| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
23-01-2025 00:00:00 |
418.15 421.35 |
423.95 415.5 |
-64.1 (-15.21%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.32 -0.35 % |
04-12-2020 00:00:00 |
92.52 92.2 |
94.6 91.52 |
| 1.68 1.81 % |
07-12-2020 00:00:00 |
92.8 94.48 |
94.64 92.04 |
| -2.4 -2.52 % |
08-12-2020 00:00:00 |
95.2 92.8 |
95.56 92.16 |
| 1.92 2.07 % |
09-12-2020 00:00:00 |
92.8 94.72 |
98.2 92.8 |
| -2 -2.14 % |
10-12-2020 00:00:00 |
93.6 91.6 |
93.76 88.24 |
| 2.16 2.36 % |
11-12-2020 00:00:00 |
91.68 93.84 |
95.28 91.68 |
| 2.68 2.84 % |
14-12-2020 00:00:00 |
94.4 97.08 |
98.04 94.32 |
| 0.12 0.12 % |
15-12-2020 00:00:00 |
96.72 96.84 |
97.12 94.32 |
| -1.44 -1.48 % |
16-12-2020 00:00:00 |
97.56 96.12 |
98.72 95.6 |
| -1.44 -1.5 % |
17-12-2020 00:00:00 |
96.2 94.76 |
96.64 94.4 |
| 0.24 0.26 % |
18-12-2020 00:00:00 |
93.8 94.04 |
95.52 92.56 |
| -5.68 -6.05 % |
21-12-2020 00:00:00 |
93.84 88.16 |
93.96 84.64 |
| 3.64 4.27 % |
22-12-2020 00:00:00 |
85.24 88.88 |
89.36 84.52 |
| -0.04 -0.04 % |
23-12-2020 00:00:00 |
90.88 90.84 |
92.08 88.8 |
| 0.16 0.18 % |
24-12-2020 00:00:00 |
91.2 91.36 |
93.24 90.84 |
| 2.2 2.41 % |
28-12-2020 00:00:00 |
91.2 93.4 |
94.04 91.2 |
| -0.52 -0.56 % |
29-12-2020 00:00:00 |
93.4 92.88 |
94.2 91.92 |
| -2.08 -2.22 % |
30-12-2020 00:00:00 |
93.56 91.48 |
93.56 90.88 |
| -0.6 -0.65 % |
31-12-2020 00:00:00 |
92 91.4 |
92.36 90.8 |
| -0.08 -0.09 % |
01-01-2021 00:00:00 |
92 91.92 |
92.76 91.76 |
| 1.84 1.98 % |
04-01-2021 00:00:00 |
93.16 95 |
95.32 92.36 |
| 1.08 1.15 % |
05-01-2021 00:00:00 |
93.8 94.88 |
95.52 93.24 |
| -0.24 -0.25 % |
06-01-2021 00:00:00 |
95.2 94.96 |
96.28 93.76 |
| 0.04 0.04 % |
07-01-2021 00:00:00 |
95.6 95.64 |
96.84 95 |
| 0.76 0.79 % |
08-01-2021 00:00:00 |
96 96.76 |
97.44 95.8 |
| -1.44 -1.48 % |
11-01-2021 00:00:00 |
97.2 95.76 |
97.44 94.76 |
| 3.24 3.45 % |
12-01-2021 00:00:00 |
94 97.24 |
97.72 94 |
| -0.92 -0.94 % |
13-01-2021 00:00:00 |
97.76 96.84 |
98.8 94.8 |
| -0.96 -0.98 % |
14-01-2021 00:00:00 |
97.64 96.68 |
98.2 96.44 |
| 0.44 0.46 % |
15-01-2021 00:00:00 |
96.68 97.12 |
99.56 96 |
| -3.72 -3.81 % |
18-01-2021 00:00:00 |
97.6 93.88 |
97.84 93.08 |
| 4.32 4.62 % |
19-01-2021 00:00:00 |
93.6 97.92 |
98.2 93.6 |
| -0.08 -0.08 % |
20-01-2021 00:00:00 |
97.24 97.16 |
98.4 96.32 |
| -2.16 -2.23 % |
21-01-2021 00:00:00 |
97 94.84 |
97.72 94.48 |
| -2.2 -2.33 % |
22-01-2021 00:00:00 |
94.52 92.32 |
95.2 92.08 |
| -3 -3.18 % |
25-01-2021 00:00:00 |
94.36 91.36 |
94.36 90.12 |
| -1.96 -2.15 % |
27-01-2021 00:00:00 |
91.2 89.24 |
91.2 88.8 |
| -0.72 -0.81 % |
28-01-2021 00:00:00 |
88.8 88.08 |
89.52 87.12 |
| -1.6 -1.79 % |
29-01-2021 00:00:00 |
89.52 87.92 |
90.32 87.52 |
| 4.92 5.57 % |
01-02-2021 00:00:00 |
88.28 93.2 |
93.76 86.8 |
| 1.32 1.41 % |
02-02-2021 00:00:00 |
93.76 95.08 |
96.72 93.76 |
| 3.96 4.12 % |
03-02-2021 00:00:00 |
96.04 100 |
100.72 95.08 |
| 0.72 0.71 % |
04-02-2021 00:00:00 |
100.8 101.52 |
101.88 99.92 |
| -0.56 -0.55 % |
05-02-2021 00:00:00 |
101.52 100.96 |
105.76 100.32 |
| 1.44 1.43 % |
08-02-2021 00:00:00 |
101 102.44 |
102.72 101 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -126.7 | Min | 60.48 59.92 |
60.92 | 59.36 | 12622 | |
| 30.1 | Max | 574.4 570.45 |
580.35 | 559.35 | 14779353 | |
| -0.3 | Avergae | 195.78 195.48 |
198.94 | 192.11 | 618059.53 | |
| 1 | 1 0.23 % |
24-04-2025 00:00:00 Thursday |
432.9 433.9 |
436.45 | 428.65 | 124271 |
| 2 | -5 -1.14 % |
23-04-2025 00:00:00 Wednesday |
438.35 433.35 |
440.3 | 423.6 | 370864 |
| 3 | 1.9 0.44 % |
22-04-2025 00:00:00 Tuesday |
436.1 438 |
443.95 | 430.6 | 227494 |
| 4 | 11.7 2.76 % |
21-04-2025 00:00:00 Monday |
424.4 436.1 |
439 | 424.4 | 477494 |
| 5 | 1.2 0.28 % |
17-04-2025 00:00:00 Thursday |
422.5 423.7 |
426.65 | 417 | 293488 |
| 6 | -2.95 -0.69 % |
16-04-2025 00:00:00 Wednesday |
426.85 423.9 |
430.4 | 420.35 | 325155 |
| 7 | 11.05 2.66 % |
15-04-2025 00:00:00 Tuesday |
414.85 425.9 |
427.25 | 407.9 | 189894 |
| 8 | -3.35 -0.83 % |
11-04-2025 00:00:00 Friday |
403.95 400.6 |
405.25 | 398.15 | 288973 |
| 9 | -6.45 -1.61 % |
09-04-2025 00:00:00 Wednesday |
400.55 394.1 |
400.6 | 389 | 124971 |
| 10 | -1.3 -0.33 % |
08-04-2025 00:00:00 Tuesday |
399.55 398.25 |
413.35 | 395.05 | 719362 |
| 11 | 26.05 7.06 % |
07-04-2025 00:00:00 Monday |
369.05 395.1 |
396.8 | 369.05 | 667564 |
| 12 | -13.95 -3.31 % |
04-04-2025 00:00:00 Friday |
421 407.05 |
421.75 | 403.5 | 342219 |
| 13 | 11.4 2.78 % |
03-04-2025 00:00:00 Thursday |
410.35 421.75 |
424.25 | 410 | 282780 |
| 14 | 8.35 2.05 % |
02-04-2025 00:00:00 Wednesday |
407.3 415.65 |
416.25 | 398.8 | 266317 |
| 15 | -7.05 -1.71 % |
01-04-2025 00:00:00 Tuesday |
411.85 404.8 |
417.5 | 401.55 | 288652 |
| 16 | -6.6 -1.57 % |
28-03-2025 00:00:00 Friday |
420.9 414.3 |
428.4 | 412.8 | 187601 |
| 17 | 10.9 2.66 % |
27-03-2025 00:00:00 Thursday |
410 420.9 |
423.35 | 410 | 213585 |
| 18 | -14.4 -3.39 % |
26-03-2025 00:00:00 Wednesday |
424.7 410.3 |
424.7 | 408.7 | 136461 |
| 19 | -12.9 -2.99 % |
25-03-2025 00:00:00 Tuesday |
431.85 418.95 |
433.2 | 416.8 | 248896 |
| 20 | 11.05 2.67 % |
24-03-2025 00:00:00 Monday |
414.35 425.4 |
428.35 | 412.5 | 257194 |
| 21 | 5.6 1.39 % |
21-03-2025 00:00:00 Friday |
401.95 407.55 |
411 | 400 | 156018 |
| 22 | -3.4 -0.84 % |
20-03-2025 00:00:00 Thursday |
405.5 402.1 |
410.95 | 398.15 | 192761 |
| 23 | 1.95 0.49 % |
19-03-2025 00:00:00 Wednesday |
401.85 403.8 |
405.65 | 398.65 | 415373 |
| 24 | 8.3 2.1 % |
18-03-2025 00:00:00 Tuesday |
394.35 402.65 |
404.25 | 392.2 | 193044 |
| 25 | 1.2 0.31 % |
17-03-2025 00:00:00 Monday |
388.45 389.65 |
396.3 | 386.4 | 353650 |
| 26 | -8.1 -2.04 % |
13-03-2025 00:00:00 Thursday |
396.55 388.45 |
399.3 | 388 | 163084 |
| 27 | -5.75 -1.43 % |
12-03-2025 00:00:00 Wednesday |
401.55 395.8 |
404 | 388.7 | 230076 |
| 28 | 12.8 3.31 % |
11-03-2025 00:00:00 Tuesday |
386.8 399.6 |
401.95 | 380 | 226092 |
| 29 | -6.1 -1.52 % |
10-03-2025 00:00:00 Monday |
400.15 394.05 |
406.75 | 393.1 | 244645 |
| 30 | -4.45 -1.1 % |
07-03-2025 00:00:00 Friday |
405.7 401.25 |
408 | 398.1 | 146158 |
| 31 | 1.85 0.46 % |
06-03-2025 00:00:00 Thursday |
403.7 405.55 |
408.75 | 400 | 257665 |
| 32 | 11.3 2.94 % |
05-03-2025 00:00:00 Wednesday |
384.4 395.7 |
397.85 | 382 | 433291 |
| 33 | 10.1 2.7 % |
04-03-2025 00:00:00 Tuesday |
373.8 383.9 |
386.75 | 371.45 | 335702 |
| 34 | 12.7 3.46 % |
03-03-2025 00:00:00 Monday |
367 379.7 |
381.9 | 363.55 | 666418 |
| 35 | -11.55 -3.07 % |
28-02-2025 00:00:00 Friday |
375.85 364.3 |
375.85 | 360.9 | 247812 |
| 36 | -4 -1.05 % |
27-02-2025 00:00:00 Thursday |
382.05 378.05 |
387.5 | 377 | 245214 |
| 37 | -3.75 -0.97 % |
25-02-2025 00:00:00 Tuesday |
385.7 381.95 |
387.45 | 380.85 | 114964 |
| 38 | -1.8 -0.47 % |
24-02-2025 00:00:00 Monday |
384.6 382.8 |
387.15 | 380.95 | 195877 |
| 39 | -1 -0.26 % |
21-02-2025 00:00:00 Friday |
391.25 390.25 |
397.1 | 385.1 | 243957 |
| 40 | 11.1 2.92 % |
20-02-2025 00:00:00 Thursday |
380.55 391.65 |
394.8 | 378.75 | 208514 |
| 41 | 9.1 2.43 % |
19-02-2025 00:00:00 Wednesday |
375.25 384.35 |
385.55 | 369.7 | 200468 |
| 42 | 3.25 0.87 % |
18-02-2025 00:00:00 Tuesday |
372.15 375.4 |
376.95 | 361.25 | 204540 |
| 43 | 0.5 0.13 % |
17-02-2025 00:00:00 Monday |
371.65 372.15 |
378.45 | 357.25 | 244645 |
| 44 | -16.15 -4.17 % |
14-02-2025 00:00:00 Friday |
387.35 371.2 |
389.55 | 367.8 | 175526 |
| 45 | 8.2 2.18 % |
13-02-2025 00:00:00 Thursday |
376.4 384.6 |
390.5 | 376.2 | 291263 |
| 46 | -2.85 -0.76 % |
12-02-2025 00:00:00 Wednesday |
376.15 373.3 |
384.5 | 362.1 | 559555 |
| 47 | -24.55 -6.14 % |
11-02-2025 00:00:00 Tuesday |
399.95 375.4 |
399.95 | 374 | 290208 |
| 48 | -13 -3.18 % |
10-02-2025 00:00:00 Monday |
409.4 396.4 |
412 | 394 | 160835 |
| 49 | 6.3 1.56 % |
07-02-2025 00:00:00 Friday |
403.15 409.45 |
419.9 | 398 | 536926 |
| 50 | -9.8 -2.36 % |
06-02-2025 00:00:00 Thursday |
415.35 405.55 |
417.45 | 401.65 | 208616 |
| 51 | 3.7 0.91 % |
05-02-2025 00:00:00 Wednesday |
408.75 412.45 |
414.8 | 407 | 285772 |
| 52 | 10.15 2.57 % |
04-02-2025 00:00:00 Tuesday |
395 405.15 |
406.15 | 392.85 | 301391 |
| 53 | -15 -3.75 % |
03-02-2025 00:00:00 Monday |
400.15 385.15 |
400.4 | 378.3 | 716300 |
| 54 | -21.5 -5.05 % |
01-02-2025 00:00:00 Saturday |
425.75 404.25 |
431.5 | 401.55 | 616104 |
| 55 | 7.5 1.81 % |
31-01-2025 00:00:00 Friday |
415.05 422.55 |
424 | 407.05 | 319414 |
| 56 | 9.95 2.46 % |
30-01-2025 00:00:00 Thursday |
403.95 413.9 |
416.9 | 401.35 | 393836 |
| 57 | 12.15 3.14 % |
29-01-2025 00:00:00 Wednesday |
387.05 399.2 |
403.95 | 386.3 | 243348 |
| 58 | -10.7 -2.7 % |
28-01-2025 00:00:00 Tuesday |
397 386.3 |
400.75 | 379.8 | 450156 |
| 59 | -13.85 -3.43 % |
27-01-2025 00:00:00 Monday |
403.55 389.7 |
403.95 | 386.9 | 501058 |
| 60 | -13.35 -3.17 % |
24-01-2025 00:00:00 Friday |
421.75 408.4 |
423.6 | 407.3 | 212916 |
| 61 | 3.2 0.77 % |
23-01-2025 00:00:00 Thursday |
418.15 421.35 |
423.95 | 415.5 | 153701 |
| 62 | -6.3 -1.48 % |
22-01-2025 00:00:00 Wednesday |
427 420.7 |
428 | 412.5 | 98863 |
| 63 | -12.55 -2.86 % |
21-01-2025 00:00:00 Tuesday |
439.55 427 |
439.55 | 425.2 | 109867 |
| 64 | -0.25 -0.06 % |
20-01-2025 00:00:00 Monday |
437 436.75 |
441.95 | 431.25 | 202089 |
| 65 | -2 -0.46 % |
17-01-2025 00:00:00 Friday |
435.4 433.4 |
439 | 429.75 | 496342 |
| 66 | -0.45 -0.1 % |
16-01-2025 00:00:00 Thursday |
435.55 435.1 |
440.05 | 432.95 | 174694 |
| 67 | 1.4 0.33 % |
15-01-2025 00:00:00 Wednesday |
425.75 427.15 |
432.75 | 420 | 551326 |
| 68 | 26.4 6.75 % |
14-01-2025 00:00:00 Tuesday |
391.05 417.45 |
419.35 | 391.05 | 337396 |
| 69 | -7.35 -1.85 % |
13-01-2025 00:00:00 Monday |
396.5 389.15 |
408.25 | 387.3 | 575473 |
| 70 | -18.6 -4.4 % |
10-01-2025 00:00:00 Friday |
422.85 404.25 |
423 | 401.3 | 634990 |
| 71 | -14.5 -3.32 % |
09-01-2025 00:00:00 Thursday |
436.6 422.1 |
436.6 | 420.5 | 120673 |
| 72 | -12.15 -2.72 % |
08-01-2025 00:00:00 Wednesday |
447 434.85 |
448.15 | 430.45 | 130807 |
| 73 | -1.15 -0.26 % |
07-01-2025 00:00:00 Tuesday |
447.35 446.2 |
451.85 | 442.65 | 132805 |
| 74 | -22.55 -4.81 % |
06-01-2025 00:00:00 Monday |
468.9 446.35 |
468.9 | 443.8 | 405869 |
| 75 | 0.2 0.04 % |
03-01-2025 00:00:00 Friday |
464.4 464.6 |
474.7 | 460.6 | 900472 |
| 76 | 10.85 2.42 % |
02-01-2025 00:00:00 Thursday |
448.5 459.35 |
460.5 | 447 | 337559 |
| 77 | -1.65 -0.37 % |
01-01-2025 00:00:00 Wednesday |
450 448.35 |
450 | 443.75 | 97333 |
| 78 | 5.4 1.22 % |
31-12-2024 00:00:00 Tuesday |
442.85 448.25 |
449.7 | 441.25 | 227200 |
| 79 | -11.85 -2.61 % |
30-12-2024 00:00:00 Monday |
453.95 442.1 |
455.4 | 436.2 | 239855 |
| 80 | -14.8 -3.17 % |
27-12-2024 00:00:00 Friday |
466.8 452 |
466.8 | 451 | 93838 |
| 81 | 10.55 2.33 % |
26-12-2024 00:00:00 Thursday |
452.5 463.05 |
464 | 452 | 344796 |
| 82 | -6.05 -1.32 % |
24-12-2024 00:00:00 Tuesday |
457.35 451.3 |
459 | 447.7 | 113959 |
| 83 | -2.45 -0.53 % |
23-12-2024 00:00:00 Monday |
458.4 455.95 |
460.45 | 449.5 | 224770 |
| 84 | -28.25 -5.87 % |
20-12-2024 00:00:00 Friday |
481.5 453.25 |
482.1 | 451.25 | 611540 |
| 85 | 1.75 0.37 % |
19-12-2024 00:00:00 Thursday |
478.1 479.85 |
483.5 | 470 | 461769 |
| 86 | -8.1 -1.64 % |
18-12-2024 00:00:00 Wednesday |
495.25 487.15 |
498 | 483.05 | 127927 |
| 87 | -9 -1.78 % |
17-12-2024 00:00:00 Tuesday |
507 498 |
513.2 | 496.55 | 308108 |
| 88 | 1.15 0.23 % |
16-12-2024 00:00:00 Monday |
506 507.15 |
513.2 | 506 | 158728 |
| 89 | -2.85 -0.56 % |
13-12-2024 00:00:00 Friday |
507 504.15 |
507.3 | 490.5 | 172492 |
| 90 | -6.7 -1.3 % |
12-12-2024 00:00:00 Thursday |
514.1 507.4 |
514.7 | 506.65 | 123886 |
| 91 | -3.95 -0.76 % |
11-12-2024 00:00:00 Wednesday |
516.6 512.65 |
520 | 511.6 | 350037 |
| 92 | -1.6 -0.31 % |
10-12-2024 00:00:00 Tuesday |
518.75 517.15 |
521 | 513.9 | 769747 |
| 93 | 0.35 0.07 % |
09-12-2024 00:00:00 Monday |
514.95 515.3 |
521.6 | 514.05 | 810585 |
| 94 | -1.25 -0.24 % |
06-12-2024 00:00:00 Friday |
515 513.75 |
523.65 | 512.2 | 727044 |
| 95 | 1.1 0.22 % |
05-12-2024 00:00:00 Thursday |
511.35 512.45 |
514 | 501.5 | 496636 |
| 96 | 7.05 1.4 % |
04-12-2024 00:00:00 Wednesday |
503 510.05 |
516.75 | 503 | 321149 |
| 97 | 4.9 0.99 % |
03-12-2024 00:00:00 Tuesday |
496.2 501.1 |
504 | 494.75 | 395518 |
| 98 | 0.7 0.14 % |
02-12-2024 00:00:00 Monday |
495.15 495.85 |
497.3 | 490 | 168660 |
| 99 | -1.25 -0.25 % |
29-11-2024 00:00:00 Friday |
496.4 495.15 |
499 | 490.25 | 364556 |
| 100 | 1.15 0.23 % |
28-11-2024 00:00:00 Thursday |
492.95 494.1 |
501 | 491.15 | 625476 |
| 101 | 5.55 1.14 % |
27-11-2024 00:00:00 Wednesday |
485.75 491.3 |
494.85 | 482 | 215422 |
| 102 | 1.2 0.25 % |
26-11-2024 00:00:00 Tuesday |
483.05 484.25 |
492.1 | 482.15 | 232147 |
| 103 | -8.15 -1.66 % |
25-11-2024 00:00:00 Monday |
489.5 481.35 |
505 | 480 | 576567 |
| 104 | 18.1 3.94 % |
22-11-2024 00:00:00 Friday |
459.8 477.9 |
479.4 | 454.2 | 1229111 |
| 105 | -18.1 -3.84 % |
21-11-2024 00:00:00 Thursday |
471.85 453.75 |
471.85 | 433 | 1239259 |
| 106 | 0.5 0.11 % |
19-11-2024 00:00:00 Tuesday |
470 470.5 |
479.55 | 467 | 1359700 |
| 107 | -1.3 -0.28 % |
18-11-2024 00:00:00 Monday |
460.5 459.2 |
468.6 | 456 | 551685 |
| 108 | -8.45 -1.83 % |
14-11-2024 00:00:00 Thursday |
463 454.55 |
467.6 | 451.7 | 729002 |
| 109 | -7.55 -1.61 % |
13-11-2024 00:00:00 Wednesday |
469 461.45 |
471.9 | 453.25 | 574264 |
| 110 | -19 -3.91 % |
12-11-2024 00:00:00 Tuesday |
485.85 466.85 |
487.2 | 465.45 | 518426 |
| 111 | 29.55 6.54 % |
11-11-2024 00:00:00 Monday |
452.05 481.6 |
489.1 | 452.05 | 2081528 |
| 112 | -12.55 -2.72 % |
08-11-2024 00:00:00 Friday |
462 449.45 |
462.15 | 447.95 | 251547 |
| 113 | -4.35 -0.93 % |
07-11-2024 00:00:00 Thursday |
466.25 461.9 |
469.4 | 460.75 | 236303 |
| 114 | 4.7 1.02 % |
06-11-2024 00:00:00 Wednesday |
462.7 467.4 |
469.1 | 459.45 | 290403 |
| 115 | 10.55 2.34 % |
05-11-2024 00:00:00 Tuesday |
450.7 461.25 |
464.85 | 436.75 | 503260 |
| 116 | -12.65 -2.72 % |
04-11-2024 00:00:00 Monday |
464.3 451.65 |
464.3 | 443.2 | 278559 |
| 117 | -5.05 -1.09 % |
01-11-2024 00:00:00 Friday |
463.95 458.9 |
463.95 | 456.4 | 116207 |
| 118 | -9.95 -2.14 % |
31-10-2024 00:00:00 Thursday |
465 455.05 |
465.3 | 449.5 | 265271 |
| 119 | -8.45 -1.79 % |
30-10-2024 00:00:00 Wednesday |
472 463.55 |
474.3 | 462.55 | 257441 |
| 120 | 19.75 4.37 % |
29-10-2024 00:00:00 Tuesday |
452.05 471.8 |
473.6 | 446.05 | 303889 |
| 121 | 10.45 2.37 % |
28-10-2024 00:00:00 Monday |
440.05 450.5 |
457.9 | 440.05 | 535120 |
| 122 | -15.9 -3.5 % |
25-10-2024 00:00:00 Friday |
454 438.1 |
458 | 431.15 | 225091 |
| 123 | 14.95 3.41 % |
24-10-2024 00:00:00 Thursday |
438 452.95 |
455.8 | 436.35 | 264682 |
| 124 | -2.45 -0.56 % |
23-10-2024 00:00:00 Wednesday |
440.65 438.2 |
446.05 | 426.35 | 710680 |
| 125 | -20.5 -4.43 % |
22-10-2024 00:00:00 Tuesday |
462.95 442.45 |
467.4 | 441.25 | 252531 |
| 126 | -13.75 -2.88 % |
21-10-2024 00:00:00 Monday |
476.75 463 |
476.75 | 460.05 | 152532 |
| 127 | 3.7 0.79 % |
18-10-2024 00:00:00 Friday |
468.85 472.55 |
473.6 | 457.85 | 268969 |
| 128 | -17.95 -3.69 % |
17-10-2024 00:00:00 Thursday |
486.85 468.9 |
486.85 | 467.15 | 189745 |
| 129 | 0.5 0.1 % |
16-10-2024 00:00:00 Wednesday |
478.4 478.9 |
483 | 476.4 | 349431 |
| 130 | 0.15 0.03 % |
15-10-2024 00:00:00 Tuesday |
476.7 476.85 |
482 | 474.1 | 185531 |
| 131 | 4.5 0.96 % |
14-10-2024 00:00:00 Monday |
468.85 473.35 |
478.8 | 467.85 | 308717 |
| 132 | -2.4 -0.51 % |
11-10-2024 00:00:00 Friday |
470.45 468.05 |
472.75 | 463.3 | 123970 |
| 133 | -3.15 -0.66 % |
10-10-2024 00:00:00 Thursday |
475 471.85 |
481.1 | 471 | 361345 |
| 134 | 1.4 0.3 % |
09-10-2024 00:00:00 Wednesday |
469.4 470.8 |
477.4 | 467.35 | 519991 |
| 135 | 30.1 6.91 % |
08-10-2024 00:00:00 Tuesday |
435.75 465.85 |
468 | 433 | 859648 |
| 136 | -29 -6.2 % |
07-10-2024 00:00:00 Monday |
467.95 438.95 |
470 | 437.5 | 611550 |
| 137 | -2.75 -0.59 % |
04-10-2024 00:00:00 Friday |
466.05 463.3 |
469.5 | 457.75 | 717720 |
| 138 | -18.25 -3.75 % |
03-10-2024 00:00:00 Thursday |
486.15 467.9 |
491.95 | 464.55 | 1046375 |
| 139 | 4.15 0.85 % |
01-10-2024 00:00:00 Tuesday |
490 494.15 |
504.9 | 489 | 770770 |
| 140 | -4.35 -0.88 % |
30-09-2024 00:00:00 Monday |
492.4 488.05 |
498.8 | 486.2 | 314676 |
