| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
14-01-2025 00:00:00 |
2796.75 2809 |
2820 2785.2 |
-188.85 (-6.72%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -40.6 -1.86 % |
25-05-2022 00:00:00 |
2180 2139.4 |
2181.65 2103.7 |
| -17.35 -0.81 % |
26-05-2022 00:00:00 |
2150.05 2132.7 |
2158.9 2104.55 |
| 12.3 0.57 % |
27-05-2022 00:00:00 |
2152 2164.3 |
2166.85 2139.75 |
| 33.95 1.55 % |
30-05-2022 00:00:00 |
2189.8 2223.75 |
2231.95 2174.85 |
| -1.9 -0.08 % |
31-05-2022 00:00:00 |
2248.4 2246.5 |
2262.4 2192.1 |
| -34.7 -1.55 % |
01-06-2022 00:00:00 |
2240 2205.3 |
2291.1 2195 |
| 29.05 1.31 % |
02-06-2022 00:00:00 |
2215 2244.05 |
2253.9 2191.05 |
| -60.65 -2.69 % |
03-06-2022 00:00:00 |
2256 2195.35 |
2256 2188.4 |
| -46.5 -2.1 % |
06-06-2022 00:00:00 |
2219 2172.5 |
2219 2146 |
| -63.05 -2.87 % |
07-06-2022 00:00:00 |
2198.95 2135.9 |
2198.95 2125.75 |
| -57.35 -2.66 % |
08-06-2022 00:00:00 |
2158.95 2101.6 |
2158.95 2094.4 |
| 6.25 0.3 % |
09-06-2022 00:00:00 |
2090 2096.25 |
2105.4 2064.2 |
| 12.8 0.61 % |
10-06-2022 00:00:00 |
2096 2108.8 |
2115 2070.9 |
| 71.95 3.49 % |
13-06-2022 00:00:00 |
2060 2131.95 |
2142.65 2060 |
| -6.75 -0.32 % |
14-06-2022 00:00:00 |
2127 2120.25 |
2147.95 2108.7 |
| -19.9 -0.93 % |
15-06-2022 00:00:00 |
2130 2110.1 |
2143 2104.6 |
| -53.5 -2.49 % |
16-06-2022 00:00:00 |
2150 2096.5 |
2150 2080.5 |
| -80.1 -3.85 % |
17-06-2022 00:00:00 |
2080 1999.9 |
2096.2 1988.6 |
| 85.4 4.23 % |
20-06-2022 00:00:00 |
2020 2105.4 |
2118 2009.8 |
| -20.9 -0.99 % |
21-06-2022 00:00:00 |
2121.8 2100.9 |
2121.8 2085 |
| -27.8 -1.32 % |
22-06-2022 00:00:00 |
2110 2082.2 |
2134.55 2075 |
| 44.95 2.14 % |
23-06-2022 00:00:00 |
2100 2144.95 |
2154.5 2087.05 |
| 18.05 0.84 % |
24-06-2022 00:00:00 |
2150 2168.05 |
2178 2136.45 |
| -57.05 -2.59 % |
27-06-2022 00:00:00 |
2200 2142.95 |
2200 2134 |
| -24.5 -1.14 % |
28-06-2022 00:00:00 |
2140 2115.5 |
2140 2101.05 |
| -18.25 -0.86 % |
29-06-2022 00:00:00 |
2116 2097.75 |
2139.25 2090 |
| -9.8 -0.47 % |
30-06-2022 00:00:00 |
2100 2090.2 |
2129.35 2080.1 |
| 68.55 3.28 % |
01-07-2022 00:00:00 |
2090.2 2158.75 |
2163 2083 |
| 50.3 2.35 % |
04-07-2022 00:00:00 |
2141.35 2191.65 |
2205.65 2141.35 |
| -25.45 -1.16 % |
05-07-2022 00:00:00 |
2202 2176.55 |
2219.35 2172.8 |
| -1.7 -0.08 % |
06-07-2022 00:00:00 |
2220.2 2218.5 |
2236.4 2191.55 |
| -12.7 -0.56 % |
07-07-2022 00:00:00 |
2250 2237.3 |
2272 2228.2 |
| -14.1 -0.62 % |
