % |
25-10-2019 00:00:00 Friday |
140.05 139.45 |
141.55 | 138.15 | 236966 |
| 1367 | 0.6 0.43 % |
24-10-2019 00:00:00 Thursday |
140.1 140.7 |
142.1 | 139.05 | 340478 |