| 141 | 14.5 3.03 % |
27-09-2024 00:00:00 Friday |
479 493.5 |
495.8 | 479 | 651290 |
| 142 | -3.1 -0.64 % |
26-09-2024 00:00:00 Thursday |
483.75 480.65 |
484.3 | 475.25 | 229247 |
| 143 | -8.3 -1.69 % |
25-09-2024 00:00:00 Wednesday |
491.65 483.35 |
491.65 | 480.5 | 171456 |
| 144 | 0.4 0.08 % |
24-09-2024 00:00:00 Tuesday |
489.45 489.85 |
493.5 | 486.2 | 349482 |
| 145 | 8.95 1.86 % |
23-09-2024 00:00:00 Monday |
482.25 491.2 |
494.5 | 482.25 | 229007 |
| 146 | -2.8 -0.58 % |
20-09-2024 00:00:00 Friday |
484.55 481.75 |
488.5 | 476.85 | 579838 |
| 147 | -14.3 -2.89 % |
19-09-2024 00:00:00 Thursday |
495 480.7 |
500 | 463 | 592622 |
| 148 | 3.95 0.81 % |
18-09-2024 00:00:00 Wednesday |
488.05 492 |
500.2 | 486.55 | 838117 |
| 149 | -8 -1.63 % |
17-09-2024 00:00:00 Tuesday |
490.6 482.6 |
490.6 | 477.1 | 676562 |
| 150 | -12.2 -2.42 % |
16-09-2024 00:00:00 Monday |
503.35 491.15 |
503.35 | 488.3 | 443880 |
| 151 | -10.3 -2.02 % |
13-09-2024 00:00:00 Friday |
510.05 499.75 |
511.2 | 497.05 | 179828 |
| 152 | 0.95 0.19 % |
12-09-2024 00:00:00 Thursday |
505 505.95 |
509.35 | 494 | 438283 |
| 153 | -10.35 -2.02 % |
11-09-2024 00:00:00 Wednesday |
511.75 501.4 |
515.55 | 499.65 | 228400 |
| 154 | -18.3 -3.46 % |
10-09-2024 00:00:00 Tuesday |
528.8 510.5 |
528.8 | 508.65 | 349826 |
| 155 | -16.65 -3.08 % |
09-09-2024 00:00:00 Monday |
540.1 523.45 |
543.3 | 513.25 | 639329 |
| 156 | -10 -1.8 % |
06-09-2024 00:00:00 Friday |
555 545 |
558.8 | 542 | 465558 |
| 157 | 2.15 0.39 % |
05-09-2024 00:00:00 Thursday |
556.25 558.4 |
566.5 | 555.95 | 289918 |
| 158 | 9.8 1.8 % |
04-09-2024 00:00:00 Wednesday |
545.3 555.1 |
556.25 | 545.3 | 439510 |
| 159 | 12.15 2.22 % |
03-09-2024 00:00:00 Tuesday |
546.85 559 |
561.8 | 540.05 | 262206 |
| 160 | -5.4 -0.98 % |
02-09-2024 00:00:00 Monday |
552.25 546.85 |
554.5 | 540.05 | 457646 |
| 161 | -7.8 -1.4 % |
30-08-2024 00:00:00 Friday |
557.9 550.1 |
559.95 | 547.45 | 274794 |
| 162 | 8.4 1.54 % |
29-08-2024 00:00:00 Thursday |
546 554.4 |
556.6 | 540.5 | 689250 |
| 163 | 1.05 0.2 % |
28-08-2024 00:00:00 Wednesday |
538 539.05 |
545.4 | 531.6 | 323576 |
| 164 | 21.1 4.1 % |
27-08-2024 00:00:00 Tuesday |
515 536.1 |
537.9 | 512.5 | 558981 |
| 165 | -4 -0.77 % |
26-08-2024 00:00:00 Monday |
518.25 514.25 |
521.4 | 511.75 | 123606 |
| 166 | -5.3 -1.02 % |
23-08-2024 00:00:00 Friday |
520 514.7 |
523 | 513.5 | 139250 |
| 167 | -0.7 -0.14 % |
22-08-2024 00:00:00 Thursday |
518 517.3 |
519 | 514.5 | 136826 |
| 168 | -6.5 -1.25 % |
21-08-2024 00:00:00 Wednesday |
522.05 515.55 |
524.3 | 511.55 | 459836 |
| 169 | 12 2.36 % |
20-08-2024 00:00:00 Tuesday |
509.2 521.2 |
522.65 | 504.2 | 434034 |
| 170 | -3.45 -0.68 % |
19-08-2024 00:00:00 Monday |
508.3 504.85 |
512.95 | 503.25 | 423664 |
| 171 | 10.45 2.12 % |
16-08-2024 00:00:00 Friday |
494 504.45 |
505.2 | 489.15 | 335885 |
| 172 | -0.4 -0.08 % |
14-08-2024 00:00:00 Wednesday |
485 484.6 |
488.1 | 479 | 201033 |
| 173 | -9.45 -1.92 % |
13-08-2024 00:00:00 Tuesday |
492 482.55 |
498 | 481.1 | 270070 |
| 174 | -2.75 -0.55 % |
12-08-2024 00:00:00 Monday |
499.1 496.35 |
503.3 | 490.55 | 245821 |
| 175 | -1.25 -0.25 % |
09-08-2024 00:00:00 Friday |
501.35 500.1 |
509.35 | 495.45 | 443477 |
| 176 | -3.9 -0.79 % |
08-08-2024 00:00:00 Thursday |
495.7 491.8 |
503.4 | 486.45 | 431197 |
| 177 | -1.75 -0.35 % |
07-08-2024 00:00:00 Wednesday |
494 492.25 |
501.65 | 478.15 | 1176643 |
| 178 | -28 -5.58 % |
06-08-2024 00:00:00 Tuesday |
502.1 474.1 |
527.35 | 471.4 | 886832 |
| 179 | 3.4 0.69 % |
05-08-2024 00:00:00 Monday |
494.2 497.6 |
524 | 490.65 | 1478997 |
| 180 | -6.6 -1.24 % |
02-08-2024 00:00:00 Friday |
533.3 526.7 |
539.8 | 525.5 | 280869 |
| 181 | -10.9 -1.97 % |
01-08-2024 00:00:00 Thursday |
553.65 542.75 |
559.4 | 541.65 | 186647 |
| 182 | 1.55 0.28 % |
31-07-2024 00:00:00 Wednesday |
555.05 556.6 |
558.5 | 550.75 | 398089 |
| 183 | 0.4 0.07 % |
30-07-2024 00:00:00 Tuesday |
554.65 555.05 |
562.4 | 547.1 | 681249 |
| 184 | 13.7 2.54 % |
29-07-2024 00:00:00 Monday |
539.25 552.95 |
554.75 | 536.6 | 787024 |
| 185 | 11 2.08 % |
26-07-2024 00:00:00 Friday |
528 539 |
541.15 | 521.15 | 665829 |
| 186 | 3.85 0.74 % |
25-07-2024 00:00:00 Thursday |
521.3 525.15 |
527.4 | 514.85 | 466749 |
| 187 | 2.4 0.46 % |
24-07-2024 00:00:00 Wednesday |
523.3 525.7 |
537.35 | 520.1 | 233253 |
| 188 | -24.65 -4.5 % |
23-07-2024 00:00:00 Tuesday |
547.85 523.2 |
551.55 | 504.8 | 608104 |
| 189 | 19.45 3.7 % |
22-07-2024 00:00:00 Monday |
525.05 544.5 |
547.45 | 525.05 | 630325 |
| 190 | -12.9 -2.36 % |
19-07-2024 00:00:00 Friday |
546.95 534.05 |
552 | 532.15 | 366596 |
| 191 | -0.5 -0.09 % |
18-07-2024 00:00:00 Thursday |
548 547.5 |
557 | 534.1 | 365242 |
| 192 | -10.6 -1.89 % |
16-07-2024 00:00:00 Tuesday |
560 549.4 |
561.7 | 546.05 | 245316 |
| 193 | -4.05 -0.72 % |
15-07-2024 00:00:00 Monday |
561.95 557.9 |
566.45 | 553.35 | 765087 |
| 194 | -19.2 -3.34 % |
12-07-2024 00:00:00 Friday |
574.4 555.2 |
580.35 | 548.2 | 598404 |
| 195 | 3.75 0.66 % |
11-07-2024 00:00:00 Thursday |
566.7 570.45 |
573.7 | 559.35 | 893552 |
| 196 | 8.25 1.49 % |
10-07-2024 00:00:00 Wednesday |
552.65 560.9 |
567.65 | 534.75 | 868603 |
| 197 | -2.75 -0.5 % |
09-07-2024 00:00:00 Tuesday |
552.7 549.95 |
556.4 | 541.55 | 377262 |
| 198 | 10.45 1.94 % |
08-07-2024 00:00:00 Monday |
539.2 549.65 |
559.6 | 536.45 | 1423278 |
| 199 | 0.25 0.05 % |
05-07-2024 00:00:00 Friday |
533.8 534.05 |
539.4 | 529.05 | 784395 |
| 200 | -2.85 -0.53 % |
04-07-2024 00:00:00 Thursday |
536.65 533.8 |
544.9 | 530.95 | 732355 |
| 201 | 17.95 3.5 % |
03-07-2024 00:00:00 Wednesday |
513 530.95 |
533.05 | 512.2 | 1268957 |
| 202 | -0.1 -0.02 % |
02-07-2024 00:00:00 Tuesday |
502.55 502.45 |
506.75 | 496 | 508308 |
| 203 | 10.1 2.06 % |
01-07-2024 00:00:00 Monday |
491.05 501.15 |
503 | 486.6 | 536327 |
| 204 | 2 0.41 % |
28-06-2024 00:00:00 Friday |
483.05 485.05 |
488.5 | 479.55 | 599570 |
| 205 | 1.85 0.39 % |
27-06-2024 00:00:00 Thursday |
478 479.85 |
491.95 | 476.65 | 419613 |
| 206 | -1.5 -0.31 % |
26-06-2024 00:00:00 Wednesday |
481.5 480 |
486.25 | 479.1 | 189072 |
| 207 | -5.1 -1.04 % |
25-06-2024 00:00:00 Tuesday |
488.65 483.55 |
490.65 | 480 | 706940 |
| 208 | 6.3 1.31 % |
24-06-2024 00:00:00 Monday |
481.5 487.8 |
489.2 | 472.55 | 591692 |
| 209 | -3.15 -0.65 % |
21-06-2024 00:00:00 Friday |
485.05 481.9 |
493 | 481 | 1031658 |
| 210 | -13.6 -2.75 % |
20-06-2024 00:00:00 Thursday |
495.1 481.5 |
495.1 | 478 | 837058 |
| 211 | -10.1 -1.98 % |
19-06-2024 00:00:00 Wednesday |
509.1 499 |
511.05 | 494.4 | 353410 |
| 212 | -2.2 -0.43 % |
18-06-2024 00:00:00 Tuesday |
509.8 507.6 |
512.7 | 504.65 | 392805 |
| 213 | 3.8 0.75 % |
14-06-2024 00:00:00 Friday |
506 509.8 |
511.8 | 500.05 | 1003436 |
| 214 | 7.55 1.52 % |
13-06-2024 00:00:00 Thursday |
496 503.55 |
505.8 | 492.6 | 693863 |
| 215 | 2.3 0.47 % |
12-06-2024 00:00:00 Wednesday |
489.4 491.7 |
498 | 484.35 | 1312216 |
| 216 | 0.1 0.02 % |
11-06-2024 00:00:00 Tuesday |
486.45 486.55 |
488.95 | 476.2 | 892040 |
| 217 | -3.9 -0.8 % |
10-06-2024 00:00:00 Monday |
489 485.1 |
495.55 | 477 | 1634991 |
| 218 | 8.85 1.86 % |
07-06-2024 00:00:00 Friday |
474.75 483.6 |
485.85 | 461.05 | 1037955 |
| 219 | 19.05 4.2 % |
06-06-2024 00:00:00 Thursday |
454 473.05 |
490.75 | 454 | 1851808 |
| 220 | 1.15 0.26 % |
05-06-2024 00:00:00 Wednesday |
445.85 447 |
450.65 | 395.1 | 3536459 |
| 221 | -126.7 -22.87 % |
04-06-2024 00:00:00 Tuesday |
554 427.3 |
554 | 416.2 | 7523323 |
| 222 | 24.85 4.69 % |
03-06-2024 00:00:00 Monday |
530.05 554.9 |
559.5 | 519.95 | 3139257 |
| 223 | -13.15 -2.6 % |
31-05-2024 00:00:00 Friday |
505.85 492.7 |
512.05 | 479.55 | 1000406 |
| 224 | -10.1 -1.97 % |
30-05-2024 00:00:00 Thursday |
511.45 501.35 |
515.75 | 497.25 | 545507 |
| 225 | -3.7 -0.72 % |
29-05-2024 00:00:00 Wednesday |
513.65 509.95 |
524.5 | 508.35 | 1004070 |
| 226 | -0.45 -0.09 % |
28-05-2024 00:00:00 Tuesday |
517.75 517.3 |
521.35 | 500.25 | 777289 |
| 227 | 13.55 2.71 % |
27-05-2024 00:00:00 Monday |
499.55 513.1 |
521 | 496.05 | 1874478 |
| 228 | 21.65 4.61 % |
24-05-2024 00:00:00 Friday |
470 491.65 |
499.45 | 465.45 | 1395429 |
| 229 | 2.55 0.55 % |
23-05-2024 00:00:00 Thursday |
464.45 467 |
475 | 461.45 | 654058 |
| 230 | -7.3 -1.55 % |
22-05-2024 00:00:00 Wednesday |
471.95 464.65 |
471.95 | 457.85 | 265158 |
| 231 | 2.25 0.48 % |
21-05-2024 00:00:00 Tuesday |
465.85 468.1 |
471.15 | 460.2 | 460325 |
| 232 | -3.4 -0.73 % |
18-05-2024 00:00:00 Saturday |
467.9 464.5 |
470.35 | 463.95 | 124514 |
| 233 | 10.2 2.23 % |
17-05-2024 00:00:00 Friday |
457.85 468.05 |
469.5 | 454.2 | 1212983 |
| 234 | 10.85 2.44 % |
16-05-2024 00:00:00 Thursday |
443.95 454.8 |
456.8 | 439.55 | 2022822 |
| 235 | 12.5 2.95 % |
15-05-2024 00:00:00 Wednesday |
424.05 436.55 |
441.45 | 422.75 | 1102667 |
| 236 | 1.65 0.39 % |
14-05-2024 00:00:00 Tuesday |
419.9 421.55 |
426.05 | 416.75 | 474905 |
| 237 | -2.45 -0.58 % |
13-05-2024 00:00:00 Monday |
419.45 417 |
421.15 | 403 | 692053 |
| 238 | -4.7 -1.11 % |
10-05-2024 00:00:00 Friday |
422.45 417.75 |
425.2 | 407.7 | 838683 |
| 239 | -22 -5 % |
09-05-2024 00:00:00 Thursday |
440 418 |
440.95 | 416.45 | 1110651 |
| 240 | 19.45 4.62 % |
08-05-2024 00:00:00 Wednesday |
421.45 440.9 |
445.35 | 421.4 | 2058143 |
| 241 | -18.65 -4.23 % |
07-05-2024 00:00:00 Tuesday |
440.45 421.8 |
440.8 | 415.6 | 975663 |
| 242 | -17.5 -3.85 % |
06-05-2024 00:00:00 Monday |
455.05 437.55 |
456.15 | 420.85 | 4016297 |
| 243 | 7.05 1.49 % |
03-05-2024 00:00:00 Friday |
473.4 480.45 |
485.3 | 468.15 | 2326760 |
| 244 | 19.2 4.28 % |
02-05-2024 00:00:00 Thursday |
448.65 467.85 |
476.9 | 443.55 | 1711013 |
| 245 | 22.35 5.33 % |
30-04-2024 00:00:00 Tuesday |
419.05 441.4 |
447.3 | 416.45 | 3191824 |
| 246 | 7.2 1.76 % |
29-04-2024 00:00:00 Monday |
408.4 415.6 |
416.45 | 406.2 | 596559 |
| 247 | -2.5 -0.61 % |
26-04-2024 00:00:00 Friday |
409.1 406.6 |
411.95 | 405.1 | 256385 |
| 248 | 6.9 1.72 % |
25-04-2024 00:00:00 Thursday |
400 406.9 |
408 | 398.7 | 320490 |
| 249 | -0.95 -0.24 % |
24-04-2024 00:00:00 Wednesday |
401.95 401 |
405.35 | 398.25 | 119350 |
| 250 | -8.2 -2.01 % |
23-04-2024 00:00:00 Tuesday |
407.35 399.15 |
407.35 | 398.1 | 165137 |
| 251 | 2.9 0.72 % |
22-04-2024 00:00:00 Monday |
401.4 404.3 |
408 | 400.55 | 256400 |
| 252 | 7.4 1.89 % |
19-04-2024 00:00:00 Friday |
391.1 398.5 |
400.15 | 385.1 | 456046 |
| 253 | -2.4 -0.6 % |
18-04-2024 00:00:00 Thursday |
397.85 395.45 |
407 | 393.1 | 389950 |
| 254 | 8.55 2.2 % |
16-04-2024 00:00:00 Tuesday |
388.85 397.4 |
399.4 | 385 | 413178 |
| 255 | 27.8 7.62 % |
15-04-2024 00:00:00 Monday |
365.05 392.85 |
399.7 | 365.05 | 235298 |
| 256 | -3.65 -0.9 % |
12-04-2024 00:00:00 Friday |
406.5 402.85 |
410 | 401.8 | 380547 |
| 257 | 3.75 0.93 % |
10-04-2024 00:00:00 Wednesday |
403.2 406.95 |
410.95 | 403 | 375541 |
| 258 | -8.8 -2.14 % |
09-04-2024 00:00:00 Tuesday |
412 403.2 |
413.3 | 400.4 | 448736 |
| 259 | -11.15 -2.65 % |
08-04-2024 00:00:00 Monday |
421.55 410.4 |
421.55 | 409.35 | 214429 |
| 260 | 1.2 0.29 % |
05-04-2024 00:00:00 Friday |
415.45 416.65 |
418.5 | 408.05 | 348714 |
| 261 | -7.9 -1.87 % |
04-04-2024 00:00:00 Thursday |
422.9 415 |
426.85 | 412 | 600947 |
| 262 | 12.3 3.04 % |
03-04-2024 00:00:00 Wednesday |
405 417.3 |
418.45 | 402.55 | 448592 |
| 263 | 4.1 1.02 % |
02-04-2024 00:00:00 Tuesday |
403.45 407.55 |
408.25 | 395.5 | 495613 |
| 264 | 5.85 1.48 % |
01-04-2024 00:00:00 Monday |
395.45 401.3 |
404.85 | 393.6 | 269518 |
| 265 | 5.2 1.35 % |
28-03-2024 00:00:00 Thursday |
385 390.2 |
394 | 384.8 | 522559 |
| 266 | -11.2 -2.83 % |
27-03-2024 00:00:00 Wednesday |
396.45 385.25 |
400.05 | 380.1 | 1453796 |
| 267 | 10.35 2.69 % |
26-03-2024 00:00:00 Tuesday |
384.95 395.3 |
396.25 | 384.95 | 257445 |
| 268 | 6.6 1.71 % |
22-03-2024 00:00:00 Friday |
385 391.6 |
394.65 | 379 | 908198 |
| 269 | 18 4.88 % |
21-03-2024 00:00:00 Thursday |
369 387 |
388.8 | 368.6 | 692662 |
| 270 | -3.65 -1 % |
20-03-2024 00:00:00 Wednesday |
365 361.35 |
367.1 | 351.85 | 896083 |
| 271 | -13.2 -3.51 % |
19-03-2024 00:00:00 Tuesday |
375.75 362.55 |
376.75 | 360.2 | 396508 |
| 272 | -4.9 -1.29 % |
18-03-2024 00:00:00 Monday |
379.6 374.7 |
387.65 | 371.3 | 375869 |
| 273 | -19.55 -4.88 % |
15-03-2024 00:00:00 Friday |
400.5 380.95 |
401 | 370.35 | 1245698 |
| 274 | 6.75 1.72 % |
14-03-2024 00:00:00 Thursday |
393.05 399.8 |
407.25 | 390.5 | 823010 |
| 275 | -31.95 -7.44 % |
13-03-2024 00:00:00 Wednesday |
429.2 397.25 |
429.75 | 392.4 | 1062624 |
| 276 | -5.35 -1.23 % |
12-03-2024 00:00:00 Tuesday |
434.55 429.2 |
434.8 | 423.6 | 273124 |
| 277 | 2.6 0.6 % |
11-03-2024 00:00:00 Monday |
429.8 432.4 |
433.75 | 424.5 | 628425 |
| 278 | 3.85 0.9 % |
07-03-2024 00:00:00 Thursday |
425.95 429.8 |
433.35 | 424.75 | 334359 |
| 279 | -0.75 -0.18 % |
06-03-2024 00:00:00 Wednesday |
424.9 424.15 |
432.25 | 414.2 | 1221140 |
| 280 | -2.8 -0.67 % |
05-03-2024 00:00:00 Tuesday |
420.45 417.65 |
425.6 | 416.6 | 239827 |
| 281 | 4.85 1.16 % |
04-03-2024 00:00:00 Monday |
416.5 421.35 |
422.6 | 410.65 | 278224 |
| 282 | -0.8 -0.19 % |
02-03-2024 00:00:00 Saturday |
416 415.2 |
419 | 414.85 | 12622 |
| 283 | 8.15 2.01 % |
01-03-2024 00:00:00 Friday |
404.95 413.1 |
415.7 | 402 | 375293 |
| 284 | 11.25 2.89 % |
29-02-2024 00:00:00 Thursday |
389.4 400.65 |
403.3 | 389.35 | 363727 |
| 285 | -12.5 -3.11 % |
28-02-2024 00:00:00 Wednesday |
401.95 389.45 |
401.95 | 387.5 | 705520 |
| 286 | -5.25 -1.29 % |
27-02-2024 00:00:00 Tuesday |
407 401.75 |
410.7 | 394.3 | 388817 |
| 287 | 0 0 % |
26-02-2024 00:00:00 Monday |
411.35 411.35 |
416.45 | 405.6 | 489193 |
| 288 | -4.7 -1.13 % |
23-02-2024 00:00:00 Friday |
417.7 413 |
419.35 | 411.25 | 463723 |
| 289 | 4.65 1.13 % |
22-02-2024 00:00:00 Thursday |
411.05 415.7 |
417.3 | 399.95 | 367794 |
| 290 | -13.85 -3.25 % |
21-02-2024 00:00:00 Wednesday |
426 412.15 |
429.8 | 411.15 | 1064478 |
| 291 | -2.1 -0.49 % |
20-02-2024 00:00:00 Tuesday |
429.35 427.25 |
430.7 | 422.3 | 224078 |
| 292 | -3.3 -0.76 % |
19-02-2024 00:00:00 Monday |
434.35 431.05 |
442.8 | 429.55 | 470009 |
| 293 | -4.5 -1.03 % |
16-02-2024 00:00:00 Friday |
438.4 433.9 |
438.4 | 427.05 | 255209 |
| 294 | -2.45 -0.56 % |
15-02-2024 00:00:00 Thursday |
437.65 435.2 |
438.3 | 430.15 | 489638 |
| 295 | 19.3 4.64 % |
14-02-2024 00:00:00 Wednesday |
415.8 435.1 |
437.9 | 411 | 770776 |
| 296 | 0.5 0.12 % |
13-02-2024 00:00:00 Tuesday |
420 420.5 |
426.8 | 414.65 | 476422 |
| 297 | -5.7 -1.33 % |
12-02-2024 00:00:00 Monday |
429.8 424.1 |
435.2 | 412.8 | 1384693 |
| 298 | -38 -8.14 % |
09-02-2024 00:00:00 Friday |
466.85 428.85 |
466.85 | 411.35 | 1617010 |
| 299 | -1.65 -0.35 % |
08-02-2024 00:00:00 Thursday |
470.1 468.45 |
477.8 | 463.95 | 860494 |
| 300 | 18.05 4 % |
07-02-2024 00:00:00 Wednesday |
451 469.05 |
469.85 | 450.75 | 427015 |
| 301 | -7.1 -1.54 % |
06-02-2024 00:00:00 Tuesday |
461 453.9 |
461.2 | 445 | 690180 |
| 302 | 3.15 0.69 % |
05-02-2024 00:00:00 Monday |
455 458.15 |
464.8 | 447.95 | 589831 |
| 303 | 1.7 0.38 % |
02-02-2024 00:00:00 Friday |
448.95 450.65 |
461.45 | 448.2 | 931507 |
| 304 | -4.15 -0.92 % |
01-02-2024 00:00:00 Thursday |
449.95 445.8 |
449.95 | 439.35 | 1035253 |
| 305 | 0.45 0.1 % |
31-01-2024 00:00:00 Wednesday |
442.9 443.35 |
445 | 437 | 379110 |
| 306 | -6.1 -1.35 % |
30-01-2024 00:00:00 Tuesday |
450.85 444.75 |
453.75 | 440.8 | 1054459 |
| 307 | 26.25 6.24 % |
29-01-2024 00:00:00 Monday |
420.5 446.75 |
448.1 | 420.5 | 1887771 |
| 308 | -5.95 -1.4 % |
25-01-2024 00:00:00 Thursday |
425 419.05 |
425.6 | 414.05 | 596525 |
| 309 | 23.4 5.87 % |
24-01-2024 00:00:00 Wednesday |
398.45 421.85 |
422.8 | 390 | 1680470 |
| 310 | -34.85 -8.09 % |
23-01-2024 00:00:00 Tuesday |
430.55 395.7 |
430.55 | 382.8 | 1027235 |
| 311 | 3.85 0.93 % |
20-01-2024 00:00:00 Saturday |
415 418.85 |
425.3 | 414 | 606831 |
| 312 | 15.3 3.85 % |
19-01-2024 00:00:00 Friday |
397 412.3 |
413.5 | 396.95 | 1274631 |
| 313 | -0.15 -0.04 % |
18-01-2024 00:00:00 Thursday |
392.95 392.8 |
396.5 | 379.15 | 796079 |
| 314 | -3.3 -0.83 % |
17-01-2024 00:00:00 Wednesday |
395.9 392.6 |
402.5 | 389.8 | 522709 |
| 315 | -9.15 -2.23 % |
16-01-2024 00:00:00 Tuesday |
409.65 400.5 |
414 | 394.95 | 695560 |
| 316 | 7.45 1.85 % |
15-01-2024 00:00:00 Monday |
402.05 409.5 |
412.15 | 399.5 | 895900 |
| 317 | 3.15 0.79 % |
12-01-2024 00:00:00 Friday |
398.65 401.8 |
402.55 | 393.4 | 512241 |
| 318 | 1.6 0.41 % |
11-01-2024 00:00:00 Thursday |
393.9 395.5 |
402.2 | 391.7 | 248061 |
| 319 | -6.55 -1.65 % |
10-01-2024 00:00:00 Wednesday |
396.95 390.4 |
396.95 | 380.95 | 395211 |
| 320 | -16.25 -3.96 % |
09-01-2024 00:00:00 Tuesday |
409.95 393.7 |
411.9 | 391.05 | 668310 |
| 321 | 0.9 0.22 % |
08-01-2024 00:00:00 Monday |
405.15 406.05 |
412.5 | 401.25 | 682623 |
| 322 | -4.15 -1.02 % |
05-01-2024 00:00:00 Friday |
408.25 404.1 |
408.25 | 398.3 | 351410 |
| 323 | 7.55 1.9 % |
04-01-2024 00:00:00 Thursday |
398 405.55 |
409 | 397.1 | 661940 |
| 324 | 3.65 0.94 % |
03-01-2024 00:00:00 Wednesday |
389.4 393.05 |
401 | 385 | 854630 |
| 325 | -5.35 -1.35 % |
02-01-2024 00:00:00 Tuesday |
395.45 390.1 |
398.1 | 382.8 | 738967 |
| 326 | 8.05 2.08 % |
01-01-2024 00:00:00 Monday |
387 395.05 |
399.95 | 381.3 | 599636 |
| 327 | -5.95 -1.53 % |
29-12-2023 00:00:00 Friday |
388.4 382.45 |
388.65 | 379.5 | 683315 |
| 328 | -1.9 -0.49 % |
28-12-2023 00:00:00 Thursday |
387 385.1 |
393 | 383.8 | 563730 |
| 329 | -10.15 -2.57 % |
27-12-2023 00:00:00 Wednesday |
395.05 384.9 |
395.35 | 382.6 | 563612 |
| 330 | 2.8 0.72 % |
26-12-2023 00:00:00 Tuesday |
389.55 392.35 |
398.95 | 385.45 | 910862 |
| 331 | -5.75 -1.46 % |
22-12-2023 00:00:00 Friday |
392.65 386.9 |
396.35 | 381.65 | 756297 |
| 332 | 15.65 4.19 % |
21-12-2023 00:00:00 Thursday |
373.35 389 |
391.65 | 368 | 845911 |
| 333 | -30.6 -7.44 % |
20-12-2023 00:00:00 Wednesday |
411.5 380.9 |
411.95 | 377.65 | 634454 |
| 334 | -4.85 -1.17 % |
19-12-2023 00:00:00 Tuesday |
413.55 408.7 |
414.7 | 402.05 | 563634 |
| 335 | -0.45 -0.11 % |
18-12-2023 00:00:00 Monday |
412.35 411.9 |
416.5 | 405.9 | 688496 |
| 336 | -13.6 -3.19 % |
15-12-2023 00:00:00 Friday |
425.95 412.35 |
426.8 | 410 | 869643 |
| 337 | -2.8 -0.66 % |
14-12-2023 00:00:00 Thursday |
426 423.2 |
428 | 415.5 | 1284498 |
| 338 | 29.2 7.43 % |
13-12-2023 00:00:00 Wednesday |
392.75 421.95 |
424.05 | 391.1 | 3243920 |
| 339 | -1.9 -0.48 % |
12-12-2023 00:00:00 Tuesday |
391.8 389.9 |
392.75 | 385 | 451012 |
| 340 | 2.65 0.68 % |
11-12-2023 00:00:00 Monday |
386.95 389.6 |
393 | 381.2 | 613450 |
| 341 | 6.8 1.8 % |
08-12-2023 00:00:00 Friday |
378.25 385.05 |
390.6 | 378.25 | 1246511 |
| 342 | -3.3 -0.87 % |
07-12-2023 00:00:00 Thursday |
380.4 377.1 |
381.85 | 374.5 | 1002905 |
| 343 | 1.4 0.37 % |
06-12-2023 00:00:00 Wednesday |
377.55 378.95 |
387.85 | 375.75 | 532574 |
| 344 | 2.25 0.6 % |
05-12-2023 00:00:00 Tuesday |
374.95 377.2 |
379.45 | 369.7 | 927205 |
| 345 | -13.2 -3.43 % |
04-12-2023 00:00:00 Monday |
384.9 371.7 |
386.3 | 370.8 | 1816043 |
| 346 | 25.85 7.62 % |
01-12-2023 00:00:00 Friday |
339.45 365.3 |
368.4 | 337 | 3208589 |
| 347 | 6.25 1.9 % |
30-11-2023 00:00:00 Thursday |
328.7 334.95 |
337.5 | 325.85 | 889085 |
| 348 | 6.15 1.91 % |
29-11-2023 00:00:00 Wednesday |
322 328.15 |
329.65 | 318.7 | 758016 |
| 349 | 7.55 2.41 % |
28-11-2023 00:00:00 Tuesday |
313.05 320.6 |
321.8 | 309.2 | 660151 |
| 350 | -2.2 -0.69 % |
24-11-2023 00:00:00 Friday |
317.35 315.15 |
318.5 | 312.1 | 641766 |
| 351 | -1.1 -0.34 % |
23-11-2023 00:00:00 Thursday |
321.9 320.8 |
323 | 317.35 | 442131 |
| 352 | -0.6 -0.19 % |
22-11-2023 00:00:00 Wednesday |
320.65 320.05 |
323.5 | 317.15 | 502417 |
| 353 | -7.4 -2.26 % |
21-11-2023 00:00:00 Tuesday |
326.9 319.5 |
328.75 | 315.5 | 967665 |
| 354 | 6.4 2.01 % |
20-11-2023 00:00:00 Monday |
317.95 324.35 |
325.4 | 315.4 | 1018301 |
| 355 | 5.85 1.88 % |
17-11-2023 00:00:00 Friday |
310.55 316.4 |
317.95 | 310.5 | 454282 |
| 356 | 0.2 0.06 % |
16-11-2023 00:00:00 Thursday |
310 310.2 |
315.65 | 306 | 620038 |
| 357 | 0.45 0.15 % |
15-11-2023 00:00:00 Wednesday |
309.95 310.4 |
317.7 | 302 | 961057 |
| 358 | 9.7 3.26 % |
13-11-2023 00:00:00 Monday |
297.65 307.35 |
319.9 | 293.6 | 2741184 |
| 359 | 3.9 1.33 % |
12-11-2023 00:00:00 Sunday |
293.45 297.35 |
298.2 | 289.9 | 411141 |
| 360 | 10.25 3.69 % |
10-11-2023 00:00:00 Friday |
277.45 287.7 |
288.65 | 276.5 | 1603054 |
| 361 | 9.55 3.56 % |
09-11-2023 00:00:00 Thursday |
267.9 277.45 |
280.5 | 265.65 | 3248628 |
| 362 | -2.25 -0.84 % |
08-11-2023 00:00:00 Wednesday |
267 264.75 |
267 | 260.15 | 253951 |
| 363 | 1.9 0.73 % |
07-11-2023 00:00:00 Tuesday |
261.05 262.95 |
266.35 | 259.35 | 1043643 |
| 364 | -3.6 -1.36 % |
06-11-2023 00:00:00 Monday |
264.45 260.85 |
264.6 | 257.75 | 321945 |
| 365 | 1.5 0.58 % |
03-11-2023 00:00:00 Friday |
260.15 261.65 |
262.8 | 256.75 | 742923 |
| 366 | 12.45 5.08 % |
02-11-2023 00:00:00 Thursday |
245.25 257.7 |
259.7 | 244.8 | 2027880 |
| 367 | -4 -1.62 % |
01-11-2023 00:00:00 Wednesday |
246.7 242.7 |
249.2 | 238 | 659885 |
| 368 | 4.75 1.96 % |
31-10-2023 00:00:00 Tuesday |
241.95 246.7 |
247.6 | 239.75 | 501555 |
| 369 | 1.7 0.72 % |
30-10-2023 00:00:00 Monday |
237.25 238.95 |
239.5 | 233.45 | 272407 |
| 370 | 3.5 1.5 % |
27-10-2023 00:00:00 Friday |
234.1 237.6 |
240.9 | 232.25 | 337153 |
| 371 | -5.45 -2.3 % |
26-10-2023 00:00:00 Thursday |
236.95 231.5 |
236.95 | 225.6 | 741914 |
| 372 | -7.45 -3.05 % |
25-10-2023 00:00:00 Wednesday |
244.55 237.1 |
247.5 | 234.6 | 381704 |
| 373 | -3.55 -1.43 % |
23-10-2023 00:00:00 Monday |
247.55 244 |
250.9 | 240.6 | 662666 |
| 374 | -1.65 -0.66 % |
20-10-2023 00:00:00 Friday |
249.2 247.55 |
250.4 | 244.3 | 380341 |
| 375 | 4.25 1.74 % |
19-10-2023 00:00:00 Thursday |
244.85 249.1 |
250.85 | 242.4 | 573991 |
| 376 | -6.1 -2.42 % |
18-10-2023 00:00:00 Wednesday |
251.95 245.85 |
253.45 | 244.15 | 549714 |
| 377 | -3.3 -1.3 % |
17-10-2023 00:00:00 Tuesday |
254.75 251.45 |
254.75 | 250.6 | 322844 |
| 378 | 0.85 0.34 % |
16-10-2023 00:00:00 Monday |
251 251.85 |
258.15 | 250.55 | 908514 |
| 379 | 1.75 0.7 % |
13-10-2023 00:00:00 Friday |
248.4 250.15 |
252.5 | 246.85 | 533709 |
| 380 | -1.65 -0.66 % |
12-10-2023 00:00:00 Thursday |
250.1 248.45 |
253.75 | 248.05 | 248417 |
| 381 | -2.1 -0.83 % |
11-10-2023 00:00:00 Wednesday |
252 249.9 |
255.55 | 247.85 | 769191 |
| 382 | 8.35 3.45 % |
10-10-2023 00:00:00 Tuesday |
241.7 250.05 |
251.25 | 240.1 | 581169 |
| 383 | -1.85 -0.76 % |
09-10-2023 00:00:00 Monday |
242 240.15 |
245.15 | 239 | 1025694 |
| 384 | 4.55 1.88 % |
06-10-2023 00:00:00 Friday |
241.8 246.35 |
248.25 | 238.2 | 641290 |
| 385 | -5.5 -2.24 % |
05-10-2023 00:00:00 Thursday |
246.05 240.55 |
246.75 | 240 | 406497 |
| 386 | -7.35 -2.93 % |
04-10-2023 00:00:00 Wednesday |
251.25 243.9 |
252.15 | 240.8 | 613623 |
| 387 | -0.75 -0.3 % |
03-10-2023 00:00:00 Tuesday |
251.8 251.05 |
254 | 247.65 | 711975 |
| 388 | 4 1.61 % |
29-09-2023 00:00:00 Friday |
248.95 252.95 |
254.25 | 247 | 800230 |
| 389 | -5.8 -2.31 % |
28-09-2023 00:00:00 Thursday |
250.65 244.85 |
250.65 | 243.5 | 769915 |
| 390 | 13.65 5.78 % |
27-09-2023 00:00:00 Wednesday |
236 249.65 |
254.1 | 235.8 | 1913546 |
| 391 | -4.1 -1.72 % |
26-09-2023 00:00:00 Tuesday |
238.65 234.55 |
239.15 | 233 | 253933 |
| 392 | -0.6 -0.25 % |
25-09-2023 00:00:00 Monday |
238.7 238.1 |
241 | 236.65 | 451179 |
| 393 | 5.85 2.52 % |
22-09-2023 00:00:00 Friday |
232.55 238.4 |
239.5 | 230.8 | 711376 |
| 394 | -0.3 -0.13 % |
21-09-2023 00:00:00 Thursday |
229.95 229.65 |
236.25 | 225.25 | 990306 |
| 395 | -2.4 -1.03 % |
20-09-2023 00:00:00 Wednesday |
231.96 229.56 |
234.56 | 228.28 | 1928928 |
| 396 | 4.68 2.08 % |
18-09-2023 00:00:00 Monday |
225.32 230 |
230.88 | 222.96 | 1008069 |
| 397 | -1 -0.45 % |
15-09-2023 00:00:00 Friday |
224.6 223.6 |
228.56 | 220.96 | 821442 |
| 398 | -2.12 -0.94 % |
14-09-2023 00:00:00 Thursday |
225.8 223.68 |
226.72 | 219.76 | 846194 |
| 399 | -3.8 -1.68 % |
13-09-2023 00:00:00 Wednesday |
226.48 222.68 |
230.24 | 220.6 | 1096142 |
| 400 | -20.64 -8.36 % |
12-09-2023 00:00:00 Tuesday |
247 226.36 |
248 | 225.64 | 1920837 |
| 401 | -3.8 -1.53 % |
11-09-2023 00:00:00 Monday |
248.76 244.96 |
251.12 | 242.2 | 2197154 |
| 402 | 25.84 11.84 % |
08-09-2023 00:00:00 Friday |
218.24 244.08 |
245.4 | 216.96 | 5986703 |
| 403 | 10 4.82 % |
07-09-2023 00:00:00 Thursday |
207.64 217.64 |
218.4 | 205.84 | 1460837 |
| 404 | -4.32 -2.05 % |
06-09-2023 00:00:00 Wednesday |
210.32 206 |
210.32 | 203.88 | 331577 |
| 405 | -2.4 -1.13 % |
05-09-2023 00:00:00 Tuesday |
212.04 209.64 |
212.04 | 208.52 | 369529 |
| 406 | 4.84 2.34 % |
04-09-2023 00:00:00 Monday |
206.44 211.28 |
211.6 | 205.52 | 600336 |
| 407 | 0.36 0.18 % |
01-09-2023 00:00:00 Friday |
205.56 205.92 |
209.36 | 200.52 | 1510201 |
| 408 | -10.2 -4.67 % |
31-08-2023 00:00:00 Thursday |
218.44 208.24 |
221.36 | 205.2 | 819256 |
| 409 | 0 0 % |
30-08-2023 00:00:00 Wednesday |
218.24 218.24 |
219.52 | 217 | 250507 |
| 410 | -3.24 -1.48 % |
29-08-2023 00:00:00 Tuesday |
219.16 215.92 |
219.16 | 214.88 | 433798 |
| 411 | 1.28 0.59 % |
28-08-2023 00:00:00 Monday |
216.24 217.52 |
218.36 | 214.68 | 6022148 |
| 412 | -0.6 -0.28 % |
25-08-2023 00:00:00 Friday |
216.6 216 |
219.52 | 211.44 | 720781 |
| 413 | -3.48 -1.58 % |
24-08-2023 00:00:00 Thursday |
220.04 216.56 |
221.24 | 216.2 | 794552 |
| 414 | 0.08 0.04 % |
23-08-2023 00:00:00 Wednesday |
218.6 218.68 |
220.2 | 217.32 | 799364 |
| 415 | 2.08 0.96 % |
22-08-2023 00:00:00 Tuesday |
216.48 218.56 |
221.76 | 216.16 | 672174 |
| 416 | 1.08 0.5 % |
21-08-2023 00:00:00 Monday |
214.92 216 |
217.56 | 213.24 | 557757 |
| 417 | -1.92 -0.89 % |
18-08-2023 00:00:00 Friday |
216.8 214.88 |
219.44 | 212.16 | 625324 |
| 418 | 5.4 2.56 % |
17-08-2023 00:00:00 Thursday |
211.2 216.6 |
217.2 | 211.08 | 749847 |
| 419 | 0.04 0.02 % |
16-08-2023 00:00:00 Wednesday |
211.16 211.2 |
213.48 | 208.48 | 708008 |
| 420 | -0.04 -0.02 % |
14-08-2023 00:00:00 Monday |
211.32 211.28 |
214.64 | 206.4 | 1184809 |
| 421 | -5.12 -2.37 % |
11-08-2023 00:00:00 Friday |
216.44 211.32 |
218 | 209.6 | 1788419 |
| 422 | -2.48 -1.15 % |
10-08-2023 00:00:00 Thursday |
216.16 213.68 |
216.6 | 210.8 | 1270682 |
| 423 | 0.16 0.07 % |
09-08-2023 00:00:00 Wednesday |
216 216.16 |
216.96 | 212.2 | 631588 |
| 424 | -0.88 -0.41 % |
08-08-2023 00:00:00 Tuesday |
216 215.12 |
221.4 | 208.04 | 1517494 |
| 425 | 6.24 3.02 % |
07-08-2023 00:00:00 Monday |
206.8 213.04 |
214.36 | 206.16 | 859986 |
| 426 | -1.16 -0.56 % |
04-08-2023 00:00:00 Friday |
208 206.84 |
210.36 | 205.84 | 371583 |
| 427 | 3.64 1.78 % |
03-08-2023 00:00:00 Thursday |
204.36 208 |
209.56 | 202.6 | 722764 |
| 428 | -2.04 -0.99 % |
02-08-2023 00:00:00 Wednesday |
207.08 205.04 |
211.48 | 199.64 | 1085044 |
| 429 | -2.08 -0.99 % |
01-08-2023 00:00:00 Tuesday |
209.16 207.08 |
210.48 | 205.36 | 663006 |
| 430 | 3.52 1.71 % |
31-07-2023 00:00:00 Monday |
205.56 209.08 |
209.48 | 203.28 | 531121 |
| 431 | 0.64 0.31 % |
28-07-2023 00:00:00 Friday |
203.96 204.6 |
208.12 | 201.64 | 985543 |
| 432 | 7.6 3.89 % |
27-07-2023 00:00:00 Thursday |
195.2 202.8 |
204 | 194.6 | 2165617 |
| 433 | 3.52 1.84 % |
26-07-2023 00:00:00 Wednesday |
190.8 194.32 |
195.6 | 189.48 | 3958537 |
| 434 | -3 -1.55 % |
25-07-2023 00:00:00 Tuesday |
193.6 190.6 |
194.76 | 188.32 | 577764 |
| 435 | 8.04 4.37 % |
24-07-2023 00:00:00 Monday |
184 192.04 |
195.2 | 183.12 | 1504467 |
| 436 | 1.2 0.66 % |
21-07-2023 00:00:00 Friday |
180.48 181.68 |
182.6 | 179.68 | 187364 |
| 437 | -0.36 -0.2 % |
20-07-2023 00:00:00 Thursday |
181.24 180.88 |
182.76 | 180.04 | 322858 |
| 438 | 3.8 2.14 % |
19-07-2023 00:00:00 Wednesday |
177.4 181.2 |
181.6 | 176.52 | 290836 |
| 439 | -1.04 -0.58 % |
18-07-2023 00:00:00 Tuesday |
178.44 177.4 |
181 | 176.2 | 735744 |
| 440 | -1.64 -0.91 % |
17-07-2023 00:00:00 Monday |
180.4 178.76 |
181.48 | 178.04 | 471857 |
| 441 | -1.16 -0.64 % |
14-07-2023 00:00:00 Friday |
180.88 179.72 |
181.08 | 178.32 | 333353 |
| 442 | -4.24 -2.3 % |
13-07-2023 00:00:00 Thursday |
183.96 179.72 |
183.96 | 177.56 | 296973 |
| 443 | -0.68 -0.37 % |
12-07-2023 00:00:00 Wednesday |
182.36 181.68 |
184 | 180.52 | 969502 |
| 444 | 1.4 0.78 % |
11-07-2023 00:00:00 Tuesday |
180.28 181.68 |
184.32 | 179.48 | 817579 |
| 445 | 2.32 1.31 % |
10-07-2023 00:00:00 Monday |
177.12 179.44 |
180.36 | 174.12 | 1393229 |
| 446 | -2.84 -1.58 % |
07-07-2023 00:00:00 Friday |
179.96 177.12 |
179.96 | 175.08 | 992056 |
| 447 | -0.24 -0.13 % |
06-07-2023 00:00:00 Thursday |
179.08 178.84 |
181.32 | 177.8 | 1528897 |
| 448 | 1.64 0.93 % |
05-07-2023 00:00:00 Wednesday |
177 178.64 |
180.28 | 176.96 | 336094 |
| 449 | 3.24 1.87 % |
04-07-2023 00:00:00 Tuesday |
173.72 176.96 |
179 | 173.28 | 846934 |
| 450 | 1.88 1.08 % |
03-07-2023 00:00:00 Monday |
173.88 175.76 |
178.6 | 172.4 | 979184 |
| 451 | -3.4 -1.93 % |
30-06-2023 00:00:00 Friday |
176 172.6 |
176 | 171.52 | 1173396 |
| 452 | 7 4.19 % |
28-06-2023 00:00:00 Wednesday |
167.16 174.16 |
175.4 | 166.72 | 1006816 |
| 453 | 6.16 3.85 % |
27-06-2023 00:00:00 Tuesday |
160 166.16 |
167.08 | 160 | 4062022 |
| 454 | -0.32 -0.2 % |
26-06-2023 00:00:00 Monday |
160.2 159.88 |
162.88 | 158.48 | 1095701 |
| 455 | -2.76 -1.69 % |
23-06-2023 00:00:00 Friday |
162.96 160.2 |
162.96 | 159.12 | 1146279 |
| 456 | -4.6 -2.75 % |
22-06-2023 00:00:00 Thursday |
167.2 162.6 |
167.48 | 160.76 | 1197119 |
| 457 | 2.96 1.8 % |
21-06-2023 00:00:00 Wednesday |
164.08 167.04 |
169.44 | 163.48 | 1275323 |
| 458 | 5.28 3.35 % |
20-06-2023 00:00:00 Tuesday |
157.84 163.12 |
163.6 | 157.24 | 1419217 |
| 459 | 0.8 0.51 % |
19-06-2023 00:00:00 Monday |
157.04 157.84 |
159.6 | 156.56 | 1496101 |
| 460 | 0.44 0.28 % |
16-06-2023 00:00:00 Friday |
157.32 157.76 |
158.72 | 155.44 | 1094367 |
| 461 | 0.12 0.07 % |
15-06-2023 00:00:00 Thursday |
160.76 160.88 |
162.6 | 159.6 | 742923 |
| 462 | -2.44 -1.5 % |
14-06-2023 00:00:00 Wednesday |
163.2 160.76 |
163.56 | 159.84 | 776201 |
| 463 | 0.12 0.07 % |
13-06-2023 00:00:00 Tuesday |
162.36 162.48 |
163.28 | 158.4 | 1122778 |
| 464 | 2.12 1.33 % |
12-06-2023 00:00:00 Monday |
159.6 161.72 |
162.36 | 159.12 | 761893 |
| 465 | 0.6 0.38 % |
09-06-2023 00:00:00 Friday |
158.4 159 |
159.56 | 156.52 | 599932 |
| 466 | 0.28 0.18 % |
08-06-2023 00:00:00 Thursday |
157.2 157.48 |
159.32 | 155.96 | 850717 |
| 467 | 1.44 0.92 % |
07-06-2023 00:00:00 Wednesday |
155.72 157.16 |
157.8 | 155.68 | 821583 |
| 468 | -0.28 -0.18 % |
06-06-2023 00:00:00 Tuesday |
155.88 155.6 |
157.68 | 153.36 | 534714 |
| 469 | 2 1.31 % |
05-06-2023 00:00:00 Monday |
152.88 154.88 |
158 | 152.36 | 1293904 |
| 470 | 5.16 3.51 % |
02-06-2023 00:00:00 Friday |
147.2 152.36 |
152.84 | 146.76 | 1042202 |
| 471 | 1.16 0.8 % |
01-06-2023 00:00:00 Thursday |
145.32 146.48 |
147.12 | 145.32 | 448878 |
| 472 | 1 0.69 % |
31-05-2023 00:00:00 Wednesday |
144.92 145.92 |
146.68 | 143.6 | 888379 |
| 473 | 5.4 3.87 % |
30-05-2023 00:00:00 Tuesday |
139.52 144.92 |
145.32 | 139.08 | 1402866 |
| 474 | 1.04 0.75 % |
29-05-2023 00:00:00 Monday |
138.44 139.48 |
141.8 | 137.76 | 857178 |
| 475 | -1.28 -0.93 % |
26-05-2023 00:00:00 Friday |
137.56 136.28 |
138.4 | 134.88 | 444756 |
| 476 | 3.28 2.46 % |
25-05-2023 00:00:00 Thursday |
133.2 136.48 |
136.8 | 132.72 | 1089133 |
| 477 | 1.16 0.88 % |
24-05-2023 00:00:00 Wednesday |
132.04 133.2 |
133.48 | 131.88 | 291041 |
| 478 | -0.56 -0.42 % |
23-05-2023 00:00:00 Tuesday |
133.12 132.56 |
134.12 | 132.28 | 385827 |
| 479 | 0.72 0.54 % |
22-05-2023 00:00:00 Monday |
132.4 133.12 |
133.48 | 131.28 | 1204724 |
| 480 | 1.28 0.98 % |
19-05-2023 00:00:00 Friday |
131.24 132.52 |
133.68 | 130.68 | 533742 |
| 481 | -0.6 -0.45 % |
18-05-2023 00:00:00 Thursday |
132.44 131.84 |
134.92 | 131.56 | 500977 |
| 482 | -2.76 -2.06 % |
17-05-2023 00:00:00 Wednesday |
134.24 131.48 |
135 | 130.44 | 569784 |
| 483 | -4.16 -3.02 % |
16-05-2023 00:00:00 Tuesday |
137.96 133.8 |
139.56 | 133.32 | 970148 |
| 484 | 5 3.79 % |
15-05-2023 00:00:00 Monday |
132 137 |
137.6 | 131.4 | 854643 |
| 485 | 1.76 1.35 % |
12-05-2023 00:00:00 Friday |
129.96 131.72 |
132.12 | 127.44 | 2994574 |
| 486 | -1.52 -1.14 % |
11-05-2023 00:00:00 Thursday |
133.2 131.68 |
134.88 | 130.92 | 651416 |
| 487 | -1.76 -1.31 % |
10-05-2023 00:00:00 Wednesday |
134 132.24 |
134.32 | 131.44 | 363792 |
| 488 | -3.72 -2.72 % |
09-05-2023 00:00:00 Tuesday |
136.84 133.12 |
137.96 | 132.92 | 523564 |
| 489 | 2.2 1.64 % |
08-05-2023 00:00:00 Monday |
134.44 136.64 |
138.28 | 134.44 | 312406 |
| 490 | -4 -2.88 % |
05-05-2023 00:00:00 Friday |
139 135 |
141.04 | 134.8 | 505668 |
| 491 | 1.88 1.37 % |
04-05-2023 00:00:00 Thursday |
137.56 139.44 |
141.92 | 136.8 | 817579 |
| 492 | -3.16 -2.27 % |
03-05-2023 00:00:00 Wednesday |
139.48 136.32 |
140.24 | 136.04 | 415366 |
| 493 | 2.84 2.09 % |
02-05-2023 00:00:00 Tuesday |
136.04 138.88 |
140.24 | 136 | 1324701 |
| 494 | 4 3.03 % |
28-04-2023 00:00:00 Friday |
131.92 135.92 |
136.24 | 131.88 | 1437232 |
| 495 | -0.16 -0.12 % |
27-04-2023 00:00:00 Thursday |
132.08 131.92 |
133.16 | 130.64 | 475953 |
| 496 | 3.08 2.38 % |
26-04-2023 00:00:00 Wednesday |
129.24 132.32 |
132.6 | 129.2 | 799503 |
| 497 | 0.88 0.68 % |
25-04-2023 00:00:00 Tuesday |
128.92 129.8 |
131.4 | 128.92 | 747964 |
| 498 | 3.4 2.71 % |
24-04-2023 00:00:00 Monday |
125.28 128.68 |
128.96 | 124.6 | 584739 |
| 499 | -2.16 -1.69 % |
21-04-2023 00:00:00 Friday |
127.56 125.4 |
128.8 | 125.08 | 600214 |
| 500 | -0.68 -0.53 % |
20-04-2023 00:00:00 Thursday |
128.72 128.04 |
130.44 | 127.8 | 273461 |
| 501 | -0.08 -0.06 % |
19-04-2023 00:00:00 Wednesday |
129.24 129.16 |
131.64 | 128.84 | 592718 |
| 502 | -4.12 -3.09 % |
18-04-2023 00:00:00 Tuesday |
133.52 129.4 |
134.48 | 128.44 | 808413 |
| 503 | 3.04 2.35 % |
17-04-2023 00:00:00 Monday |
129.28 132.32 |
132.72 | 127.88 | 726167 |
| 504 | -2.76 -2.09 % |
13-04-2023 00:00:00 Thursday |
132.08 129.32 |
132.12 | 127.56 | 765516 |
| 505 | -1.84 -1.37 % |
12-04-2023 00:00:00 Wednesday |
134.64 132.8 |
136.12 | 132.4 | 518308 |
| 506 | 1.88 1.41 % |
11-04-2023 00:00:00 Tuesday |
133.48 135.36 |
135.6 | 132.36 | 877074 |
| 507 | 7.52 5.99 % |
10-04-2023 00:00:00 Monday |
125.64 133.16 |
133.6 | 125.48 | 1225897 |
| 508 | 0.6 0.48 % |
06-04-2023 00:00:00 Thursday |
125.36 125.96 |
126.48 | 123.12 | 594544 |
| 509 | 0.6 0.48 % |
05-04-2023 00:00:00 Wednesday |
124.8 125.4 |
125.92 | 122.24 | 506882 |
| 510 | 2.44 2.01 % |
03-04-2023 00:00:00 Monday |
121.68 124.12 |
124.84 | 121.32 | 564246 |
| 511 | 0.44 0.36 % |
31-03-2023 00:00:00 Friday |
120.96 121.4 |
122.84 | 120.6 | 257359 |
| 512 | 4.2 3.6 % |
29-03-2023 00:00:00 Wednesday |
116.68 120.88 |
121.28 | 116.64 | 359911 |
| 513 | -1.72 -1.44 % |
28-03-2023 00:00:00 Tuesday |
119.08 117.36 |
119.56 | 116.4 | 204682 |
| 514 | 2.16 1.85 % |
27-03-2023 00:00:00 Monday |
116.92 119.08 |
120.24 | 116.92 | 516186 |
| 515 | -2.68 -2.21 % |
24-03-2023 00:00:00 Friday |
121.04 118.36 |
121.64 | 117.8 | 450786 |
| 516 | -1.72 -1.39 % |
23-03-2023 00:00:00 Thursday |
123.64 121.92 |
124.12 | 121.28 | 351708 |
| 517 | -0.72 -0.58 % |
22-03-2023 00:00:00 Wednesday |
123.96 123.24 |
125.08 | 122.8 | 524617 |
| 518 | 1.72 1.41 % |
21-03-2023 00:00:00 Tuesday |
121.6 123.32 |
123.72 | 119.8 | 634312 |
| 519 | -2.68 -2.17 % |
20-03-2023 00:00:00 Monday |
123.36 120.68 |
124.08 | 119.68 | 618878 |
| 520 | -1.88 -1.48 % |
17-03-2023 00:00:00 Friday |
126.6 124.72 |
127.88 | 122.4 | 743371 |
| 521 | -1.04 -0.82 % |
16-03-2023 00:00:00 Thursday |
127.4 126.36 |
128 | 124.12 | 2097486 |
| 522 | -0.92 -0.71 % |
15-03-2023 00:00:00 Wednesday |
129.64 128.72 |
131.6 | 128.24 | 446561 |
| 523 | -1.84 -1.41 % |
14-03-2023 00:00:00 Tuesday |
130.68 128.84 |
131.6 | 128.52 | 1025626 |
| 524 | -2.84 -2.13 % |
13-03-2023 00:00:00 Monday |
133.64 130.8 |
134.6 | 130 | 947304 |
| 525 | 0.28 0.21 % |
10-03-2023 00:00:00 Friday |
133.36 133.64 |
134.8 | 131.68 | 1596371 |
| 526 | -1.16 -0.85 % |
09-03-2023 00:00:00 Thursday |
135.68 134.52 |
136.44 | 133.2 | 1997451 |
| 527 | 5.64 4.37 % |
08-03-2023 00:00:00 Wednesday |
129.16 134.8 |
135.68 | 128.64 | 969244 |
| 528 | 4.56 3.65 % |
06-03-2023 00:00:00 Monday |
124.8 129.36 |
129.6 | 124.04 | 1451402 |
| 529 | 3.64 3.02 % |
03-03-2023 00:00:00 Friday |
120.48 124.12 |
124.4 | 120.48 | 835231 |
| 530 | 0.56 0.47 % |
02-03-2023 00:00:00 Thursday |
119.72 120.28 |
121.24 | 118.8 | 255698 |
| 531 | 3.28 2.82 % |
01-03-2023 00:00:00 Wednesday |
116.24 119.52 |
120 | 115.56 | 274302 |
| 532 | 2.52 2.22 % |
28-02-2023 00:00:00 Tuesday |
113.76 116.28 |
116.6 | 113.72 | 283533 |
| 533 | 0.16 0.14 % |
27-02-2023 00:00:00 Monday |
114.6 114.76 |
115.96 | 112 | 487939 |
| 534 | -0.2 -0.17 % |
24-02-2023 00:00:00 Friday |
115.96 115.76 |
116.8 | 114.28 | 410063 |
| 535 | 1.16 0.99 % |
23-02-2023 00:00:00 Thursday |
116.88 118.04 |
118.8 | 116.04 | 363242 |
| 536 | -2.68 -2.24 % |
22-02-2023 00:00:00 Wednesday |
119.8 117.12 |
119.8 | 115.88 | 393541 |
| 537 | 1.36 1.15 % |
21-02-2023 00:00:00 Tuesday |
118.28 119.64 |
121.52 | 117.64 | 593726 |
| 538 | -1.2 -1.01 % |
20-02-2023 00:00:00 Monday |
119 117.8 |
119.56 | 117.48 | 159011 |
| 539 | -1 -0.84 % |
17-02-2023 00:00:00 Friday |
119.64 118.64 |
120.44 | 118.16 | 339653 |
| 540 | 1.6 1.35 % |
16-02-2023 00:00:00 Thursday |
118.64 120.24 |
120.92 | 118.24 | 368532 |
| 541 | 3.84 3.34 % |
15-02-2023 00:00:00 Wednesday |
114.8 118.64 |
119.36 | 114.32 | 274277 |
| 542 | 0.12 0.1 % |
14-02-2023 00:00:00 Tuesday |
114.72 114.84 |
115.4 | 108.88 | 760444 |
| 543 | -3.48 -2.98 % |
13-02-2023 00:00:00 Monday |
116.6 113.12 |
117.08 | 111.8 | 318831 |
| 544 | 0.2 0.17 % |
10-02-2023 00:00:00 Friday |
116.4 116.6 |
117.2 | 115.8 | 239427 |
| 545 | 1.88 1.64 % |
09-02-2023 00:00:00 Thursday |
114.44 116.32 |
116.64 | 112.92 | 148704 |
| 546 | 0.2 0.17 % |
08-02-2023 00:00:00 Wednesday |
114.64 114.84 |
115.16 | 113.44 | 119072 |
| 547 | -0.2 -0.17 % |
07-02-2023 00:00:00 Tuesday |
114.8 114.6 |
116.68 | 113.8 | 363828 |
| 548 | 1.56 1.38 % |
06-02-2023 00:00:00 Monday |
113.2 114.76 |
115.08 | 113.2 | 244051 |
| 549 | 2.2 1.98 % |
03-02-2023 00:00:00 Friday |
110.96 113.16 |
113.44 | 108.56 | 452813 |
| 550 | 0.72 0.65 % |
02-02-2023 00:00:00 Thursday |
110.12 110.84 |
111.96 | 107.48 | 248096 |
| 551 | -4.92 -4.32 % |
01-02-2023 00:00:00 Wednesday |
114 109.08 |
115.4 | 107.72 | 615462 |
| 552 | 3.88 3.55 % |
31-01-2023 00:00:00 Tuesday |
109.32 113.2 |
113.64 | 107.68 | 596283 |
| 553 | -0.64 -0.59 % |
30-01-2023 00:00:00 Monday |
109.08 108.44 |
111.08 | 107.24 | 678274 |
| 554 | -5.6 -4.88 % |
27-01-2023 00:00:00 Friday |
114.68 109.08 |
115.16 | 106.44 | 1338803 |
| 555 | -4.8 -4.02 % |
25-01-2023 00:00:00 Wednesday |
119.4 114.6 |
119.44 | 113.84 | 621203 |
| 556 | -1.44 -1.19 % |
24-01-2023 00:00:00 Tuesday |
120.88 119.44 |
121.56 | 119.12 | 343134 |
| 557 | 0 0 % |
23-01-2023 00:00:00 Monday |
120.8 120.8 |
121.6 | 120.36 | 319044 |
| 558 | -1.4 -1.15 % |
20-01-2023 00:00:00 Friday |
121.72 120.32 |
122.12 | 120 | 372077 |
| 559 | 1.08 0.9 % |
19-01-2023 00:00:00 Thursday |
120.6 121.68 |
122.12 | 120.32 | 480557 |
| 560 | 1.4 1.17 % |
18-01-2023 00:00:00 Wednesday |
120 121.4 |
121.6 | 119.84 | 441659 |
| 561 | -0.44 -0.37 % |
17-01-2023 00:00:00 Tuesday |
120.44 120 |
121.88 | 118.8 | 9817174 |
| 562 | -2.04 -1.67 % |
16-01-2023 00:00:00 Monday |
122.4 120.36 |
123.96 | 119.96 | 590299 |
| 563 | 2.36 1.97 % |
13-01-2023 00:00:00 Friday |
119.84 122.2 |
122.84 | 118.08 | 603661 |
| 564 | -2.84 -2.32 % |
12-01-2023 00:00:00 Thursday |
122.2 119.36 |
122.2 | 117.92 | 1117798 |
| 565 | -2.64 -2.13 % |
11-01-2023 00:00:00 Wednesday |
124.04 121.4 |
124.16 | 120.16 | 556357 |
| 566 | -3.76 -2.94 % |
10-01-2023 00:00:00 Tuesday |
127.8 124.04 |
127.92 | 122.96 | 723916 |
| 567 | 0.44 0.35 % |
09-01-2023 00:00:00 Monday |
127.2 127.64 |
129.52 | 126.32 | 1427748 |
| 568 | -0.2 -0.16 % |
06-01-2023 00:00:00 Friday |
126 125.8 |
128.6 | 123.4 | 1089584 |
| 569 | 1.52 1.23 % |
05-01-2023 00:00:00 Thursday |
123.96 125.48 |
126.4 | 122.08 | 1080801 |
| 570 | -2.24 -1.78 % |
04-01-2023 00:00:00 Wednesday |
125.88 123.64 |
125.88 | 121.4 | 1387153 |
| 571 | 4.68 3.89 % |
03-01-2023 00:00:00 Tuesday |
120.16 124.84 |
126.24 | 119.68 | 7231986 |
| 572 | 5.56 4.87 % |
02-01-2023 00:00:00 Monday |
114.28 119.84 |
120.48 | 112.96 | 692438 |
| 573 | 1.2 1.07 % |
30-12-2022 00:00:00 Friday |
111.64 112.84 |
114.52 | 110.64 | 258971 |
| 574 | 1.84 1.69 % |
29-12-2022 00:00:00 Thursday |
108.8 110.64 |
111.12 | 108.8 | 106856 |
| 575 | -0.08 -0.07 % |
28-12-2022 00:00:00 Wednesday |
110.2 110.12 |
111.2 | 108.92 | 135156 |
| 576 | -0.12 -0.11 % |
27-12-2022 00:00:00 Tuesday |
109.28 109.16 |
110.28 | 108.04 | 192138 |
| 577 | 4.8 4.61 % |
26-12-2022 00:00:00 Monday |
104.16 108.96 |
109.68 | 104.16 | 360633 |
| 578 | -3.92 -3.58 % |
23-12-2022 00:00:00 Friday |
109.48 105.56 |
109.48 | 104.8 | 425184 |
| 579 | -0.48 -0.44 % |
22-12-2022 00:00:00 Thursday |
110.24 109.76 |
111.6 | 108.56 | 334912 |
| 580 | -3.36 -2.96 % |
21-12-2022 00:00:00 Wednesday |
113.4 110.04 |
114.36 | 109.28 | 430584 |
| 581 | -1.32 -1.15 % |
20-12-2022 00:00:00 Tuesday |
114.64 113.32 |
115.6 | 112.44 | 188786 |
| 582 | 2.64 2.34 % |
19-12-2022 00:00:00 Monday |
112.68 115.32 |
115.8 | 112.68 | 177981 |
| 583 | -1.16 -1.01 % |
16-12-2022 00:00:00 Friday |
114.4 113.24 |
114.76 | 111.2 | 820454 |
| 584 | -2.16 -1.85 % |
15-12-2022 00:00:00 Thursday |
117.04 114.88 |
117.8 | 114.4 | 830608 |
| 585 | 0.96 0.83 % |
14-12-2022 00:00:00 Wednesday |
116 116.96 |
118.24 | 116 | 1129509 |
| 586 | -0.48 -0.41 % |
13-12-2022 00:00:00 Tuesday |
116.48 116 |
116.72 | 114.48 | 354598 |
| 587 | 2.56 2.25 % |
12-12-2022 00:00:00 Monday |
113.6 116.16 |
116.4 | 112.48 | 599862 |
| 588 | -2.4 -2.07 % |
09-12-2022 00:00:00 Friday |
116 113.6 |
117.52 | 112.64 | 744112 |
| 589 | 1.6 1.4 % |
08-12-2022 00:00:00 Thursday |
114.04 115.64 |
115.96 | 113.56 | 530553 |
| 590 | 4.44 4.07 % |
07-12-2022 00:00:00 Wednesday |
109.16 113.6 |
114.6 | 109.16 | 677274 |
| 591 | 0.24 0.22 % |
06-12-2022 00:00:00 Tuesday |
110.08 110.32 |
111.16 | 109.24 | 305892 |
| 592 | -1.04 -0.93 % |
05-12-2022 00:00:00 Monday |
111.6 110.56 |
112.68 | 110.24 | 475197 |
| 593 | 0.4 0.36 % |
02-12-2022 00:00:00 Friday |
111.04 111.44 |
111.76 | 109.6 | 290678 |
| 594 | 1.84 1.69 % |
01-12-2022 00:00:00 Thursday |
108.96 110.8 |
111.2 | 107.72 | 748492 |
| 595 | 1.2 1.12 % |
30-11-2022 00:00:00 Wednesday |
107.56 108.76 |
109.12 | 107.4 | 1011131 |
| 596 | 0 0 % |
29-11-2022 00:00:00 Tuesday |
107.56 107.56 |
108.48 | 105.64 | 285764 |
| 597 | -1.28 -1.18 % |
28-11-2022 00:00:00 Monday |
108.8 107.52 |
111.28 | 106.92 | 1303708 |
| 598 | 5.8 5.61 % |
25-11-2022 00:00:00 Friday |
103.4 109.2 |
109.52 | 102.52 | 1374652 |
| 599 | 7.76 8.13 % |
24-11-2022 00:00:00 Thursday |
95.44 103.2 |
104 | 95.44 | 1646051 |
| 600 | -0.36 -0.36 % |
23-11-2022 00:00:00 Wednesday |
100.4 100.04 |
101 | 99.8 | 380209 |
| 601 | -0.4 -0.4 % |
22-11-2022 00:00:00 Tuesday |
100.8 100.4 |
100.8 | 99.56 | 162796 |
| 602 | -0.04 -0.04 % |
21-11-2022 00:00:00 Monday |
100 99.96 |
101.04 | 98.92 | 491087 |
| 603 | 1.48 1.5 % |
18-11-2022 00:00:00 Friday |
98.44 99.92 |
100.28 | 97.96 | 760287 |
| 604 | 2.12 2.2 % |
17-11-2022 00:00:00 Thursday |
96.32 98.44 |
99.84 | 96.2 | 451968 |
| 605 | -0.44 -0.45 % |
16-11-2022 00:00:00 Wednesday |
96.76 96.32 |
97.32 | 95.84 | 322224 |
| 606 | -0.2 -0.21 % |
15-11-2022 00:00:00 Tuesday |
96.8 96.6 |
97.68 | 95.64 | 201986 |
| 607 | 0.16 0.17 % |
14-11-2022 00:00:00 Monday |
96.4 96.56 |
97.2 | 96 | 594396 |
| 608 | 2.28 2.43 % |
11-11-2022 00:00:00 Friday |
94 96.28 |
97.36 | 94 | 1199142 |
| 609 | -0.52 -0.55 % |
10-11-2022 00:00:00 Thursday |
94 93.48 |
94.64 | 93.2 | 546923 |
| 610 | -0.72 -0.75 % |
09-11-2022 00:00:00 Wednesday |
95.48 94.76 |
95.92 | 94.08 | 197049 |
| 611 | 1.4 1.49 % |
07-11-2022 00:00:00 Monday |
93.76 95.16 |
95.32 | 93.72 | 626211 |
| 612 | 0.48 0.52 % |
04-11-2022 00:00:00 Friday |
93.08 93.56 |
93.92 | 92.92 | 149103 |
| 613 | 0.56 0.6 % |
03-11-2022 00:00:00 Thursday |
92.8 93.36 |
93.64 | 92.16 | 376623 |
| 614 | 0.24 0.26 % |
02-11-2022 00:00:00 Wednesday |
92.68 92.92 |
93.24 | 91.6 | 209343 |
| 615 | 0.32 0.35 % |
01-11-2022 00:00:00 Tuesday |
92.36 92.68 |
93.8 | 91.84 | 260808 |
| 616 | 0.68 0.75 % |
31-10-2022 00:00:00 Monday |
91.2 91.88 |
92.4 | 90.48 | 1059889 |
| 617 | 3 3.41 % |
28-10-2022 00:00:00 Friday |
88.04 91.04 |
91.24 | 87.44 | 903869 |
| 618 | 3 3.53 % |
27-10-2022 00:00:00 Thursday |
84.96 87.96 |
88.72 | 84.76 | 1237423 |
| 619 | 0.44 0.52 % |
25-10-2022 00:00:00 Tuesday |
84.52 84.96 |
85.24 | 84.08 | 219864 |
| 620 | -0.52 -0.61 % |
24-10-2022 00:00:00 Monday |
85.44 84.92 |
85.44 | 84.72 | 207326 |
| 621 | 0.16 0.19 % |
21-10-2022 00:00:00 Friday |
84.24 84.4 |
84.92 | 83.84 | 226066 |
| 622 | 0.96 1.15 % |
20-10-2022 00:00:00 Thursday |
83.4 84.36 |
84.6 | 82.76 | 356932 |
| 623 | -0.56 -0.67 % |
19-10-2022 00:00:00 Wednesday |
83.96 83.4 |
84.48 | 83.2 | 318112 |
| 624 | 0.92 1.12 % |
18-10-2022 00:00:00 Tuesday |
82.36 83.28 |
83.6 | 81.24 | 501878 |
| 625 | -0.08 -0.1 % |
17-10-2022 00:00:00 Monday |
81.56 81.48 |
81.6 | 80.68 | 251183 |
| 626 | -0.76 -0.92 % |
14-10-2022 00:00:00 Friday |
82.44 81.68 |
82.88 | 81.6 | 133593 |
| 627 | -0.64 -0.78 % |
13-10-2022 00:00:00 Thursday |
82.12 81.48 |
82.6 | 81.2 | 263749 |
| 628 | 0 0 % |
12-10-2022 00:00:00 Wednesday |
82.12 82.12 |
82.4 | 81.64 | 272292 |
| 629 | -1.32 -1.58 % |
11-10-2022 00:00:00 Tuesday |
83.44 82.12 |
83.48 | 81.88 | 307091 |
| 630 | -0.24 -0.29 % |
10-10-2022 00:00:00 Monday |
83.68 83.44 |
83.8 | 82.68 | 315342 |
| 631 | -0.72 -0.85 % |
07-10-2022 00:00:00 Friday |
84.72 84 |
84.76 | 83.64 | 262811 |
| 632 | -0.8 -0.94 % |
06-10-2022 00:00:00 Thursday |
85.32 84.52 |
85.44 | 84.08 | 396218 |
| 633 | -0.68 -0.8 % |
04-10-2022 00:00:00 Tuesday |
84.76 84.08 |
84.76 | 83.68 | 155513 |
| 634 | -0.48 -0.57 % |
03-10-2022 00:00:00 Monday |
83.56 83.08 |
84.56 | 82.56 | 378124 |
| 635 | -0.48 -0.57 % |
30-09-2022 00:00:00 Friday |
84.12 83.64 |
84.16 | 82.92 | 4915941 |
| 636 | -1.52 -1.78 % |
29-09-2022 00:00:00 Thursday |
85.36 83.84 |
85.36 | 83.04 | 371713 |
| 637 | -1.16 -1.36 % |
28-09-2022 00:00:00 Wednesday |
85.36 84.2 |
85.36 | 83.88 | 1170811 |
| 638 | -0.56 -0.65 % |
27-09-2022 00:00:00 Tuesday |
85.76 85.2 |
85.8 | 84.44 | 1275676 |
| 639 | -2.72 -3.09 % |
26-09-2022 00:00:00 Monday |
87.96 85.24 |
87.96 | 84.96 | 319676 |
| 640 | -1.04 -1.17 % |
23-09-2022 00:00:00 Friday |
89.16 88.12 |
90.08 | 87.72 | 442929 |
| 641 | 0.16 0.18 % |
22-09-2022 00:00:00 Thursday |
89.6 89.76 |
90.64 | 89.04 | 159359 |
| 642 | -0.24 -0.27 % |
21-09-2022 00:00:00 Wednesday |
90.48 90.24 |
91.04 | 89.48 | 214626 |
| 643 | -0.52 -0.57 % |
20-09-2022 00:00:00 Tuesday |
91.2 90.68 |
91.8 | 90.32 | 386806 |
| 644 | -0.76 -0.83 % |
19-09-2022 00:00:00 Monday |
91.04 90.28 |
91.76 | 90 | 239646 |
| 645 | -4.08 -4.29 % |
16-09-2022 00:00:00 Friday |
95.12 91.04 |
95.12 | 89.76 | 959459 |
| 646 | 2.72 2.95 % |
15-09-2022 00:00:00 Thursday |
92.16 94.88 |
95.2 | 91.96 | 473367 |
| 647 | 0.68 0.74 % |
14-09-2022 00:00:00 Wednesday |
91.28 91.96 |
92.64 | 91.28 | 732103 |
| 648 | -0.92 -0.99 % |
13-09-2022 00:00:00 Tuesday |
93.36 92.44 |
93.36 | 92 | 511499 |
| 649 | -0.48 -0.52 % |
12-09-2022 00:00:00 Monday |
93.04 92.56 |
93.72 | 91.84 | 345937 |
| 650 | -1.4 -1.48 % |
09-09-2022 00:00:00 Friday |
94.28 92.88 |
95 | 91.68 | 1444671 |
| 651 | -0.76 -0.81 % |
08-09-2022 00:00:00 Thursday |
94.12 93.36 |
94.88 | 92.96 | 318947 |
| 652 | 0.64 0.68 % |
07-09-2022 00:00:00 Wednesday |
93.44 94.08 |
94.88 | 93.08 | 508946 |
| 653 | 2.08 2.28 % |
06-09-2022 00:00:00 Tuesday |
91.16 93.24 |
93.52 | 90.84 | 1833039 |
| 654 | -1.24 -1.34 % |
05-09-2022 00:00:00 Monday |
92.8 91.56 |
93.32 | 91.44 | 165078 |
| 655 | -1.36 -1.45 % |
02-09-2022 00:00:00 Friday |
94.04 92.68 |
95.04 | 92.48 | 1701097 |
| 656 | 0.32 0.34 % |
01-09-2022 00:00:00 Thursday |
93.72 94.04 |
95.2 | 93.52 | 442193 |
| 657 | -0.12 -0.13 % |
30-08-2022 00:00:00 Tuesday |
95.88 95.76 |
96.08 | 95.2 | 192799 |
| 658 | 0.84 0.89 % |
29-08-2022 00:00:00 Monday |
94 94.84 |
95.64 | 94 | 395683 |
| 659 | 0.12 0.12 % |
26-08-2022 00:00:00 Friday |
96.36 96.48 |
97.52 | 96.32 | 128344 |
| 660 | 1.72 1.82 % |
25-08-2022 00:00:00 Thursday |
94.4 96.12 |
97.08 | 94.4 | 495947 |
| 661 | -0.48 -0.5 % |
24-08-2022 00:00:00 Wednesday |
95.12 94.64 |
95.84 | 94.36 | 221702 |
| 662 | 0.88 0.94 % |
23-08-2022 00:00:00 Tuesday |
93.6 94.48 |
94.96 | 93.6 | 234487 |
| 663 | -0.64 -0.67 % |
22-08-2022 00:00:00 Monday |
94.88 94.24 |
94.88 | 93.68 | 103443 |
| 664 | -0.92 -0.96 % |
19-08-2022 00:00:00 Friday |
95.96 95.04 |
96.16 | 94.56 | 368444 |
| 665 | -1.04 -1.08 % |
18-08-2022 00:00:00 Thursday |
95.92 94.88 |
96.08 | 93.84 | 354058 |
| 666 | -1.04 -1.08 % |
17-08-2022 00:00:00 Wednesday |
96.16 95.12 |
97.08 | 94.32 | 255618 |
| 667 | -0.84 -0.87 % |
16-08-2022 00:00:00 Tuesday |
96.96 96.12 |
97.44 | 95.88 | 149721 |
| 668 | 0.52 0.54 % |
12-08-2022 00:00:00 Friday |
96 96.52 |
97.88 | 95.56 | 315973 |
| 669 | -0.16 -0.17 % |
11-08-2022 00:00:00 Thursday |
95.56 95.4 |
95.92 | 94.72 | 131529 |
| 670 | 0.2 0.21 % |
10-08-2022 00:00:00 Wednesday |
94.44 94.64 |
95.04 | 93.88 | 191159 |
| 671 | -1.72 -1.79 % |
08-08-2022 00:00:00 Monday |
95.88 94.16 |
95.88 | 93.6 | 196548 |
| 672 | -0.92 -0.96 % |
05-08-2022 00:00:00 Friday |
95.96 95.04 |
95.96 | 94.88 | 72293 |
| 673 | -0.68 -0.71 % |
04-08-2022 00:00:00 Thursday |
95.6 94.92 |
96.24 | 94.12 | 121994 |
| 674 | -0.2 -0.21 % |
03-08-2022 00:00:00 Wednesday |
95.68 95.48 |
95.88 | 94.12 | 132209 |
| 675 | 2.08 2.22 % |
02-08-2022 00:00:00 Tuesday |
93.6 95.68 |
95.88 | 93.6 | 399132 |
| 676 | 0.28 0.3 % |
01-08-2022 00:00:00 Monday |
93.44 93.72 |
94 | 92.76 | 272937 |
| 677 | 0.28 0.3 % |
29-07-2022 00:00:00 Friday |
92.48 92.76 |
93.08 | 91.84 | 153388 |
| 678 | -0.08 -0.09 % |
28-07-2022 00:00:00 Thursday |
91.76 91.68 |
92 | 91.04 | 270582 |
| 679 | 2.04 2.29 % |
27-07-2022 00:00:00 Wednesday |
89.08 91.12 |
91.32 | 89.08 | 1482593 |
| 680 | -1.28 -1.4 % |
26-07-2022 00:00:00 Tuesday |
91.2 89.92 |
91.44 | 89.64 | 1481597 |
| 681 | 1.72 1.94 % |
25-07-2022 00:00:00 Monday |
88.8 90.52 |
90.68 | 88.76 | 308798 |
| 682 | -0.56 -0.63 % |
22-07-2022 00:00:00 Friday |
89.6 89.04 |
89.96 | 88.92 | 66944 |
| 683 | -0.68 -0.76 % |
21-07-2022 00:00:00 Thursday |
89.88 89.2 |
89.88 | 88.8 | 1432311 |
| 684 | -1.92 -2.11 % |
20-07-2022 00:00:00 Wednesday |
91.04 89.12 |
91.04 | 88.76 | 153921 |
| 685 | 1.76 2 % |
19-07-2022 00:00:00 Tuesday |
88 89.76 |
90.12 | 87.8 | 165622 |
| 686 | 1.24 1.43 % |
18-07-2022 00:00:00 Monday |
86.48 87.72 |
87.92 | 86.12 | 215203 |
| 687 | -0.12 -0.14 % |
15-07-2022 00:00:00 Friday |
86.08 85.96 |
86.76 | 85.12 | 51869 |
| 688 | -1.72 -1.96 % |
14-07-2022 00:00:00 Thursday |
87.92 86.2 |
87.92 | 85.8 | 226358 |
| 689 | -0.52 -0.59 % |
13-07-2022 00:00:00 Wednesday |
87.64 87.12 |
88.4 | 86.76 | 163474 |
| 690 | -1.24 -1.39 % |
12-07-2022 00:00:00 Tuesday |
89.36 88.12 |
89.36 | 87.36 | 78356 |
| 691 | 1.08 1.24 % |
11-07-2022 00:00:00 Monday |
87.2 88.28 |
88.44 | 86.92 | 84622 |
| 692 | 0.28 0.32 % |
08-07-2022 00:00:00 Friday |
86.8 87.08 |
87.28 | 86.12 | 168539 |
| 693 | 0.28 0.33 % |
07-07-2022 00:00:00 Thursday |
85.84 86.12 |
86.52 | 85.44 | 193529 |
| 694 | -0.24 -0.28 % |
06-07-2022 00:00:00 Wednesday |
85.6 85.36 |
85.8 | 84.6 | 160027 |
| 695 | -1.2 -1.38 % |
05-07-2022 00:00:00 Tuesday |
86.88 85.68 |
86.88 | 85.48 | 198323 |
| 696 | 1.24 1.46 % |
04-07-2022 00:00:00 Monday |
84.8 86.04 |
86.36 | 84.56 | 251847 |
| 697 | 0.92 1.1 % |
01-07-2022 00:00:00 Friday |
83.84 84.76 |
84.88 | 82.64 | 371312 |
| 698 | 0.4 0.48 % |
30-06-2022 00:00:00 Thursday |
83.28 83.68 |
84.12 | 82.8 | 159019 |
| 699 | 0.64 0.78 % |
29-06-2022 00:00:00 Wednesday |
82.4 83.04 |
83.28 | 82 | 166741 |
| 700 | -0.2 -0.24 % |
28-06-2022 00:00:00 Tuesday |
83.44 83.24 |
83.44 | 82.72 | 109751 |
| 701 | 0.4 0.48 % |
27-06-2022 00:00:00 Monday |
83.04 83.44 |
83.6 | 82.48 | 172528 |
| 702 | -0.52 -0.63 % |
24-06-2022 00:00:00 Friday |
82.68 82.16 |
82.68 | 81.76 | 249031 |
| 703 | 0.84 1.04 % |
23-06-2022 00:00:00 Thursday |
80.84 81.68 |
82.28 | 80.48 | 188274 |
| 704 | -1.72 -2.09 % |
22-06-2022 00:00:00 Wednesday |
82.4 80.68 |
82.4 | 80.48 | 219774 |
| 705 | 3.24 4.11 % |
21-06-2022 00:00:00 Tuesday |
78.8 82.04 |
82.36 | 78.8 | 270038 |
| 706 | -0.68 -0.85 % |
20-06-2022 00:00:00 Monday |
79.56 78.88 |
79.92 | 77.72 | 436372 |
| 707 | -0.68 -0.85 % |
17-06-2022 00:00:00 Friday |
79.8 79.12 |
80.2 | 78.52 | 354187 |
| 708 | -2.92 -3.53 % |
16-06-2022 00:00:00 Thursday |
82.72 79.8 |
82.96 | 79.6 | 547687 |
| 709 | -1.48 -1.78 % |
15-06-2022 00:00:00 Wednesday |
83.12 81.64 |
83.12 | 81.44 | 330917 |
| 710 | -1.68 -2.01 % |
14-06-2022 00:00:00 Tuesday |
83.76 82.08 |
84.76 | 81.8 | 338336 |
| 711 | -1.72 -2.01 % |
13-06-2022 00:00:00 Monday |
85.6 83.88 |
85.6 | 83.4 | 353559 |
| 712 | -0.28 -0.32 % |
10-06-2022 00:00:00 Friday |
86.44 86.16 |
86.44 | 85.56 | 160677 |
| 713 | -1.48 -1.68 % |
09-06-2022 00:00:00 Thursday |
88.32 86.84 |
88.32 | 86.72 | 126751 |
| 714 | -0.04 -0.05 % |
08-06-2022 00:00:00 Wednesday |
88.64 88.6 |
89.24 | 87.56 | 177972 |
| 715 | -1.16 -1.31 % |
07-06-2022 00:00:00 Tuesday |
88.84 87.68 |
88.84 | 87.28 | 77924 |
| 716 | -1.08 -1.21 % |
06-06-2022 00:00:00 Monday |
89.2 88.12 |
89.2 | 86.64 | 329712 |
| 717 | -2.24 -2.45 % |
03-06-2022 00:00:00 Friday |
91.52 89.28 |
91.52 | 89.04 | 179504 |
| 718 | 1.52 1.71 % |
02-06-2022 00:00:00 Thursday |
88.8 90.32 |
90.68 | 88.2 | 115582 |
| 719 | -0.52 -0.58 % |
01-06-2022 00:00:00 Wednesday |
89.28 88.76 |
89.48 | 88.28 | 161554 |
| 720 | 0.56 0.63 % |
31-05-2022 00:00:00 Tuesday |
88.72 89.28 |
89.8 | 88.32 | 267888 |
| 721 | 1.08 1.23 % |
30-05-2022 00:00:00 Monday |
87.68 88.76 |
88.92 | 87.64 | 375906 |
| 722 | -0.6 -0.68 % |
27-05-2022 00:00:00 Friday |
87.88 87.28 |
87.88 | 86.36 | 156982 |
| 723 | -0.52 -0.6 % |
26-05-2022 00:00:00 Thursday |
86.4 85.88 |
87.84 | 83.64 | 412602 |
| 724 | -1.44 -1.66 % |
25-05-2022 00:00:00 Wednesday |
86.96 85.52 |
86.96 | 85.36 | 310934 |
| 725 | -1.04 -1.19 % |
24-05-2022 00:00:00 Tuesday |
87.2 86.16 |
87.64 | 85.92 | 172691 |
| 726 | -1.32 -1.49 % |
23-05-2022 00:00:00 Monday |
88.32 87 |
88.32 | 86.12 | 278722 |
| 727 | -0.52 -0.59 % |
20-05-2022 00:00:00 Friday |
87.64 87.12 |
87.68 | 86.44 | 153018 |
| 728 | -0.04 -0.05 % |
19-05-2022 00:00:00 Thursday |
86.4 86.36 |
86.8 | 85.6 | 213558 |
| 729 | -0.68 -0.77 % |
18-05-2022 00:00:00 Wednesday |
88 87.32 |
88.52 | 87.2 | 161927 |
| 730 | 2 2.34 % |
17-05-2022 00:00:00 Tuesday |
85.52 87.52 |
87.8 | 84.92 | 283381 |
| 731 | -0.44 -0.52 % |
16-05-2022 00:00:00 Monday |
85.12 84.68 |
85.64 | 83.44 | 333042 |
| 732 | -1.6 -1.86 % |
13-05-2022 00:00:00 Friday |
85.84 84.24 |
86.64 | 84.04 | 195976 |
| 733 | -1.2 -1.39 % |
12-05-2022 00:00:00 Thursday |
86.28 85.08 |
86.28 | 84 | 405221 |
| 734 | -1.52 -1.73 % |
11-05-2022 00:00:00 Wednesday |
88 86.48 |
88.92 | 85.64 | 346609 |
| 735 | -2.16 -2.39 % |
10-05-2022 00:00:00 Tuesday |
90.48 88.32 |
90.68 | 88.04 | 227483 |
| 736 | 0 0 % |
09-05-2022 00:00:00 Monday |
89.6 89.6 |
90.64 | 88.32 | 259892 |
| 737 | -0.04 -0.04 % |
06-05-2022 00:00:00 Friday |
90.32 90.28 |
90.6 | 88.56 | 164448 |
| 738 | -2.2 -2.37 % |
05-05-2022 00:00:00 Thursday |
92.72 90.52 |
92.72 | 90.12 | 254777 |
| 739 | -2.32 -2.48 % |
04-05-2022 00:00:00 Wednesday |
93.48 91.16 |
94.16 | 90.88 | 170557 |
| 740 | -0.84 -0.89 % |
02-05-2022 00:00:00 Monday |
94.32 93.48 |
94.32 | 92.72 | 106018 |
| 741 | -1.2 -1.26 % |
29-04-2022 00:00:00 Friday |
95.4 94.2 |
96.4 | 93.76 | 175729 |
| 742 | -0.6 -0.63 % |
28-04-2022 00:00:00 Thursday |
95.6 95 |
96.04 | 94.24 | 229104 |
| 743 | 0.56 0.59 % |
27-04-2022 00:00:00 Wednesday |
94.4 94.96 |
95.48 | 94.2 | 238389 |
| 744 | 0.76 0.81 % |
26-04-2022 00:00:00 Tuesday |
94.4 95.16 |
95.52 | 93.28 | 296747 |
| 745 | -2.36 -2.48 % |
25-04-2022 00:00:00 Monday |
95.16 92.8 |
95.16 | 92.28 | 159062 |
| 746 | -0.16 -0.17 % |
22-04-2022 00:00:00 Friday |
95.2 95.04 |
95.48 | 94.64 | 100366 |
| 747 | 0.44 0.46 % |
21-04-2022 00:00:00 Thursday |
94.72 95.16 |
95.64 | 94.72 | 158304 |
| 748 | -0.48 -0.51 % |
20-04-2022 00:00:00 Wednesday |
94.8 94.32 |
95.44 | 93.44 | 334451 |
| 749 | -0.96 -1 % |
19-04-2022 00:00:00 Tuesday |
95.96 95 |
97.04 | 94.08 | 300784 |
| 750 | 1.16 1.23 % |
18-04-2022 00:00:00 Monday |
94.04 95.2 |
95.64 | 93.16 | 344758 |
| 751 | 0.2 0.21 % |
13-04-2022 00:00:00 Wednesday |
94.4 94.6 |
95.36 | 94 | 302687 |
| 752 | -2.08 -2.15 % |
12-04-2022 00:00:00 Tuesday |
96.68 94.6 |
96.68 | 94 | 507222 |
| 753 | -1.28 -1.31 % |
11-04-2022 00:00:00 Monday |
97.92 96.64 |
98 | 96.2 | 165349 |
| 754 | -0.88 -0.9 % |
08-04-2022 00:00:00 Friday |
98.32 97.44 |
98.52 | 97.36 | 243999 |
| 755 | 0.4 0.41 % |
07-04-2022 00:00:00 Thursday |
97.44 97.84 |
99.84 | 97.08 | 729131 |
| 756 | 1.36 1.41 % |
06-04-2022 00:00:00 Wednesday |
96.16 97.52 |
98.8 | 95.44 | 599644 |
| 757 | 0.24 0.25 % |
05-04-2022 00:00:00 Tuesday |
95.96 96.2 |
96.8 | 95.04 | 466396 |
| 758 | 2.4 2.59 % |
04-04-2022 00:00:00 Monday |
92.84 95.24 |
95.64 | 92.84 | 406214 |
| 759 | 2.92 3.25 % |
01-04-2022 00:00:00 Friday |
89.96 92.88 |
93.08 | 89.96 | 187142 |
| 760 | -0.92 -1.01 % |
31-03-2022 00:00:00 Thursday |
90.88 89.96 |
90.96 | 89.84 | 369638 |
| 761 | -0.08 -0.09 % |
30-03-2022 00:00:00 Wednesday |
90.4 90.32 |
90.8 | 89.4 | 251446 |
| 762 | -2.08 -2.26 % |
29-03-2022 00:00:00 Tuesday |
91.84 89.76 |
91.84 | 89.28 | 203441 |
| 763 | -0.4 -0.44 % |
28-03-2022 00:00:00 Monday |
91.4 91 |
92 | 90.44 | 160787 |
| 764 | -1.64 -1.75 % |
25-03-2022 00:00:00 Friday |
93.56 91.92 |
93.56 | 91.8 | 136468 |
| 765 | 0.16 0.17 % |
24-03-2022 00:00:00 Thursday |
92.8 92.96 |
93.48 | 92.24 | 226913 |
| 766 | -0.8 -0.85 % |
23-03-2022 00:00:00 Wednesday |
93.6 92.8 |
93.72 | 92.56 | 173067 |
| 767 | 1.24 1.35 % |
22-03-2022 00:00:00 Tuesday |
91.88 93.12 |
93.28 | 91.16 | 322069 |
| 768 | -1.32 -1.41 % |
21-03-2022 00:00:00 Monday |
93.6 92.28 |
93.6 | 92 | 282578 |
| 769 | 2.28 2.51 % |
17-03-2022 00:00:00 Thursday |
90.8 93.08 |
93.2 | 90.48 | 949134 |
| 770 | 0.84 0.94 % |
16-03-2022 00:00:00 Wednesday |
89.16 90 |
90.4 | 89.16 | 260582 |
| 771 | -1 -1.12 % |
15-03-2022 00:00:00 Tuesday |
89.6 88.6 |
90.52 | 88.16 | 351597 |
| 772 | -1.16 -1.28 % |
14-03-2022 00:00:00 Monday |
90.72 89.56 |
90.72 | 88.32 | 456468 |
| 773 | 0.8 0.9 % |
11-03-2022 00:00:00 Friday |
89.2 90 |
90.6 | 88.68 | 352249 |
| 774 | -0.44 -0.49 % |
10-03-2022 00:00:00 Thursday |
89.6 89.16 |
90.68 | 88.44 | 404092 |
| 775 | 1.68 1.93 % |
09-03-2022 00:00:00 Wednesday |
87.12 88.8 |
89.12 | 86.92 | 198428 |
| 776 | 2.6 3.09 % |
08-03-2022 00:00:00 Tuesday |
84.16 86.76 |
87.08 | 84.16 | 450424 |
| 777 | -2.16 -2.48 % |
07-03-2022 00:00:00 Monday |
87 84.84 |
87 | 83.44 | 837851 |
| 778 | -0.56 -0.64 % |
04-03-2022 00:00:00 Friday |
87.8 87.24 |
88.28 | 86.32 | 540017 |
| 779 | -0.72 -0.81 % |
03-03-2022 00:00:00 Thursday |
88.72 88 |
89.48 | 87.76 | 285976 |
| 780 | 0.8 0.92 % |
02-03-2022 00:00:00 Wednesday |
86.8 87.6 |
89.16 | 86.8 | 419728 |
| 781 | 1.12 1.29 % |
28-02-2022 00:00:00 Monday |
86.76 87.88 |
88.08 | 85.4 | 577736 |
| 782 | -1.68 -1.9 % |
25-02-2022 00:00:00 Friday |
88.48 86.8 |
89.4 | 86.44 | 1027727 |
| 783 | -2.96 -3.21 % |
24-02-2022 00:00:00 Thursday |
92.24 89.28 |
93.56 | 88.96 | 1245786 |
| 784 | 0.28 0.3 % |
23-02-2022 00:00:00 Wednesday |
94.48 94.76 |
95.8 | 94.16 | 502782 |
| 785 | 0.28 0.3 % |
22-02-2022 00:00:00 Tuesday |
93.6 93.88 |
94.84 | 92.28 | 682506 |
| 786 | 0.6 0.64 % |
21-02-2022 00:00:00 Monday |
94.24 94.84 |
95.6 | 93.52 | 467878 |
| 787 | -0.52 -0.55 % |
18-02-2022 00:00:00 Friday |
95.2 94.68 |
96.24 | 94.44 | 465849 |
| 788 | -2.36 -2.42 % |
17-02-2022 00:00:00 Thursday |
97.6 95.24 |
97.6 | 94.88 | 358137 |
| 789 | -0.28 -0.29 % |
16-02-2022 00:00:00 Wednesday |
96.72 96.44 |
98.4 | 96.08 | 820579 |
| 790 | 1.36 1.44 % |
15-02-2022 00:00:00 Tuesday |
94.4 95.76 |
95.92 | 92.16 | 757032 |
| 791 | -3.32 -3.42 % |
14-02-2022 00:00:00 Monday |
97.08 93.76 |
97.12 | 93.48 | 1487584 |
| 792 | -0.6 -0.61 % |
11-02-2022 00:00:00 Friday |
97.68 97.08 |
98.96 | 96.16 | 1150264 |
| 793 | 1.08 1.11 % |
10-02-2022 00:00:00 Thursday |
97.32 98.4 |
98.96 | 96.32 | 768348 |
| 794 | 1.32 1.39 % |
09-02-2022 00:00:00 Wednesday |
95.04 96.36 |
96.64 | 94.36 | 854116 |
| 795 | -1.72 -1.79 % |
08-02-2022 00:00:00 Tuesday |
96.24 94.52 |
96.52 | 93.44 | 1103518 |
| 796 | -1.04 -1.07 % |
07-02-2022 00:00:00 Monday |
97.12 96.08 |
97.12 | 94.88 | 310662 |
| 797 | -1.56 -1.6 % |
04-02-2022 00:00:00 Friday |
97.44 95.88 |
97.84 | 95.44 | 325919 |
| 798 | -0.96 -0.97 % |
03-02-2022 00:00:00 Thursday |
98.48 97.52 |
99 | 97.36 | 151906 |
| 799 | 0.12 0.12 % |
02-02-2022 00:00:00 Wednesday |
98.28 98.4 |
99.48 | 97.92 | 285844 |
| 800 | -0.44 -0.45 % |
01-02-2022 00:00:00 Tuesday |
98 97.56 |
98.48 | 95.92 | 1496386 |
| 801 | 0.96 1 % |
31-01-2022 00:00:00 Monday |
96 96.96 |
97.92 | 94.84 | 2186417 |
| 802 | -1.44 -1.49 % |
28-01-2022 00:00:00 Friday |
96.72 95.28 |
98.08 | 95 | 1217251 |
| 803 | -1.08 -1.13 % |
27-01-2022 00:00:00 Thursday |
95.84 94.76 |
95.84 | 93.6 | 1389179 |
| 804 | -0.48 -0.51 % |
25-01-2022 00:00:00 Tuesday |
94.96 94.48 |
95.6 | 93.04 | 1515847 |
| 805 | -2.92 -3.01 % |
24-01-2022 00:00:00 Monday |
96.92 94 |
96.92 | 93.12 | 297206 |
| 806 | -3.56 -3.56 % |
21-01-2022 00:00:00 Friday |
100.12 96.56 |
100.12 | 96.04 | 296039 |
| 807 | -0.36 -0.36 % |
20-01-2022 00:00:00 Thursday |
100.32 99.96 |
100.52 | 99.16 | 178647 |
| 808 | 1.04 1.05 % |
19-01-2022 00:00:00 Wednesday |
98.6 99.64 |
100.6 | 98.56 | 189511 |
| 809 | -2.52 -2.48 % |
18-01-2022 00:00:00 Tuesday |
101.72 99.2 |
102.52 | 98.84 | 297397 |
| 810 | -0.44 -0.43 % |
17-01-2022 00:00:00 Monday |
102 101.56 |
102.28 | 101.08 | 190588 |
| 811 | -0.52 -0.51 % |
14-01-2022 00:00:00 Friday |
102.32 101.8 |
102.52 | 101.32 | 125163 |
| 812 | 0.52 0.51 % |
13-01-2022 00:00:00 Thursday |
101.32 101.84 |
102.52 | 100.44 | 211322 |
| 813 | -0.6 -0.59 % |
12-01-2022 00:00:00 Wednesday |
101.2 100.6 |
101.28 | 99.64 | 236983 |
| 814 | -0.08 -0.08 % |
11-01-2022 00:00:00 Tuesday |
100.64 100.56 |
101.48 | 99.88 | 306887 |
| 815 | 1.12 1.12 % |
10-01-2022 00:00:00 Monday |
99.6 100.72 |
100.92 | 99.2 | 419121 |
| 816 | -0.16 -0.16 % |
07-01-2022 00:00:00 Friday |
99.2 99.04 |
100.96 | 98.56 | 496907 |
| 817 | 1.76 1.8 % |
06-01-2022 00:00:00 Thursday |
97.6 99.36 |
99.52 | 97.6 | 274518 |
| 818 | 0.44 0.45 % |
05-01-2022 00:00:00 Wednesday |
98.64 99.08 |
99.48 | 98.52 | 124567 |
| 819 | 0.88 0.9 % |
04-01-2022 00:00:00 Tuesday |
97.76 98.64 |
99.52 | 97.76 | 363394 |
| 820 | 2.36 2.46 % |
03-01-2022 00:00:00 Monday |
95.96 98.32 |
98.56 | 95.8 | 379906 |
| 821 | 1.4 1.48 % |
31-12-2021 00:00:00 Friday |
94.4 95.8 |
96.44 | 94.24 | 92184 |
| 822 | -1.12 -1.17 % |
30-12-2021 00:00:00 Thursday |
95.48 94.36 |
95.48 | 94.08 | 92164 |
| 823 | -1.28 -1.32 % |
29-12-2021 00:00:00 Wednesday |
96.72 95.44 |
96.72 | 95.16 | 134123 |
| 824 | -0.4 -0.41 % |
28-12-2021 00:00:00 Tuesday |
96.56 96.16 |
96.56 | 95.52 | 152643 |
| 825 | 1.68 1.79 % |
27-12-2021 00:00:00 Monday |
93.68 95.36 |
95.56 | 93.2 | 264422 |
| 826 | -2.56 -2.64 % |
24-12-2021 00:00:00 Friday |
97 94.44 |
97.16 | 93.48 | 322911 |
| 827 | 1.96 2.08 % |
23-12-2021 00:00:00 Thursday |
94.4 96.36 |
96.52 | 94.04 | 473294 |
| 828 | 0.8 0.86 % |
22-12-2021 00:00:00 Wednesday |
92.88 93.68 |
93.84 | 92.32 | 210207 |
| 829 | 0.08 0.09 % |
21-12-2021 00:00:00 Tuesday |
92.8 92.88 |
93.8 | 92.12 | 211674 |
| 830 | -3.2 -3.36 % |
20-12-2021 00:00:00 Monday |
95.2 92 |
95.2 | 90.48 | 243257 |
| 831 | -1.88 -1.94 % |
17-12-2021 00:00:00 Friday |
97.12 95.24 |
97.12 | 94.36 | 986449 |
| 832 | -2.36 -2.38 % |
16-12-2021 00:00:00 Thursday |
99.08 96.72 |
99.08 | 95.92 | 234524 |
| 833 | -1.88 -1.88 % |
15-12-2021 00:00:00 Wednesday |
99.76 97.88 |
99.84 | 97.72 | 131439 |
| 834 | 0.56 0.57 % |
14-12-2021 00:00:00 Tuesday |
98.48 99.04 |
99.2 | 97.68 | 167077 |
| 835 | -1.04 -1.04 % |
13-12-2021 00:00:00 Monday |
99.56 98.52 |
100.6 | 98.28 | 958532 |
| 836 | -0.84 -0.85 % |
10-12-2021 00:00:00 Friday |
99.36 98.52 |
99.36 | 97.88 | 460852 |
| 837 | 0.04 0.04 % |
09-12-2021 00:00:00 Thursday |
99.56 99.6 |
99.8 | 98.44 | 293154 |
| 838 | -1.36 -1.36 % |
08-12-2021 00:00:00 Wednesday |
100 98.64 |
100 | 98.28 | 134293 |
| 839 | 0.08 0.08 % |
07-12-2021 00:00:00 Tuesday |
98 98.08 |
98.8 | 96.8 | 132123 |
| 840 | -0.48 -0.5 % |
06-12-2021 00:00:00 Monday |
96.88 96.4 |
97.96 | 96.08 | 239707 |
| 841 | -1.4 -1.42 % |
03-12-2021 00:00:00 Friday |
98.4 97 |
98.4 | 96.84 | 210983 |
| 842 | 2 2.1 % |
02-12-2021 00:00:00 Thursday |
95.2 97.2 |
97.44 | 95 | 328027 |
| 843 | 1.64 1.74 % |
01-12-2021 00:00:00 Wednesday |
94 95.64 |
95.88 | 94 | 236311 |
| 844 | 0.04 0.04 % |
30-11-2021 00:00:00 Tuesday |
92.96 93 |
95.88 | 92.72 | 419212 |
| 845 | -1.2 -1.27 % |
29-11-2021 00:00:00 Monday |
94.44 93.24 |
95.52 | 92.2 | 609934 |
| 846 | -2.72 -2.78 % |
26-11-2021 00:00:00 Friday |
98 95.28 |
98.84 | 95 | 643438 |
| 847 | -1.28 -1.28 % |
25-11-2021 00:00:00 Thursday |
100.28 99 |
100.28 | 97.88 | 443738 |
| 848 | -1.08 -1.08 % |
24-11-2021 00:00:00 Wednesday |
100.36 99.28 |
101.12 | 99.08 | 395168 |
| 849 | 1.16 1.16 % |
23-11-2021 00:00:00 Tuesday |
100 101.16 |
102.4 | 100 | 383471 |
| 850 | -2.32 -2.25 % |
22-11-2021 00:00:00 Monday |
103.2 100.88 |
103.88 | 100.68 | 404616 |
| 851 | -1.36 -1.3 % |
18-11-2021 00:00:00 Thursday |
104.92 103.56 |
106.32 | 103.28 | 277223 |
| 852 | -0.2 -0.19 % |
17-11-2021 00:00:00 Wednesday |
105.68 105.48 |
107.2 | 105.28 | 295754 |
| 853 | -1.68 -1.55 % |
16-11-2021 00:00:00 Tuesday |
108.12 106.44 |
108.64 | 106.16 | 225327 |
| 854 | -2.32 -2.1 % |
15-11-2021 00:00:00 Monday |
110.4 108.08 |
110.76 | 107.84 | 106648 |
| 855 | -2.36 -2.09 % |
12-11-2021 00:00:00 Friday |
112.72 110.36 |
113.68 | 109.32 | 255301 |
| 856 | -1.12 -0.99 % |
11-11-2021 00:00:00 Thursday |
112.6 111.48 |
112.6 | 108.88 | 433871 |
| 857 | 1 0.9 % |
10-11-2021 00:00:00 Wednesday |
111.2 112.2 |
112.76 | 110.56 | 243494 |
| 858 | -2.4 -2.11 % |
09-11-2021 00:00:00 Tuesday |
113.6 111.2 |
113.6 | 110.36 | 320123 |
| 859 | 2.68 2.44 % |
08-11-2021 00:00:00 Monday |
109.64 112.32 |
112.64 | 109.48 | 314166 |
| 860 | 0.04 0.04 % |
04-11-2021 00:00:00 Thursday |
109.6 109.64 |
109.92 | 109 | 33273 |
| 861 | 0.04 0.04 % |
03-11-2021 00:00:00 Wednesday |
108.56 108.6 |
110.8 | 108.04 | 195638 |
| 862 | 0.12 0.11 % |
02-11-2021 00:00:00 Tuesday |
108.4 108.52 |
110.16 | 108.08 | 234328 |
| 863 | -0.04 -0.04 % |
01-11-2021 00:00:00 Monday |
108.04 108 |
108.36 | 106.6 | 169081 |
| 864 | -1 -0.93 % |
29-10-2021 00:00:00 Friday |
107.44 106.44 |
108.72 | 104.84 | 431108 |
| 865 | -4.8 -4.28 % |
28-10-2021 00:00:00 Thursday |
112.24 107.44 |
112.24 | 106.92 | 514337 |
| 866 | 0.92 0.83 % |
27-10-2021 00:00:00 Wednesday |
111 111.92 |
113.28 | 110.56 | 371839 |
| 867 | 0.64 0.59 % |
26-10-2021 00:00:00 Tuesday |
109.2 109.84 |
112 | 108.6 | 444706 |
| 868 | -0.84 -0.76 % |
25-10-2021 00:00:00 Monday |
110.04 109.2 |
110.32 | 108.16 | 186534 |
| 869 | -5.16 -4.51 % |
22-10-2021 00:00:00 Friday |
114.4 109.24 |
114.4 | 108.6 | 429798 |
| 870 | 0.88 0.78 % |
21-10-2021 00:00:00 Thursday |
112.72 113.6 |
113.84 | 111.36 | 263173 |
| 871 | -3.56 -3.07 % |
20-10-2021 00:00:00 Wednesday |
115.92 112.36 |
115.92 | 111.04 | 371512 |
| 872 | -5.56 -4.6 % |
19-10-2021 00:00:00 Tuesday |
120.8 115.24 |
121.32 | 114.6 | 733776 |
| 873 | -0.76 -0.63 % |
18-10-2021 00:00:00 Monday |
121.44 120.68 |
123 | 119.64 | 1182488 |
| 874 | 4.88 4.27 % |
14-10-2021 00:00:00 Thursday |
114.4 119.28 |
122.36 | 114.16 | 1522337 |
| 875 | -0.76 -0.66 % |
13-10-2021 00:00:00 Wednesday |
114.92 114.16 |
116.48 | 113.8 | 682628 |
| 876 | -1.08 -0.94 % |
12-10-2021 00:00:00 Tuesday |
114.68 113.6 |
114.68 | 112.4 | 185531 |
| 877 | 1.56 1.39 % |
11-10-2021 00:00:00 Monday |
112 113.56 |
115.16 | 112 | 275051 |
| 878 | -1.04 -0.92 % |
08-10-2021 00:00:00 Friday |
112.84 111.8 |
113.36 | 111.04 | 274283 |
| 879 | -0.48 -0.42 % |
07-10-2021 00:00:00 Thursday |
113.32 112.84 |
114.24 | 112.08 | 231501 |
| 880 | -2.6 -2.27 % |
06-10-2021 00:00:00 Wednesday |
114.4 111.8 |
115.04 | 111.36 | 251239 |
| 881 | -0.68 -0.59 % |
05-10-2021 00:00:00 Tuesday |
114.6 113.92 |
115.88 | 113.44 | 230569 |
| 882 | -0.16 -0.14 % |
04-10-2021 00:00:00 Monday |
113.6 113.44 |
113.88 | 112.08 | 340384 |
| 883 | -1.72 -1.51 % |
01-10-2021 00:00:00 Friday |
113.68 111.96 |
113.68 | 110.56 | 503167 |
| 884 | -2.2 -1.9 % |
30-09-2021 00:00:00 Thursday |
115.96 113.76 |
117 | 112.8 | 577709 |
| 885 | -0.08 -0.07 % |
29-09-2021 00:00:00 Wednesday |
115.56 115.48 |
118.48 | 112.32 | 1248027 |
| 886 | 4.6 4.18 % |
28-09-2021 00:00:00 Tuesday |
109.92 114.52 |
115.68 | 109.12 | 1613882 |
| 887 | -1.08 -0.99 % |
27-09-2021 00:00:00 Monday |
109.6 108.52 |
109.6 | 107.68 | 254708 |
| 888 | -2.6 -2.35 % |
24-09-2021 00:00:00 Friday |
110.72 108.12 |
111.72 | 107.76 | 217522 |
| 889 | 1.76 1.62 % |
23-09-2021 00:00:00 Thursday |
108.76 110.52 |
111.68 | 108.68 | 1288613 |
| 890 | 1.56 1.47 % |
22-09-2021 00:00:00 Wednesday |
106.4 107.96 |
109.16 | 106.4 | 532798 |
| 891 | 0.36 0.34 % |
21-09-2021 00:00:00 Tuesday |
106.4 106.76 |
107.52 | 104.68 | 241017 |
| 892 | -3.32 -3.02 % |
20-09-2021 00:00:00 Monday |
110 106.68 |
110.56 | 106 | 468822 |
| 893 | 1.04 0.95 % |
17-09-2021 00:00:00 Friday |
109.6 110.64 |
111.6 | 108.12 | 711001 |
| 894 | -0.8 -0.73 % |
16-09-2021 00:00:00 Thursday |
109.88 109.08 |
110.72 | 108.2 | 289864 |
| 895 | -0.84 -0.76 % |
15-09-2021 00:00:00 Wednesday |
110.72 109.88 |
112.6 | 109.76 | 658999 |
| 896 | -0.4 -0.36 % |
14-09-2021 00:00:00 Tuesday |
111.04 110.64 |
112.44 | 110.16 | 1384681 |
| 897 | 2.36 2.17 % |
13-09-2021 00:00:00 Monday |
108.64 111 |
111.64 | 106.88 | 944242 |
| 898 | 1.84 1.73 % |
09-09-2021 00:00:00 Thursday |
106.32 108.16 |
109.44 | 105.8 | 1070588 |
| 899 | 2.88 2.8 % |
08-09-2021 00:00:00 Wednesday |
102.88 105.76 |
106.24 | 101.56 | 373176 |
| 900 | -1.28 -1.24 % |
07-09-2021 00:00:00 Tuesday |
103.28 102 |
103.28 | 100.64 | 215242 |
| 901 | -0.48 -0.47 % |
06-09-2021 00:00:00 Monday |
103.2 102.72 |
103.8 | 102.28 | 175922 |
| 902 | 1.2 1.18 % |
03-09-2021 00:00:00 Friday |
101.6 102.8 |
104.56 | 101.6 | 296468 |
| 903 | -1.28 -1.23 % |
02-09-2021 00:00:00 Thursday |
103.92 102.64 |
103.92 | 102.16 | 110264 |
| 904 | 0.2 0.19 % |
01-09-2021 00:00:00 Wednesday |
103.16 103.36 |
104.08 | 102.36 | 96483 |
| 905 | 0.76 0.74 % |
31-08-2021 00:00:00 Tuesday |
102.4 103.16 |
103.8 | 101.88 | 309829 |
| 906 | 2.24 2.2 % |
30-08-2021 00:00:00 Monday |
101.6 103.84 |
104.6 | 101.56 | 592869 |
| 907 | 0.64 0.64 % |
27-08-2021 00:00:00 Friday |
100.44 101.08 |
101.4 | 99.84 | 195247 |
| 908 | -0.28 -0.28 % |
26-08-2021 00:00:00 Thursday |
100.04 99.76 |
101.4 | 99.32 | 230263 |
| 909 | -0.64 -0.63 % |
25-08-2021 00:00:00 Wednesday |
101.36 100.72 |
101.64 | 99.84 | 172876 |
| 910 | 1.76 1.79 % |
24-08-2021 00:00:00 Tuesday |
98.4 100.16 |
100.44 | 98.32 | 169308 |
| 911 | -0.84 -0.85 % |
23-08-2021 00:00:00 Monday |
99.36 98.52 |
101.32 | 97.8 | 362089 |
| 912 | -3.08 -3 % |
20-08-2021 00:00:00 Friday |
102.6 99.52 |
102.68 | 99.24 | 256396 |
| 913 | -1.64 -1.57 % |
18-08-2021 00:00:00 Wednesday |
104.16 102.52 |
104.44 | 102.32 | 215624 |
| 914 | -3.2 -3.02 % |
17-08-2021 00:00:00 Tuesday |
106 102.8 |
106 | 102.12 | 240109 |
| 915 | 3 2.92 % |
16-08-2021 00:00:00 Monday |
102.72 105.72 |
105.92 | 102.36 | 1288247 |
| 916 | -1.92 -1.84 % |
13-08-2021 00:00:00 Friday |
104.56 102.64 |
104.6 | 101.84 | 1332008 |
| 917 | 0.08 0.08 % |
12-08-2021 00:00:00 Thursday |
103.76 103.84 |
105.92 | 102.96 | 1595339 |
| 918 | 0.4 0.39 % |
11-08-2021 00:00:00 Wednesday |
102.64 103.04 |
103.56 | 100.04 | 287519 |
| 919 | -3 -2.84 % |
10-08-2021 00:00:00 Tuesday |
105.6 102.6 |
106.36 | 102.04 | 214797 |
| 920 | -2.04 -1.9 % |
09-08-2021 00:00:00 Monday |
107.12 105.08 |
107.6 | 104.64 | 212253 |
| 921 | 2.72 2.61 % |
06-08-2021 00:00:00 Friday |
104.08 106.8 |
108.56 | 104.08 | 883067 |
| 922 | 1.28 1.23 % |
05-08-2021 00:00:00 Thursday |
104.12 105.4 |
106.36 | 102.76 | 238062 |
| 923 | -1.6 -1.51 % |
04-08-2021 00:00:00 Wednesday |
106.2 104.6 |
106.56 | 104 | 257368 |
| 924 | -2.32 -2.15 % |
03-08-2021 00:00:00 Tuesday |
107.84 105.52 |
107.92 | 105.12 | 380018 |
| 925 | 1.52 1.44 % |
02-08-2021 00:00:00 Monday |
105.36 106.88 |
107.2 | 104.2 | 582233 |
| 926 | 1.44 1.41 % |
30-07-2021 00:00:00 Friday |
102.48 103.92 |
105.44 | 101.88 | 837577 |
| 927 | 1.88 1.88 % |
29-07-2021 00:00:00 Thursday |
100.24 102.12 |
102.6 | 100.24 | 199149 |
| 928 | 1.04 1.05 % |
28-07-2021 00:00:00 Wednesday |
99.28 100.32 |
101.48 | 98.16 | 468217 |
| 929 | -2.52 -2.48 % |
27-07-2021 00:00:00 Tuesday |
101.64 99.12 |
102.48 | 98.88 | 192569 |
| 930 | -0.56 -0.54 % |
26-07-2021 00:00:00 Monday |
102.76 102.2 |
103.2 | 101.68 | 160426 |
| 931 | -1.16 -1.12 % |
23-07-2021 00:00:00 Friday |
103.84 102.68 |
103.84 | 102.48 | 219228 |
| 932 | -0.04 -0.04 % |
22-07-2021 00:00:00 Thursday |
103.04 103 |
103.84 | 102.32 | 320033 |
| 933 | 1.12 1.11 % |
20-07-2021 00:00:00 Tuesday |
100.88 102 |
102.76 | 100.12 | 374191 |
| 934 | -0.4 -0.39 % |
19-07-2021 00:00:00 Monday |
102.04 101.64 |
104.2 | 100.72 | 491911 |
| 935 | 1.04 1.03 % |
16-07-2021 00:00:00 Friday |
101 102.04 |
102.4 | 99.8 | 303207 |
| 936 | 1.16 1.17 % |
15-07-2021 00:00:00 Thursday |
99.4 100.56 |
101.92 | 98.96 | 510156 |
| 937 | -0.76 -0.76 % |
14-07-2021 00:00:00 Wednesday |
99.84 99.08 |
100.32 | 98.76 | 140541 |
| 938 | 0.52 0.53 % |
13-07-2021 00:00:00 Tuesday |
98.84 99.36 |
99.68 | 98.84 | 305306 |
| 939 | 1.12 1.15 % |
12-07-2021 00:00:00 Monday |
97.68 98.8 |
99.84 | 97.68 | 554921 |
| 940 | -0.52 -0.53 % |
09-07-2021 00:00:00 Friday |
97.84 97.32 |
97.84 | 96.32 | 344934 |
| 941 | -0.68 -0.7 % |
08-07-2021 00:00:00 Thursday |
97.8 97.12 |
99.12 | 96.68 | 449807 |
| 942 | 0.08 0.08 % |
07-07-2021 00:00:00 Wednesday |
97.32 97.4 |
97.72 | 96.52 | 328362 |
| 943 | -1.2 -1.22 % |
06-07-2021 00:00:00 Tuesday |
98.4 97.2 |
99.24 | 97.08 | 253718 |
| 944 | 0.48 0.49 % |
05-07-2021 00:00:00 Monday |
98 98.48 |
98.8 | 97.04 | 1093533 |
| 945 | -1.16 -1.18 % |
02-07-2021 00:00:00 Friday |
97.96 96.8 |
98.4 | 96.56 | 829649 |
| 946 | -6.28 -6.05 % |
01-07-2021 00:00:00 Thursday |
103.84 97.56 |
103.84 | 97.24 | 1920348 |
| 947 | 3.72 3.75 % |
30-06-2021 00:00:00 Wednesday |
99.28 103 |
104.24 | 98.12 | 2546002 |
| 948 | -1 -1 % |
29-06-2021 00:00:00 Tuesday |
100.2 99.2 |
100.2 | 98.84 | 212367 |
| 949 | -0.52 -0.52 % |
28-06-2021 00:00:00 Monday |
99.84 99.32 |
100.68 | 98.72 | 1414023 |
| 950 | -0.84 -0.84 % |
25-06-2021 00:00:00 Friday |
99.6 98.76 |
99.6 | 97.8 | 135411 |
| 951 | -1.24 -1.25 % |
24-06-2021 00:00:00 Thursday |
99.16 97.92 |
99.16 | 97.28 | 332347 |
| 952 | -0.64 -0.65 % |
23-06-2021 00:00:00 Wednesday |
99.2 98.56 |
100.96 | 98.4 | 601247 |
| 953 | -1.76 -1.75 % |
22-06-2021 00:00:00 Tuesday |
100.8 99.04 |
100.96 | 98.8 | 277099 |
| 954 | 1.48 1.51 % |
21-06-2021 00:00:00 Monday |
98 99.48 |
99.8 | 97.92 | 1475386 |
| 955 | -2.12 -2.09 % |
18-06-2021 00:00:00 Friday |
101.6 99.48 |
102.32 | 98.44 | 928954 |
| 956 | -1.6 -1.55 % |
17-06-2021 00:00:00 Thursday |
103.2 101.6 |
103.2 | 101.16 | 642233 |
| 957 | -0.04 -0.04 % |
16-06-2021 00:00:00 Wednesday |
103.44 103.4 |
106.28 | 102.8 | 2028829 |
| 958 | -2.16 -2.07 % |
15-06-2021 00:00:00 Tuesday |
104.4 102.24 |
106.32 | 101.68 | 1828884 |
| 959 | -0.76 -0.73 % |
14-06-2021 00:00:00 Monday |
104.4 103.64 |
104.64 | 100.84 | 610126 |
| 960 | -1.96 -1.84 % |
11-06-2021 00:00:00 Friday |
106.36 104.4 |
106.36 | 103.8 | 459277 |
| 961 | -0.2 -0.19 % |
10-06-2021 00:00:00 Thursday |
104.72 104.52 |
105.2 | 102.56 | 892304 |
| 962 | 3.96 3.98 % |
09-06-2021 00:00:00 Wednesday |
99.48 103.44 |
106.36 | 99.48 | 2837689 |
| 963 | -1.48 -1.46 % |
08-06-2021 00:00:00 Tuesday |
101.28 99.8 |
101.52 | 99.36 | 830598 |
| 964 | 1.48 1.49 % |
07-06-2021 00:00:00 Monday |
99.12 100.6 |
100.8 | 97.2 | 1099978 |
| 965 | 0.96 0.99 % |
04-06-2021 00:00:00 Friday |
96.8 97.76 |
99.08 | 96.64 | 976259 |
| 966 | -0.96 -0.98 % |
03-06-2021 00:00:00 Thursday |
97.6 96.64 |
97.84 | 96.16 | 198899 |
| 967 | 1.32 1.38 % |
02-06-2021 00:00:00 Wednesday |
95.92 97.24 |
97.44 | 95.52 | 646491 |
| 968 | -1.04 -1.08 % |
01-06-2021 00:00:00 Tuesday |
96.36 95.32 |
97 | 94.56 | 247881 |
| 969 | -0.8 -0.82 % |
31-05-2021 00:00:00 Monday |
97.04 96.24 |
97.36 | 96.04 | 1463139 |
| 970 | 1.04 1.09 % |
28-05-2021 00:00:00 Friday |
95.36 96.4 |
97.44 | 94.04 | 1301797 |
| 971 | -0.64 -0.68 % |
27-05-2021 00:00:00 Thursday |
94.4 93.76 |
94.72 | 93 | 651694 |
| 972 | -0.76 -0.8 % |
26-05-2021 00:00:00 Wednesday |
95.2 94.44 |
95.6 | 94.24 | 426243 |
| 973 | -1.04 -1.08 % |
25-05-2021 00:00:00 Tuesday |
96.24 95.2 |
96.24 | 94.96 | 230184 |
| 974 | -0.12 -0.13 % |
24-05-2021 00:00:00 Monday |
95.6 95.48 |
96.32 | 95.24 | 281208 |
| 975 | 1.08 1.15 % |
21-05-2021 00:00:00 Friday |
94 95.08 |
96.12 | 94 | 740679 |
| 976 | 0.2 0.21 % |
20-05-2021 00:00:00 Thursday |
93.36 93.56 |
94.28 | 92.04 | 322543 |
| 977 | 0.28 0.3 % |
19-05-2021 00:00:00 Wednesday |
92.88 93.16 |
94.56 | 92.56 | 217762 |
| 978 | -0.16 -0.17 % |
18-05-2021 00:00:00 Tuesday |
93.24 93.08 |
94.6 | 92.76 | 232637 |
| 979 | 0.56 0.61 % |
17-05-2021 00:00:00 Monday |
91.92 92.48 |
92.72 | 90.84 | 409369 |
| 980 | -1.84 -1.99 % |
14-05-2021 00:00:00 Friday |
92.6 90.76 |
93.6 | 90.52 | 622644 |
| 981 | -2.12 -2.25 % |
12-05-2021 00:00:00 Wednesday |
94.4 92.28 |
95.28 | 91.6 | 945421 |
| 982 | 2.8 3.08 % |
11-05-2021 00:00:00 Tuesday |
90.8 93.6 |
93.92 | 90.04 | 1156302 |
| 983 | 1.92 2.14 % |
10-05-2021 00:00:00 Monday |
89.6 91.52 |
91.92 | 89.08 | 465343 |
| 984 | 1.28 1.47 % |
07-05-2021 00:00:00 Friday |
87.36 88.64 |
89.44 | 87.24 | 652033 |
| 985 | -0.92 -1.04 % |
06-05-2021 00:00:00 Thursday |
88.04 87.12 |
88.32 | 86.88 | 422888 |
| 986 | 0.16 0.18 % |
05-05-2021 00:00:00 Wednesday |
87.2 87.36 |
88 | 86.44 | 511967 |
| 987 | 0.56 0.65 % |
04-05-2021 00:00:00 Tuesday |
85.72 86.28 |
89.36 | 85.64 | 1123167 |
| 988 | -0.76 -0.88 % |
03-05-2021 00:00:00 Monday |
86.32 85.56 |
86.6 | 85 | 280934 |
| 989 | 1.56 1.83 % |
30-04-2021 00:00:00 Friday |
85.16 86.72 |
88.52 | 84.64 | 612883 |
| 990 | -2 -2.28 % |
29-04-2021 00:00:00 Thursday |
87.76 85.76 |
88.4 | 85.52 | 521916 |
| 991 | -1.2 -1.37 % |
28-04-2021 00:00:00 Wednesday |
87.6 86.4 |
87.6 | 86.16 | 366657 |
| 992 | 1.6 1.88 % |
27-04-2021 00:00:00 Tuesday |
85.24 86.84 |
87.08 | 84.72 | 285382 |
| 993 | 0 0 % |
26-04-2021 00:00:00 Monday |
85.52 85.52 |
86.4 | 85.32 | 104611 |
| 994 | 0.4 0.47 % |
23-04-2021 00:00:00 Friday |
85.04 85.44 |
86.8 | 84.56 | 177969 |
| 995 | 1.2 1.43 % |
22-04-2021 00:00:00 Thursday |
83.88 85.08 |
85.48 | 83.64 | 236734 |
| 996 | 0.04 0.05 % |
20-04-2021 00:00:00 Tuesday |
84.4 84.44 |
86.6 | 83.84 | 326601 |
| 997 | 0.12 0.14 % |
19-04-2021 00:00:00 Monday |
84 84.12 |
85.16 | 83.56 | 180942 |
| 998 | 0.36 0.41 % |
16-04-2021 00:00:00 Friday |
86.92 87.28 |
88 | 86.8 | 250794 |
| 999 | 0.68 0.78 % |
15-04-2021 00:00:00 Thursday |
87.16 87.84 |
89.16 | 86.4 | 274228 |
| 1000 | 3.16 3.73 % |
13-04-2021 00:00:00 Tuesday |
84.8 87.96 |
88.2 | 84.6 | 402653 |
| 1001 | -4.6 -5.2 % |
12-04-2021 00:00:00 Monday |
88.4 83.8 |
89.68 | 83.28 | 1252777 |
| 1002 | -1.2 -1.29 % |
09-04-2021 00:00:00 Friday |
92.72 91.52 |
93.48 | 90.56 | 431117 |
| 1003 | -0.96 -1.03 % |
08-04-2021 00:00:00 Thursday |
93.12 92.16 |
95.16 | 91.84 | 540661 |
| 1004 | 2.04 2.24 % |
07-04-2021 00:00:00 Wednesday |
91.2 93.24 |
93.72 | 91.2 | 558951 |
| 1005 | 2 2.23 % |
06-04-2021 00:00:00 Tuesday |
89.56 91.56 |
92.6 | 88.8 | 689789 |
| 1006 | -2.04 -2.24 % |
05-04-2021 00:00:00 Monday |
91.2 89.16 |
91.48 | 87.8 | 637086 |
| 1007 | -0.32 -0.35 % |
01-04-2021 00:00:00 Thursday |
91.88 91.56 |
91.88 | 90.8 | 210927 |
| 1008 | 1.96 2.2 % |
31-03-2021 00:00:00 Wednesday |
88.96 90.92 |
91.84 | 88.96 | 648866 |
| 1009 | -2.92 -3.18 % |
30-03-2021 00:00:00 Tuesday |
91.84 88.92 |
92.76 | 88.24 | 675208 |
| 1010 | 0.52 0.57 % |
26-03-2021 00:00:00 Friday |
91.2 91.72 |
93.28 | 91.08 | 2680583 |
| 1011 | -2 -2.15 % |
25-03-2021 00:00:00 Thursday |
92.88 90.88 |
93.68 | 90.16 | 826497 |
| 1012 | -2.48 -2.58 % |
24-03-2021 00:00:00 Wednesday |
96 93.52 |
96.72 | 93.2 | 304427 |
| 1013 | -0.48 -0.5 % |
23-03-2021 00:00:00 Tuesday |
96.88 96.4 |
98.04 | 94.44 | 877538 |
| 1014 | -1.84 -1.86 % |
22-03-2021 00:00:00 Monday |
99.08 97.24 |
99.48 | 96.84 | 277301 |
| 1015 | 0.6 0.61 % |
19-03-2021 00:00:00 Friday |
98.16 98.76 |
99.76 | 95.6 | 837788 |
| 1016 | -4.08 -3.72 % |
18-03-2021 00:00:00 Thursday |
109.6 105.52 |
111.04 | 104.32 | 885403 |
| 1017 | -3.44 -3.07 % |
17-03-2021 00:00:00 Wednesday |
111.96 108.52 |
111.96 | 108.08 | 782017 |
| 1018 | 0.76 0.69 % |
16-03-2021 00:00:00 Tuesday |
110.4 111.16 |
111.64 | 109.72 | 1344551 |
| 1019 | -2.56 -2.29 % |
15-03-2021 00:00:00 Monday |
112 109.44 |
112 | 107.64 | 1317867 |
| 1020 | 1.44 1.32 % |
12-03-2021 00:00:00 Friday |
108.84 110.28 |
112.4 | 107.64 | 1956577 |
| 1021 | 0.12 0.11 % |
10-03-2021 00:00:00 Wednesday |
107.4 107.52 |
108.36 | 106.4 | 558392 |
| 1022 | -2.72 -2.5 % |
09-03-2021 00:00:00 Tuesday |
108.72 106 |
108.72 | 104.72 | 431232 |
| 1023 | 2.96 2.85 % |
08-03-2021 00:00:00 Monday |
104 106.96 |
107.92 | 103.52 | 651686 |
| 1024 | -3.4 -3.2 % |
05-03-2021 00:00:00 Friday |
106.4 103 |
106.4 | 102 | 609282 |
| 1025 | 1.96 1.86 % |
04-03-2021 00:00:00 Thursday |
105.2 107.16 |
110.96 | 105.2 | 1389596 |
| 1026 | 3.6 3.48 % |
03-03-2021 00:00:00 Wednesday |
103.44 107.04 |
107.52 | 103.44 | 721701 |
| 1027 | 1.32 1.29 % |
02-03-2021 00:00:00 Tuesday |
102.4 103.72 |
105.32 | 101.96 | 1531857 |
| 1028 | 1.88 1.89 % |
01-03-2021 00:00:00 Monday |
99.6 101.48 |
101.92 | 98.52 | 473822 |
| 1029 | -3.52 -3.42 % |
26-02-2021 00:00:00 Friday |
102.8 99.28 |
102.8 | 98.76 | 776529 |
| 1030 | 3.84 3.84 % |
25-02-2021 00:00:00 Thursday |
100 103.84 |
104.76 | 99.8 | 383544 |
| 1031 | 1.2 1.22 % |
24-02-2021 00:00:00 Wednesday |
98.28 99.48 |
100.8 | 98.04 | 774589 |
| 1032 | -0.12 -0.12 % |
23-02-2021 00:00:00 Tuesday |
97.6 97.48 |
99.56 | 95.76 | 276353 |
| 1033 | -2.88 -2.88 % |
22-02-2021 00:00:00 Monday |
100.16 97.28 |
100.88 | 96.56 | 362863 |
| 1034 | -5.4 -5.15 % |
19-02-2021 00:00:00 Friday |
104.84 99.44 |
105.2 | 98.48 | 618546 |
| 1035 | 0.64 0.61 % |
18-02-2021 00:00:00 Thursday |
104.2 104.84 |
106.28 | 104 | 441249 |
| 1036 | -2.92 -2.73 % |
17-02-2021 00:00:00 Wednesday |
106.96 104.04 |
106.96 | 103.68 | 299314 |
| 1037 | 0.56 0.53 % |
16-02-2021 00:00:00 Tuesday |
106.4 106.96 |
108.64 | 105.44 | 754941 |
| 1038 | 3.4 3.35 % |
15-02-2021 00:00:00 Monday |
101.6 105 |
105.6 | 101.32 | 1530733 |
| 1039 | -1 -0.98 % |
12-02-2021 00:00:00 Friday |
102.2 101.2 |
102.36 | 100.32 | 508023 |
| 1040 | -1.16 -1.12 % |
11-02-2021 00:00:00 Thursday |
103.16 102 |
103.16 | 100.92 | 635733 |
| 1041 | 0.72 0.71 % |
10-02-2021 00:00:00 Wednesday |
101.2 101.92 |
102.72 | 100.08 | 775176 |
| 1042 | -2.32 -2.25 % |
09-02-2021 00:00:00 Tuesday |
103.16 100.84 |
103.16 | 100.12 | 394479 |
| 1043 | 1.44 1.43 % |
08-02-2021 00:00:00 Monday |
101 102.44 |
102.72 | 101 | 809429 |
| 1044 | -0.56 -0.55 % |
05-02-2021 00:00:00 Friday |
101.52 100.96 |
105.76 | 100.32 | 1502724 |
| 1045 | 0.72 0.71 % |
04-02-2021 00:00:00 Thursday |
100.8 101.52 |
101.88 | 99.92 | 774362 |
| 1046 | 3.96 4.12 % |
03-02-2021 00:00:00 Wednesday |
96.04 100 |
100.72 | 95.08 | 544019 |
| 1047 | 1.32 1.41 % |
02-02-2021 00:00:00 Tuesday |
93.76 95.08 |
96.72 | 93.76 | 525837 |
| 1048 | 4.92 5.57 % |
01-02-2021 00:00:00 Monday |
88.28 93.2 |
93.76 | 86.8 | 594449 |
| 1049 | -1.6 -1.79 % |
29-01-2021 00:00:00 Friday |
89.52 87.92 |
90.32 | 87.52 | 265798 |
| 1050 | -0.72 -0.81 % |
28-01-2021 00:00:00 Thursday |
88.8 88.08 |
89.52 | 87.12 | 332018 |
| 1051 | -1.96 -2.15 % |
27-01-2021 00:00:00 Wednesday |
91.2 89.24 |
91.2 | 88.8 | 213511 |
| 1052 | -3 -3.18 % |
25-01-2021 00:00:00 Monday |
94.36 91.36 |
94.36 | 90.12 | 333402 |
| 1053 | -2.2 -2.33 % |
22-01-2021 00:00:00 Friday |
94.52 92.32 |
95.2 | 92.08 | 418867 |
| 1054 | -2.16 -2.23 % |
21-01-2021 00:00:00 Thursday |
97 94.84 |
97.72 | 94.48 | 369413 |
| 1055 | -0.08 -0.08 % |
20-01-2021 00:00:00 Wednesday |
97.24 97.16 |
98.4 | 96.32 | 275939 |
| 1056 | 4.32 4.62 % |
19-01-2021 00:00:00 Tuesday |
93.6 97.92 |
98.2 | 93.6 | 387502 |
| 1057 | -3.72 -3.81 % |
18-01-2021 00:00:00 Monday |
97.6 93.88 |
97.84 | 93.08 | 569814 |
| 1058 | 0.44 0.46 % |
15-01-2021 00:00:00 Friday |
96.68 97.12 |
99.56 | 96 | 541888 |
| 1059 | -0.96 -0.98 % |
14-01-2021 00:00:00 Thursday |
97.64 96.68 |
98.2 | 96.44 | 212171 |
| 1060 | -0.92 -0.94 % |
13-01-2021 00:00:00 Wednesday |
97.76 96.84 |
98.8 | 94.8 | 591972 |
| 1061 | 3.24 3.45 % |
12-01-2021 00:00:00 Tuesday |
94 97.24 |
97.72 | 94 | 421702 |
| 1062 | -1.44 -1.48 % |
11-01-2021 00:00:00 Monday |
97.2 95.76 |
97.44 | 94.76 | 342568 |
| 1063 | 0.76 0.79 % |
08-01-2021 00:00:00 Friday |
96 96.76 |
97.44 | 95.8 | 640678 |
| 1064 | 0.04 0.04 % |
07-01-2021 00:00:00 Thursday |
95.6 95.64 |
96.84 | 95 | 275204 |
| 1065 | -0.24 -0.25 % |
06-01-2021 00:00:00 Wednesday |
95.2 94.96 |
96.28 | 93.76 | 571936 |
| 1066 | 1.08 1.15 % |
05-01-2021 00:00:00 Tuesday |
93.8 94.88 |
95.52 | 93.24 | 974634 |
| 1067 | 1.84 1.98 % |
04-01-2021 00:00:00 Monday |
93.16 95 |
95.32 | 92.36 | 461943 |
| 1068 | -0.08 -0.09 % |
01-01-2021 00:00:00 Friday |
92 91.92 |
92.76 | 91.76 | 210004 |
| 1069 | -0.6 -0.65 % |
31-12-2020 00:00:00 Thursday |
92 91.4 |
92.36 | 90.8 | 216488 |
| 1070 | -2.08 -2.22 % |
30-12-2020 00:00:00 Wednesday |
93.56 91.48 |
93.56 | 90.88 | 470989 |
| 1071 | -0.52 -0.56 % |
29-12-2020 00:00:00 Tuesday |
93.4 92.88 |
94.2 | 91.92 | 174679 |
| 1072 | 2.2 2.41 % |
28-12-2020 00:00:00 Monday |
91.2 93.4 |
94.04 | 91.2 | 276902 |
| 1073 | 0.16 0.18 % |
24-12-2020 00:00:00 Thursday |
91.2 91.36 |
93.24 | 90.84 | 379598 |
| 1074 | -0.04 -0.04 % |
23-12-2020 00:00:00 Wednesday |
90.88 90.84 |
92.08 | 88.8 | 318381 |
| 1075 | 3.64 4.27 % |
22-12-2020 00:00:00 Tuesday |
85.24 88.88 |
89.36 | 84.52 | 510451 |
| 1076 | -5.68 -6.05 % |
21-12-2020 00:00:00 Monday |
93.84 88.16 |
93.96 | 84.64 | 2643696 |
| 1077 | 0.24 0.26 % |
18-12-2020 00:00:00 Friday |
93.8 94.04 |
95.52 | 92.56 | 397197 |
| 1078 | -1.44 -1.5 % |
17-12-2020 00:00:00 Thursday |
96.2 94.76 |
96.64 | 94.4 | 198401 |
| 1079 | -1.44 -1.48 % |
16-12-2020 00:00:00 Wednesday |
97.56 96.12 |
98.72 | 95.6 | 903751 |
| 1080 | 0.12 0.12 % |
15-12-2020 00:00:00 Tuesday |
96.72 96.84 |
97.12 | 94.32 | 483416 |
| 1081 | 2.68 2.84 % |
14-12-2020 00:00:00 Monday |
94.4 97.08 |
98.04 | 94.32 | 575594 |
| 1082 | 2.16 2.36 % |
11-12-2020 00:00:00 Friday |
91.68 93.84 |
95.28 | 91.68 | 504704 |
| 1083 | -2 -2.14 % |
10-12-2020 00:00:00 Thursday |
93.6 91.6 |
93.76 | 88.24 | 1089286 |
| 1084 | 1.92 2.07 % |
09-12-2020 00:00:00 Wednesday |
92.8 94.72 |
98.2 | 92.8 | 1120512 |
| 1085 | -2.4 -2.52 % |
08-12-2020 00:00:00 Tuesday |
95.2 92.8 |
95.56 | 92.16 | 445097 |
| 1086 | 1.68 1.81 % |
07-12-2020 00:00:00 Monday |
92.8 94.48 |
94.64 | 92.04 | 210169 |
| 1087 | -0.32 -0.35 % |
04-12-2020 00:00:00 Friday |
92.52 92.2 |
94.6 | 91.52 | 796128 |
| 1088 | 5.8 6.76 % |
03-12-2020 00:00:00 Thursday |
85.8 91.6 |
92.76 | 85.8 | 700769 |
| 1089 | 0.72 0.83 % |
02-12-2020 00:00:00 Wednesday |
87.04 87.76 |
88 | 86.56 | 144416 |
| 1090 | 0.24 0.28 % |
01-12-2020 00:00:00 Tuesday |
86.8 87.04 |
87.48 | 85.56 | 299827 |
| 1091 | -2.16 -2.43 % |
27-11-2020 00:00:00 Friday |
88.8 86.64 |
88.8 | 86 | 634667 |
| 1092 | 2.48 2.93 % |
26-11-2020 00:00:00 Thursday |
84.72 87.2 |
87.76 | 84.08 | 818832 |
| 1093 | 0.32 0.38 % |
25-11-2020 00:00:00 Wednesday |
84.04 84.36 |
86.04 | 83.8 | 501881 |
| 1094 | -0.16 -0.19 % |
24-11-2020 00:00:00 Tuesday |
84 83.84 |
84.4 | 83 | 236934 |
| 1095 | 0.28 0.34 % |
23-11-2020 00:00:00 Monday |
82.88 83.16 |
84.32 | 82.88 | 266484 |
| 1096 | -1.04 -1.24 % |
20-11-2020 00:00:00 Friday |
83.84 82.8 |
84.4 | 82.28 | 252538 |
| 1097 | 0.64 0.77 % |
19-11-2020 00:00:00 Thursday |
83.2 83.84 |
85.52 | 82.52 | 269526 |
| 1098 | 0.48 0.58 % |
18-11-2020 00:00:00 Wednesday |
83.12 83.6 |
84.6 | 82.44 | 339073 |
| 1099 | 1.32 1.61 % |
17-11-2020 00:00:00 Tuesday |
81.8 83.12 |
83.64 | 81.28 | 431446 |
| 1100 | -0.44 -0.53 % |
14-11-2020 00:00:00 Saturday |
82.48 82.04 |
83.04 | 81.84 | 106518 |
| 1101 | 0.12 0.15 % |
13-11-2020 00:00:00 Friday |
82.24 82.36 |
82.84 | 79 | 447077 |
| 1102 | 1.56 1.97 % |
12-11-2020 00:00:00 Thursday |
79.28 80.84 |
81.44 | 78.48 | 567392 |
| 1103 | 1.16 1.48 % |
11-11-2020 00:00:00 Wednesday |
78.12 79.28 |
79.52 | 77.72 | 426317 |
| 1104 | -0.52 -0.66 % |
10-11-2020 00:00:00 Tuesday |
78.88 78.36 |
79.72 | 77.28 | 280778 |
| 1105 | 1.56 2.02 % |
09-11-2020 00:00:00 Monday |
77.2 78.76 |
79.2 | 76.48 | 646834 |
| 1106 | 2 2.68 % |
06-11-2020 00:00:00 Friday |
74.56 76.56 |
77.76 | 74.56 | 259559 |
| 1107 | 1.72 2.35 % |
05-11-2020 00:00:00 Thursday |
73.12 74.84 |
75.12 | 72.84 | 423051 |
| 1108 | -0.28 -0.38 % |
04-11-2020 00:00:00 Wednesday |
73.2 72.92 |
73.28 | 71.76 | 258224 |
| 1109 | 0.2 0.27 % |
03-11-2020 00:00:00 Tuesday |
73.04 73.24 |
73.56 | 72.32 | 150023 |
| 1110 | 2.56 3.63 % |
02-11-2020 00:00:00 Monday |
70.44 73 |
73.68 | 69.56 | 514313 |
| 1111 | 1.56 2.29 % |
30-10-2020 00:00:00 Friday |
68.12 69.68 |
69.92 | 67.92 | 302003 |
| 1112 | 0.16 0.24 % |
29-10-2020 00:00:00 Thursday |
68 68.16 |
68.84 | 67.52 | 173211 |
| 1113 | -2.52 -3.54 % |
28-10-2020 00:00:00 Wednesday |
71.16 68.64 |
71.16 | 68.08 | 335901 |
| 1114 | 0.32 0.45 % |
27-10-2020 00:00:00 Tuesday |
70.56 70.88 |
71.2 | 68.76 | 143374 |
| 1115 | -1.76 -2.44 % |
26-10-2020 00:00:00 Monday |
72 70.24 |
72.44 | 69.84 | 104939 |
| 1116 | -0.16 -0.22 % |
23-10-2020 00:00:00 Friday |
72.04 71.88 |
72.72 | 71.6 | 1255241 |
| 1117 | 1.4 1.98 % |
22-10-2020 00:00:00 Thursday |
70.56 71.96 |
72.16 | 70.4 | 363036 |
| 1118 | 0.72 1.03 % |
21-10-2020 00:00:00 Wednesday |
70 70.72 |
71.24 | 69.6 | 123102 |
| 1119 | -0.04 -0.06 % |
20-10-2020 00:00:00 Tuesday |
70 69.96 |
70.52 | 69.36 | 211239 |
| 1120 | 1.8 2.65 % |
19-10-2020 00:00:00 Monday |
68 69.8 |
70.08 | 67.84 | 122709 |
| 1121 | 0 0 % |
16-10-2020 00:00:00 Friday |
68 68 |
68.56 | 67.44 | 145571 |
| 1122 | -1.12 -1.63 % |
15-10-2020 00:00:00 Thursday |
68.88 67.76 |
69.6 | 67.44 | 226284 |
| 1123 | 1.76 2.62 % |
14-10-2020 00:00:00 Wednesday |
67.2 68.96 |
69.24 | 66.84 | 155822 |
| 1124 | -0.8 -1.17 % |
13-10-2020 00:00:00 Tuesday |
68.4 67.6 |
68.52 | 67.12 | 153334 |
| 1125 | -1.64 -2.33 % |
12-10-2020 00:00:00 Monday |
70.4 68.76 |
70.8 | 68.28 | 124497 |
| 1126 | -0.08 -0.12 % |
09-10-2020 00:00:00 Friday |
69.52 69.44 |
70.96 | 69.28 | 363226 |
| 1127 | 0.6 0.87 % |
08-10-2020 00:00:00 Thursday |
68.92 69.52 |
71.52 | 68.76 | 204624 |
| 1128 | -0.92 -1.31 % |
07-10-2020 00:00:00 Wednesday |
70 69.08 |
70.12 | 68.88 | 142646 |
| 1129 | -0.52 -0.74 % |
06-10-2020 00:00:00 Tuesday |
70.4 69.88 |
70.6 | 69.52 | 75394 |
| 1130 | -2.12 -2.95 % |
05-10-2020 00:00:00 Monday |
71.92 69.8 |
72.36 | 69.4 | 282098 |
| 1131 | 1.44 2.07 % |
01-10-2020 00:00:00 Thursday |
69.48 70.92 |
71.12 | 69.4 | 267591 |
| 1132 | -2.16 -3.04 % |
30-09-2020 00:00:00 Wednesday |
71.16 69 |
71.16 | 68.8 | 179473 |
| 1133 | -0.92 -1.28 % |
29-09-2020 00:00:00 Tuesday |
71.6 70.68 |
71.6 | 69.6 | 148082 |
| 1134 | 1.4 2.03 % |
28-09-2020 00:00:00 Monday |
68.92 70.32 |
71.48 | 68.64 | 344937 |
| 1135 | 1.84 2.77 % |
25-09-2020 00:00:00 Friday |
66.44 68.28 |
68.56 | 66.28 | 268231 |
| 1136 | -2.44 -3.56 % |
24-09-2020 00:00:00 Thursday |
68.48 66.04 |
68.64 | 65.72 | 360264 |
| 1137 | -1.72 -2.43 % |
23-09-2020 00:00:00 Wednesday |
70.68 68.96 |
70.68 | 68.12 | 382069 |
| 1138 | -1.28 -1.8 % |
22-09-2020 00:00:00 Tuesday |
71.2 69.92 |
71.2 | 68.72 | 162339 |
| 1139 | -3.16 -4.28 % |
21-09-2020 00:00:00 Monday |
73.84 70.68 |
75.24 | 70.32 | 210316 |
| 1140 | -2.08 -2.71 % |
18-09-2020 00:00:00 Friday |
76.76 74.68 |
76.76 | 73.8 | 181531 |
| 1141 | -0.04 -0.05 % |
17-09-2020 00:00:00 Thursday |
75.76 75.72 |
76.76 | 75.24 | 211983 |
| 1142 | 0.88 1.18 % |
16-09-2020 00:00:00 Wednesday |
74.88 75.76 |
76.16 | 74.48 | 247746 |
| 1143 | 0.08 0.11 % |
15-09-2020 00:00:00 Tuesday |
74.24 74.32 |
74.64 | 73.8 | 173672 |
| 1144 | -1.24 -1.66 % |
14-09-2020 00:00:00 Monday |
74.72 73.48 |
75.36 | 73.2 | 651708 |
| 1145 | 0.36 0.49 % |
11-09-2020 00:00:00 Friday |
73.36 73.72 |
74.12 | 72.88 | 175237 |
| 1146 | 0.36 0.5 % |
10-09-2020 00:00:00 Thursday |
72.64 73 |
73.44 | 71.04 | 276202 |
| 1147 | 0.28 0.39 % |
09-09-2020 00:00:00 Wednesday |
71.24 71.52 |
71.84 | 69.92 | 580382 |
| 1148 | -3.08 -4.12 % |
08-09-2020 00:00:00 Tuesday |
74.8 71.72 |
74.8 | 71.56 | 1490796 |
| 1149 | -0.12 -0.16 % |
07-09-2020 00:00:00 Monday |
73.96 73.84 |
74.8 | 73.04 | 539379 |
| 1150 | -2.04 -2.68 % |
04-09-2020 00:00:00 Friday |
76 73.96 |
77.28 | 73.84 | 1256472 |
| 1151 | -0.72 -0.93 % |
03-09-2020 00:00:00 Thursday |
77.36 76.64 |
78.32 | 76.28 | 243057 |
| 1152 | -1.04 -1.33 % |
02-09-2020 00:00:00 Wednesday |
78.4 77.36 |
78.4 | 75.36 | 300246 |
| 1153 | 3.08 4.12 % |
01-09-2020 00:00:00 Tuesday |
74.76 77.84 |
78.4 | 74.76 | 450816 |
| 1154 | -4.48 -5.61 % |
31-08-2020 00:00:00 Monday |
79.84 75.36 |
79.88 | 74.6 | 462768 |
| 1155 | -0.28 -0.36 % |
28-08-2020 00:00:00 Friday |
78.8 78.52 |
80.88 | 78.2 | 491597 |
| 1156 | -1.24 -1.56 % |
27-08-2020 00:00:00 Thursday |
79.24 78 |
80.32 | 77.28 | 420967 |
| 1157 | -0.8 -1 % |
26-08-2020 00:00:00 Wednesday |
79.96 79.16 |
80.88 | 78.8 | 652012 |
| 1158 | 0.84 1.07 % |
25-08-2020 00:00:00 Tuesday |
78.4 79.24 |
81.76 | 78.12 | 1288804 |
| 1159 | -2.52 -3.12 % |
24-08-2020 00:00:00 Monday |
80.84 78.32 |
81.88 | 78.04 | 669107 |
| 1160 | -1.36 -1.65 % |
21-08-2020 00:00:00 Friday |
82.2 80.84 |
82.76 | 80.24 | 749324 |
| 1161 | 4.48 5.84 % |
20-08-2020 00:00:00 Thursday |
76.76 81.24 |
83.12 | 76.6 | 2387419 |
| 1162 | 2.4 3.19 % |
19-08-2020 00:00:00 Wednesday |
75.16 77.56 |
78.4 | 75 | 1838147 |
| 1163 | -0.28 -0.37 % |
18-08-2020 00:00:00 Tuesday |
75.16 74.88 |
75.36 | 74.24 | 250708 |
| 1164 | 1.36 1.86 % |
17-08-2020 00:00:00 Monday |
73.24 74.6 |
75.28 | 72.64 | 671797 |
| 1165 | -3.76 -4.9 % |
14-08-2020 00:00:00 Friday |
76.8 73.04 |
76.88 | 72.44 | 1655087 |
| 1166 | 2.6 3.52 % |
13-08-2020 00:00:00 Thursday |
73.76 76.36 |
77.28 | 71.32 | 2978957 |
| 1167 | 1.28 1.78 % |
12-08-2020 00:00:00 Wednesday |
72 73.28 |
73.48 | 70.8 | 440662 |
| 1168 | 0.04 0.06 % |
11-08-2020 00:00:00 Tuesday |
72 72.04 |
73.08 | 71.04 | 878681 |
| 1169 | 1.72 2.46 % |
10-08-2020 00:00:00 Monday |
69.96 71.68 |
71.96 | 69.48 | 756366 |
| 1170 | -1.08 -1.56 % |
07-08-2020 00:00:00 Friday |
69.4 68.32 |
70.32 | 67.96 | 424301 |
| 1171 | 2.2 3.3 % |
06-08-2020 00:00:00 Thursday |
66.76 68.96 |
69.36 | 66.32 | 735008 |
| 1172 | 0.52 0.79 % |
05-08-2020 00:00:00 Wednesday |
65.68 66.2 |
66.68 | 65.2 | 576212 |
| 1173 | -0.56 -0.85 % |
04-08-2020 00:00:00 Tuesday |
65.52 64.96 |
65.64 | 64.84 | 208622 |
| 1174 | 0.04 0.06 % |
03-08-2020 00:00:00 Monday |
64.8 64.84 |
65.8 | 64.48 | 363031 |
| 1175 | -1.12 -1.7 % |
31-07-2020 00:00:00 Friday |
65.8 64.68 |
65.96 | 64.56 | 300308 |
| 1176 | -0.8 -1.2 % |
30-07-2020 00:00:00 Thursday |
66.52 65.72 |
67.72 | 65.2 | 361671 |
| 1177 | 1.84 2.82 % |
29-07-2020 00:00:00 Wednesday |
65.2 67.04 |
68.8 | 64.52 | 1137531 |
| 1178 | -0.2 -0.31 % |
28-07-2020 00:00:00 Tuesday |
65.28 65.08 |
65.84 | 64.28 | 310602 |
| 1179 | -0.48 -0.73 % |
27-07-2020 00:00:00 Monday |
65.68 65.2 |
66.2 | 64.84 | 413586 |
| 1180 | -1.72 -2.53 % |
24-07-2020 00:00:00 Friday |
67.92 66.2 |
67.92 | 65.72 | 298093 |
| 1181 | -0.04 -0.06 % |
23-07-2020 00:00:00 Thursday |
67.84 67.8 |
68.48 | 67.56 | 294539 |
| 1182 | -0.68 -0.99 % |
22-07-2020 00:00:00 Wednesday |
68.64 67.96 |
69.2 | 67.24 | 546637 |
| 1183 | 1.36 2.04 % |
21-07-2020 00:00:00 Tuesday |
66.8 68.16 |
68.4 | 66 | 900543 |
| 1184 | 0.12 0.18 % |
20-07-2020 00:00:00 Monday |
66.04 66.16 |
66.88 | 65.88 | 444621 |
| 1185 | 1.12 1.74 % |
17-07-2020 00:00:00 Friday |
64.52 65.64 |
65.96 | 64.52 | 234723 |
| 1186 | 1 1.56 % |
16-07-2020 00:00:00 Thursday |
64 65 |
65.24 | 63.12 | 334152 |
| 1187 | -1.48 -2.27 % |
15-07-2020 00:00:00 Wednesday |
65.12 63.64 |
65.8 | 63.32 | 622899 |
| 1188 | -2.96 -4.39 % |
14-07-2020 00:00:00 Tuesday |
67.44 64.48 |
67.44 | 64.2 | 583168 |
| 1189 | 0.16 0.24 % |
13-07-2020 00:00:00 Monday |
66.44 66.6 |
67.56 | 65.92 | 466794 |
| 1190 | -0.68 -1.01 % |
10-07-2020 00:00:00 Friday |
67.6 66.92 |
67.84 | 66.2 | 557141 |
| 1191 | -0.6 -0.88 % |
09-07-2020 00:00:00 Thursday |
68.36 67.76 |
68.72 | 67.36 | 259524 |
| 1192 | -1.52 -2.2 % |
08-07-2020 00:00:00 Wednesday |
69.12 67.6 |
69.28 | 67.48 | 633999 |
| 1193 | -2.24 -3.16 % |
07-07-2020 00:00:00 Tuesday |
70.8 68.56 |
70.8 | 68.32 | 553527 |
| 1194 | 2.6 3.85 % |
06-07-2020 00:00:00 Monday |
67.6 70.2 |
70.76 | 67.6 | 1382362 |
| 1195 | -1 -1.46 % |
03-07-2020 00:00:00 Friday |
68.4 67.4 |
68.8 | 67.12 | 341379 |
| 1196 | -0.72 -1.05 % |
02-07-2020 00:00:00 Thursday |
68.68 67.96 |
68.68 | 67.6 | 295619 |
| 1197 | -0.28 -0.41 % |
01-07-2020 00:00:00 Wednesday |
67.96 67.68 |
68.4 | 66.88 | 503988 |
| 1198 | -2.44 -3.5 % |
30-06-2020 00:00:00 Tuesday |
69.76 67.32 |
70.92 | 66.4 | 1097924 |
| 1199 | -1.52 -2.13 % |
29-06-2020 00:00:00 Monday |
71.28 69.76 |
71.68 | 69.4 | 479378 |
| 1200 | -1.2 -1.64 % |
26-06-2020 00:00:00 Friday |
73.28 72.08 |
73.28 | 71.36 | 580694 |
| 1201 | 3.16 4.59 % |
25-06-2020 00:00:00 Thursday |
68.8 71.96 |
73.36 | 68.8 | 944127 |
| 1202 | -1.12 -1.57 % |
24-06-2020 00:00:00 Wednesday |
71.44 70.32 |
73.52 | 69.64 | 4857746 |
| 1203 | -1.44 -1.98 % |
23-06-2020 00:00:00 Tuesday |
72.8 71.36 |
73.2 | 71.2 | 807802 |
| 1204 | 3.68 5.35 % |
22-06-2020 00:00:00 Monday |
68.8 72.48 |
73.04 | 68.32 | 2116843 |
| 1205 | -1.16 -1.67 % |
19-06-2020 00:00:00 Friday |
69.36 68.2 |
69.52 | 67.8 | 557872 |
| 1206 | 2.04 3.07 % |
18-06-2020 00:00:00 Thursday |
66.4 68.44 |
68.6 | 66.08 | 826414 |
| 1207 | 0.64 0.96 % |
17-06-2020 00:00:00 Wednesday |
66.4 67.04 |
68.68 | 65.2 | 1315324 |
| 1208 | -0.88 -1.31 % |
16-06-2020 00:00:00 Tuesday |
67.12 66.24 |
69.28 | 65.44 | 740609 |
| 1209 | -1.16 -1.73 % |
15-06-2020 00:00:00 Monday |
67.2 66.04 |
67.4 | 65.48 | 679867 |
| 1210 | 2.88 4.5 % |
12-06-2020 00:00:00 Friday |
64 66.88 |
67.24 | 63.6 | 1259652 |
| 1211 | -2.04 -2.99 % |
11-06-2020 00:00:00 Thursday |
68.28 66.24 |
69.56 | 66 | 694251 |
| 1212 | 0.84 1.25 % |
10-06-2020 00:00:00 Wednesday |
67.4 68.24 |
68.56 | 65.28 | 636032 |
| 1213 | -2.8 -4.05 % |
09-06-2020 00:00:00 Tuesday |
69.12 66.32 |
69.44 | 66.08 | 518091 |
| 1214 | -1.88 -2.67 % |
08-06-2020 00:00:00 Monday |
70.4 68.52 |
71.56 | 68 | 797669 |
| 1215 | 3.24 4.94 % |
05-06-2020 00:00:00 Friday |
65.6 68.84 |
69.72 | 64.88 | 861016 |
| 1216 | -0.56 -0.86 % |
04-06-2020 00:00:00 Thursday |
65.2 64.64 |
66.56 | 64.36 | 382303 |
| 1217 | -1.24 -1.86 % |
03-06-2020 00:00:00 Wednesday |
66.64 65.4 |
67.92 | 64.96 | 794212 |
| 1218 | 0.44 0.67 % |
02-06-2020 00:00:00 Tuesday |
65.56 66 |
67.28 | 65.16 | 685023 |
| 1219 | 4.4 7.22 % |
01-06-2020 00:00:00 Monday |
60.92 65.32 |
66.32 | 60.8 | 2272071 |
| 1220 | -1.6 -2.59 % |
29-05-2020 00:00:00 Friday |
61.68 60.08 |
63.56 | 59.48 | 1133902 |
| 1221 | -0.08 -0.13 % |
28-05-2020 00:00:00 Thursday |
61.84 61.76 |
62.44 | 60.52 | 516006 |
| 1222 | 0.32 0.52 % |
27-05-2020 00:00:00 Wednesday |
61.16 61.48 |
61.64 | 59.36 | 595748 |
| 1223 | -0.36 -0.6 % |
26-05-2020 00:00:00 Tuesday |
60.48 60.12 |
60.92 | 59.68 | 303376 |
| 1224 | -2.8 -4.46 % |
22-05-2020 00:00:00 Friday |
62.72 59.92 |
62.72 | 59.8 | 509332 |
| 1225 | -1.76 -2.71 % |
21-05-2020 00:00:00 Thursday |
65.04 63.28 |
65.2 | 63.12 | 343067 |
| 1226 | 0.84 1.31 % |
20-05-2020 00:00:00 Wednesday |
64 64.84 |
65.24 | 63.84 | 602083 |
| 1227 | -1.56 -2.37 % |
19-05-2020 00:00:00 Tuesday |
65.84 64.28 |
66.28 | 63.6 | 285448 |
| 1228 | -3.08 -4.52 % |
18-05-2020 00:00:00 Monday |
68.12 65.04 |
68.12 | 64.32 | 346206 |
| 1229 | -1.44 -2.09 % |
15-05-2020 00:00:00 Friday |
68.76 67.32 |
69.28 | 67.2 | 309109 |
| 1230 | -3.84 -5.3 % |
14-05-2020 00:00:00 Thursday |
72.48 68.64 |
74.12 | 68.28 | 1031034 |
| 1231 | 0.96 1.36 % |
13-05-2020 00:00:00 Wednesday |
70.72 71.68 |
73.76 | 67.8 | 1276698 |
| 1232 | 0 0 % |
12-05-2020 00:00:00 Tuesday |
66.16 66.16 |
66.96 | 65.36 | 211366 |
| 1233 | -0.72 -1.06 % |
11-05-2020 00:00:00 Monday |
68 67.28 |
68.88 | 65.6 | 361508 |
| 1234 | -2.84 -4.06 % |
08-05-2020 00:00:00 Friday |
70 67.16 |
71 | 66.76 | 503937 |
| 1235 | -3.12 -4.27 % |
07-05-2020 00:00:00 Thursday |
73.04 69.92 |
73.04 | 69.64 | 188292 |
| 1236 | -1 -1.37 % |
06-05-2020 00:00:00 Wednesday |
72.88 71.88 |
73 | 70.72 | 382403 |
| 1237 | -1.44 -1.94 % |
05-05-2020 00:00:00 Tuesday |
74.04 72.6 |
75.08 | 72.36 | 698734 |
| 1238 | -2.96 -3.9 % |
04-05-2020 00:00:00 Monday |
75.96 73 |
75.96 | 72.12 | 167797 |
| 1239 | -0.52 -0.68 % |
30-04-2020 00:00:00 Thursday |
76.8 76.28 |
77.28 | 74.64 | 708538 |
| 1240 | 2.32 3.15 % |
29-04-2020 00:00:00 Wednesday |
73.6 75.92 |
77.96 | 73.24 | 1366228 |
| 1241 | -1.24 -1.68 % |
28-04-2020 00:00:00 Tuesday |
73.92 72.68 |
74.24 | 72.28 | 543608 |
| 1242 | 0.16 0.22 % |
27-04-2020 00:00:00 Monday |
73.4 73.56 |
74.12 | 72.16 | 176256 |
| 1243 | -0.6 -0.82 % |
24-04-2020 00:00:00 Friday |
73.44 72.84 |
75.4 | 71.72 | 311676 |
| 1244 | 2.96 4.2 % |
23-04-2020 00:00:00 Thursday |
70.4 73.36 |
73.92 | 70.12 | 263818 |
| 1245 | -0.6 -0.85 % |
22-04-2020 00:00:00 Wednesday |
70.36 69.76 |
70.36 | 68.32 | 452429 |
| 1246 | -1.12 -1.58 % |
21-04-2020 00:00:00 Tuesday |
71.04 69.92 |
71.08 | 69 | 222464 |
| 1247 | -4.56 -6 % |
20-04-2020 00:00:00 Monday |
76 71.44 |
76.12 | 71.04 | 485061 |
| 1248 | 1.4 1.9 % |
17-04-2020 00:00:00 Friday |
73.6 75 |
78.08 | 73.44 | 614802 |
| 1249 | -0.08 -0.11 % |
16-04-2020 00:00:00 Thursday |
72 71.92 |
72.84 | 69.64 | 311583 |
| 1250 | 0.24 0.34 % |
15-04-2020 00:00:00 Wednesday |
70.6 70.84 |
73.4 | 69.4 | 301649 |
| 1251 | -3.36 -4.54 % |
13-04-2020 00:00:00 Monday |
73.96 70.6 |
73.96 | 69.6 | 340819 |
| 1252 | -0.6 -0.82 % |
09-04-2020 00:00:00 Thursday |
73.2 72.6 |
74.16 | 71.28 | 226862 |
| 1253 | 2.28 3.23 % |
08-04-2020 00:00:00 Wednesday |
70.68 72.96 |
75.6 | 70.68 | 265814 |
| 1254 | 0.04 0.06 % |
07-04-2020 00:00:00 Tuesday |
71.4 71.44 |
72.24 | 69.2 | 209582 |
| 1255 | -2.96 -4.11 % |
03-04-2020 00:00:00 Friday |
72 69.04 |
72.04 | 68.68 | 200534 |
| 1256 | -1.72 -2.36 % |
01-04-2020 00:00:00 Wednesday |
72.84 71.12 |
75.36 | 70.28 | 192941 |
| 1257 | 2.28 3.19 % |
31-03-2020 00:00:00 Tuesday |
71.44 73.72 |
75.28 | 71.44 | 147491 |
| 1258 | 0.36 0.51 % |
30-03-2020 00:00:00 Monday |
70.8 71.16 |
73.92 | 68.12 | 276826 |
| 1259 | -3.16 -4.29 % |
27-03-2020 00:00:00 Friday |
73.6 70.44 |
77.28 | 69.2 | 485883 |
| 1260 | 4.24 6.09 % |
26-03-2020 00:00:00 Thursday |
69.6 73.84 |
75.2 | 66.48 | 295778 |
| 1261 | 3.4 5.18 % |
25-03-2020 00:00:00 Wednesday |
65.6 69 |
69.44 | 63.28 | 297417 |
| 1262 | -1.44 -2.21 % |
24-03-2020 00:00:00 Tuesday |
65.12 63.68 |
69.4 | 63.08 | 560686 |
| 1263 | -6.8 -9.44 % |
23-03-2020 00:00:00 Monday |
72 65.2 |
72 | 62.96 | 364751 |
| 1264 | 2.12 2.97 % |
20-03-2020 00:00:00 Friday |
71.36 73.48 |
75.68 | 70.56 | 390436 |
| 1265 | -0.68 -0.94 % |
19-03-2020 00:00:00 Thursday |
72 71.32 |
75.4 | 67.48 | 731348 |
| 1266 | 0.84 1.14 % |
18-03-2020 00:00:00 Wednesday |
74 74.84 |
76 | 70.64 | 425203 |
| 1267 | -1.84 -2.49 % |
17-03-2020 00:00:00 Tuesday |
74 72.16 |
79.28 | 71.52 | 502048 |
| 1268 | -5.92 -7.42 % |
16-03-2020 00:00:00 Monday |
79.76 73.84 |
79.76 | 73.32 | 235012 |
| 1269 | 13.24 19.24 % |
13-03-2020 00:00:00 Friday |
68.8 82.04 |
82.64 | 66.4 | 1054893 |
| 1270 | -8.76 -10.86 % |
12-03-2020 00:00:00 Thursday |
80.64 71.88 |
80.64 | 69.36 | 760694 |
| 1271 | -0.76 -0.92 % |
11-03-2020 00:00:00 Wednesday |
82.88 82.12 |
85 | 81.76 | 192033 |
| 1272 | -3.52 -4.06 % |
09-03-2020 00:00:00 Monday |
86.8 83.28 |
86.8 | 82.16 | 573881 |
| 1273 | 0.52 0.59 % |
06-03-2020 00:00:00 Friday |
87.84 88.36 |
89.64 | 86.52 | 297302 |
| 1274 | 0.08 0.09 % |
05-03-2020 00:00:00 Thursday |
90.4 90.48 |
92.28 | 90.16 | 207283 |
| 1275 | -0.08 -0.09 % |
04-03-2020 00:00:00 Wednesday |
90.8 90.72 |
91.68 | 88.88 | 617321 |
| 1276 | 1.8 2.02 % |
03-03-2020 00:00:00 Tuesday |
88.92 90.72 |
91.8 | 88.28 | 746818 |
| 1277 | 1.12 1.27 % |
02-03-2020 00:00:00 Monday |
88 89.12 |
91.44 | 88 | 585779 |
| 1278 | -3.28 -3.62 % |
28-02-2020 00:00:00 Friday |
90.72 87.44 |
90.72 | 86.96 | 14779353 |
| 1279 | -1.56 -1.54 % |
27-02-2020 00:00:00 Thursday |
101.6 100.04 |
102.24 | 97.88 | 669879 |
| 1280 | -0.76 -0.74 % |
26-02-2020 00:00:00 Wednesday |
102.56 101.8 |
104.2 | 101.52 | 458482 |
| 1281 | -1.48 -1.41 % |
25-02-2020 00:00:00 Tuesday |
104.6 103.12 |
104.76 | 101.96 | 485891 |
| 1282 | -2.28 -2.16 % |
24-02-2020 00:00:00 Monday |
105.8 103.52 |
106.52 | 103.28 | 389934 |
| 1283 | 2.2 2.12 % |
20-02-2020 00:00:00 Thursday |
103.6 105.8 |
106.64 | 102.8 | 648347 |
| 1284 | 0.6 0.58 % |
19-02-2020 00:00:00 Wednesday |
103.04 103.64 |
104.4 | 101.8 | 315072 |
| 1285 | 1.04 1.03 % |
18-02-2020 00:00:00 Tuesday |
101.12 102.16 |
102.64 | 98.56 | 413899 |
| 1286 | -1.48 -1.44 % |
17-02-2020 00:00:00 Monday |
102.64 101.16 |
104.08 | 100.6 | 418714 |
| 1287 | -0.32 -0.31 % |
14-02-2020 00:00:00 Friday |
101.6 101.28 |
104.44 | 100.84 | 633506 |
| 1288 | -0.64 -0.63 % |
13-02-2020 00:00:00 Thursday |
101.48 100.84 |
101.76 | 97.76 | 1293231 |
| 1289 | 0.52 0.52 % |
12-02-2020 00:00:00 Wednesday |
100.8 101.32 |
101.84 | 97.32 | 1007278 |
| 1290 | -1.44 -1.42 % |
11-02-2020 00:00:00 Tuesday |
101.6 100.16 |
102.4 | 99.72 | 231766 |
| 1291 | 0.32 0.32 % |
10-02-2020 00:00:00 Monday |
100.28 100.6 |
101.96 | 99.92 | 283934 |
| 1292 | 1.04 1.05 % |
07-02-2020 00:00:00 Friday |
99.16 100.2 |
100.76 | 98.12 | 258892 |
| 1293 | 0.04 0.04 % |
06-02-2020 00:00:00 Thursday |
99 99.04 |
99.6 | 97.4 | 598071 |
| 1294 | 4.72 5.04 % |
05-02-2020 00:00:00 Wednesday |
93.6 98.32 |
99.6 | 93.6 | 1124349 |
| 1295 | 2.64 2.93 % |
04-02-2020 00:00:00 Tuesday |
90.16 92.8 |
93.52 | 90.16 | 315173 |
| 1296 | 4.84 5.6 % |
03-02-2020 00:00:00 Monday |
86.48 91.32 |
91.64 | 86.48 | 279172 |
| 1297 | -5.56 -5.94 % |
01-02-2020 00:00:00 Saturday |
93.6 88.04 |
93.76 | 87.04 | 344741 |
| 1298 | -2.72 -2.83 % |
31-01-2020 00:00:00 Friday |
96 93.28 |
96 | 91.84 | 339974 |
| 1299 | 0.96 1.01 % |
30-01-2020 00:00:00 Thursday |
94.64 95.6 |
96.16 | 93.24 | 210249 |
| 1300 | 0.84 0.9 % |
29-01-2020 00:00:00 Wednesday |
93.52 94.36 |
95.52 | 93.48 | 713898 |
| 1301 | 0.08 0.09 % |
28-01-2020 00:00:00 Tuesday |
92.88 92.96 |
93.84 | 89.6 | 474649 |
| 1302 | 0.64 0.7 % |
27-01-2020 00:00:00 Monday |
92 92.64 |
94.96 | 92 | 669344 |
| 1303 | 1.16 1.26 % |
24-01-2020 00:00:00 Friday |
92.08 93.24 |
94.64 | 91.44 | 600547 |
| 1304 | 2.48 2.81 % |
23-01-2020 00:00:00 Thursday |
88.36 90.84 |
92.8 | 87.08 | 1387819 |
| 1305 | 1.6 1.87 % |
22-01-2020 00:00:00 Wednesday |
85.6 87.2 |
89.52 | 83.12 | 1217603 |
| 1306 | -4.52 -5.03 % |
21-01-2020 00:00:00 Tuesday |
89.88 85.36 |
90.12 | 84.92 | 729789 |
| 1307 | -4.52 -4.79 % |
20-01-2020 00:00:00 Monday |
94.4 89.88 |
94.4 | 89.44 | 650183 |
| 1308 | -0.8 -0.81 % |
17-01-2020 00:00:00 Friday |
98.4 97.6 |
98.76 | 97.28 | 117038 |
| 1309 | -1.04 -1.04 % |
16-01-2020 00:00:00 Thursday |
99.72 98.68 |
99.96 | 97.72 | 130473 |
| 1310 | 0.96 0.97 % |
15-01-2020 00:00:00 Wednesday |
98.72 99.68 |
100.36 | 96.96 | 196293 |
| 1311 | -1.84 -1.84 % |
14-01-2020 00:00:00 Tuesday |
100 98.16 |
100.08 | 97.76 | 136116 |
| 1312 | 1.56 1.59 % |
13-01-2020 00:00:00 Monday |
98.4 99.96 |
100.24 | 97.56 | 398956 |
| 1313 | 2.16 2.27 % |
10-01-2020 00:00:00 Friday |
95.2 97.36 |
98.24 | 95.2 | 409743 |
| 1314 | 2 2.14 % |
09-01-2020 00:00:00 Thursday |
93.56 95.56 |
95.92 | 93.4 | 206367 |
| 1315 | 0.64 0.69 % |
08-01-2020 00:00:00 Wednesday |
92.16 92.8 |
93.2 | 90.92 | 187927 |
| 1316 | 2.16 2.36 % |
07-01-2020 00:00:00 Tuesday |
91.4 93.56 |
94.8 | 91.4 | 386192 |
| 1317 | -4.32 -4.56 % |
06-01-2020 00:00:00 Monday |
94.68 90.36 |
94.68 | 89.44 | 248021 |
| 1318 | -0.44 -0.46 % |
03-01-2020 00:00:00 Friday |
95.4 94.96 |
96.88 | 94.48 | 254697 |
| 1319 | 1 1.05 % |
02-01-2020 00:00:00 Thursday |
94.84 95.84 |
96.2 | 94.56 | 184934 |
| 1320 | -0.08 -0.08 % |
01-01-2020 00:00:00 Wednesday |
94.76 94.68 |
95.08 | 93.8 | 229118 |
| 1321 | 2.48 2.7 % |
31-12-2019 00:00:00 Tuesday |
91.76 94.24 |
95 | 90.16 | 349332 |
| 1322 | -0.84 -0.91 % |
30-12-2019 00:00:00 Monday |
92.2 91.36 |
92.28 | 90.44 | 88812 |
| 1323 | 2.52 2.82 % |
27-12-2019 00:00:00 Friday |
89.48 92 |
92.8 | 89.44 | 260887 |
| 1324 | -0.64 -0.71 % |
26-12-2019 00:00:00 Thursday |
89.56 88.92 |
90.08 | 88.64 | 88162 |
| 1325 | 0.04 0.04 % |
24-12-2019 00:00:00 Tuesday |
89.52 89.56 |
90.44 | 89.4 | 91226 |
| 1326 | -0.72 -0.8 % |
23-12-2019 00:00:00 Monday |
90.24 89.52 |
91.16 | 89.2 | 161201 |
| 1327 | -0.68 -0.74 % |
20-12-2019 00:00:00 Friday |
91.28 90.6 |
91.48 | 90.24 | 88008 |
| 1328 | 0.28 0.31 % |
19-12-2019 00:00:00 Thursday |
90.36 90.64 |
91.56 | 90.04 | 97227 |
| 1329 | -1.36 -1.48 % |
18-12-2019 00:00:00 Wednesday |
92 90.64 |
92.44 | 90 | 101878 |
| 1330 | 0.16 0.17 % |
17-12-2019 00:00:00 Tuesday |
91.6 91.76 |
92.16 | 90.56 | 169374 |
| 1331 | -1.04 -1.12 % |
16-12-2019 00:00:00 Monday |
92.76 91.72 |
92.76 | 91.44 | 293282 |
| 1332 | -0.28 -0.3 % |
13-12-2019 00:00:00 Friday |
92.64 92.36 |
92.96 | 91.6 | 204822 |
| 1333 | 0.8 0.87 % |
12-12-2019 00:00:00 Thursday |
91.6 92.4 |
92.6 | 90.64 | 234632 |
| 1334 | 3.32 3.77 % |
11-12-2019 00:00:00 Wednesday |
88.04 91.36 |
91.6 | 88.04 | 229239 |
| 1335 | -0.28 -0.31 % |
10-12-2019 00:00:00 Tuesday |
89.52 89.24 |
90.36 | 88.4 | 397907 |
| 1336 | 2.08 2.39 % |
09-12-2019 00:00:00 Monday |
87.2 89.28 |
90.4 | 86.32 | 989324 |
| 1337 | -3.44 -3.77 % |
06-12-2019 00:00:00 Friday |
91.32 87.88 |
92.52 | 85.8 | 1536272 |
| 1338 | 0.08 0.09 % |
05-12-2019 00:00:00 Thursday |
91.64 91.72 |
93.52 | 91.08 | 607532 |
| 1339 | 1.8 2 % |
04-12-2019 00:00:00 Wednesday |
89.84 91.64 |
92.08 | 89.84 | 150932 |
| 1340 | 1.16 1.29 % |
03-12-2019 00:00:00 Tuesday |
89.8 90.96 |
91.44 | 89.8 | 207257 |
| 1341 | -0.28 -0.31 % |
02-12-2019 00:00:00 Monday |
91.2 90.92 |
92.08 | 89.92 | 900203 |
| 1342 | -1.64 -1.76 % |
29-11-2019 00:00:00 Friday |
93.2 91.56 |
93.72 | 91.04 | 383556 |
| 1343 | 1.48 1.61 % |
28-11-2019 00:00:00 Thursday |
92.12 93.6 |
93.88 | 91 | 1647877 |
| 1344 | -1.08 -1.16 % |
27-11-2019 00:00:00 Wednesday |
93.2 92.12 |
93.2 | 90.44 | 357321 |
| 1345 | -0.96 -1.02 % |
26-11-2019 00:00:00 Tuesday |
94.4 93.44 |
95.2 | 92.04 | 267357 |
| 1346 | 1.48 1.59 % |
25-11-2019 00:00:00 Monday |
93.24 94.72 |
95.68 | 93.24 | 450746 |
| 1347 | 2.56 2.78 % |
22-11-2019 00:00:00 Friday |
92 94.56 |
95 | 91.56 | 341266 |
| 1348 | -3.8 -3.96 % |
21-11-2019 00:00:00 Thursday |
95.84 92.04 |
95.84 | 91.2 | 428286 |
| 1349 | -0.52 -0.55 % |
20-11-2019 00:00:00 Wednesday |
94.88 94.36 |
95.92 | 94 | 340282 |
| 1350 | 0.28 0.3 % |
19-11-2019 00:00:00 Tuesday |
94.44 94.72 |
95.52 | 93.44 | 566722 |
| 1351 | 4.64 5.19 % |
18-11-2019 00:00:00 Monday |
89.4 94.04 |
95.56 | 88.72 | 786422 |
| 1352 | -0.64 -0.71 % |
15-11-2019 00:00:00 Friday |
89.6 88.96 |
89.92 | 87.92 | 218912 |
| 1353 | 1.24 1.4 % |
14-11-2019 00:00:00 Thursday |
88.4 89.64 |
90.2 | 86.56 | 410994 |
| 1354 | -1.92 -2.13 % |
13-11-2019 00:00:00 Wednesday |
90.32 88.4 |
90.84 | 88.24 | 443493 |
| 1355 | 1.4 1.57 % |
11-11-2019 00:00:00 Monday |
88.92 90.32 |
90.72 | 88 | 146556 |
| 1356 | -2.68 -2.93 % |
08-11-2019 00:00:00 Friday |
91.6 88.92 |
91.6 | 88.6 | 811027 |
| 1357 | 2.72 3.09 % |
07-11-2019 00:00:00 Thursday |
88 90.72 |
91.96 | 88 | 379264 |
| 1358 | -0.36 -0.4 % |
06-11-2019 00:00:00 Wednesday |
89.2 88.84 |
89.6 | 87.28 | 963037 |
| 1359 | -0.36 -0.4 % |
05-11-2019 00:00:00 Tuesday |
89.6 89.24 |
90.56 | 88.08 | 386834 |
| 1360 | 0.96 1.08 % |
04-11-2019 00:00:00 Monday |
88.92 89.88 |
91.12 | 88.92 | 220598 |
| 1361 | 1.2 1.37 % |
01-11-2019 00:00:00 Friday |
87.64 88.84 |
89.64 | 86.44 | 381317 |
| 1362 | 0.2 0.23 % |
31-10-2019 00:00:00 Thursday |
87.08 87.28 |
88.16 | 85.44 | 418806 |
| 1363 | -0.28 -0.33 % |
30-10-2019 00:00:00 Wednesday |
85.68 85.4 |
86.72 | 84.4 | 388206 |
| 1364 | 1.32 1.57 % |
29-10-2019 00:00:00 Tuesday |
84.32 85.64 |
86.32 | 83.36 | 367352 |
| 1365 | -0.44 -0.52 % |
27-10-2019 00:00:00 Sunday |
85.04 84.6 |
85.6 | 84.08 | 38278 |
| 1366 | 0.96 1.14 % |
25-10-2019 00:00:00 Friday |
83.92 84.88 |
85.2 | 82.48 | 214159 |
| 1367 | -0.52 -0.62 % |
24-10-2019 00:00:00 Thursday |
84 83.48 |
84.24 | 82.56 | 459798 |