08-07-2022 00:00:00 |
2263.9 2249.8 |
2263.9 2228 |
| 0.8 0.04 % |
11-07-2022 00:00:00 |
2265 2265.8 |
2277.95 2238 |
| -13.55 -0.6 % |
12-07-2022 00:00:00 |
2266 2252.45 |
2266 2241.05 |
| 15.05 0.66 % |
13-07-2022 00:00:00 |
2270 2285.05 |
2302 2266.3 |
| 26.2 1.16 % |
14-07-2022 00:00:00 |
2265 2291.2 |
2301.95 2263.75 |
| 13.4 0.58 % |
15-07-2022 00:00:00 |
2294.45 2307.85 |
2320.25 2280.2 |
| -11.65 -0.5 % |
18-07-2022 00:00:00 |
2313 2301.35 |
2324.5 2281 |
| 2.3 0.1 % |
19-07-2022 00:00:00 |
2288 2290.3 |
2303.7 2271.1 |
| 26.05 1.14 % |
20-07-2022 00:00:00 |
2295 2321.05 |
2333.2 2295 |
| 41.3 1.78 % |
21-07-2022 00:00:00 |
2320 2361.3 |
2372.8 2313.05 |
| 6.9 0.29 % |
22-07-2022 00:00:00 |
2350 2356.9 |
2378 2345 |
| -42.35 -1.78 % |
25-07-2022 00:00:00 |
2377.85 2335.5 |
2384 2318.2 |
| -10.8 -0.46 % |
26-07-2022 00:00:00 |
2330 2319.2 |
2330 2272 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -154.75 | Min | 1240 1216.4 |
1298.35 | 1186.05 | 571 | |
| 149.1 | Max | 3377.9 3361.05 |
3414.4 | 3350 | 5258939 | |
| -3.11 | Avergae | 2309.35 2306.24 |
2333.23 | 2282.2 | 34890.95 | |
| 1 | 16.1 0.52 % |
24-04-2025 00:00:00 Thursday |
3067 3083.1 |
3088 | 3050 | 3589 |
| 2 | 34.9 1.15 % |
23-04-2025 00:00:00 Wednesday |
3027.1 3062 |
3070 | 3022.35 | 3430 |
| 3 | 7.1 0.24 % |
22-04-2025 00:00:00 Tuesday |
3020 3027.1 |
3065 | 3020 | 9528 |
| 4 | -20 -0.66 % |
21-04-2025 00:00:00 Monday |
3040 3020 |
3050 | 2999.95 | 3621 |
| 5 | 10.05 0.33 % |
17-04-2025 00:00:00 Thursday |
3024 3034.05 |
3053.6 | 3014.45 | 2706 |
| 6 | 33 1.1 % |
16-04-2025 00:00:00 Wednesday |
2991 3024 |
3030.5 | 2982.45 | 10610 |
| 7 | 22.1 0.75 % |
15-04-2025 00:00:00 Tuesday |
2965.15 2987.25 |
2997 | 2945.45 | 5316 |
| 8 | -64.3 -2.13 % |
11-04-2025 00:00:00 Friday |
3014 2949.7 |
3014 | 2920.3 | 7054 |
| 9 | 21 0.72 % |
09-04-2025 00:00:00 Wednesday |
2916 2937 |
2973 | 2914.5 | 12611 |
| 10 | 80 2.81 % |
08-04-2025 00:00:00 Tuesday |
2851 2931 |
2945 | 2851 | 9017 |
| 11 | 146.5 5.43 % |
07-04-2025 00:00:00 Monday |
2700.05 2846.55 |
2859.05 | 2700.05 | 29497 |
| 12 | 31.5 1.1 % |
04-04-2025 00:00:00 Friday |
2861.55 2893.05 |
2905.3 | 2851.5 | 15180 |
| 13 | 37.4 1.32 % |
03-04-2025 00:00:00 Thursday |
2825 2862.4 |
2865.6 | 2825 | 3957 |
| 14 | 5.3 0.19 % |
02-04-2025 00:00:00 Wednesday |
2844.4 2849.7 |
2865.2 | 2813.15 | 9486 |
| 15 | -20.85 -0.73 % |
01-04-2025 00:00:00 Tuesday |
2849.3 2828.45 |
2874.65 | 2820.65 | 8737 |
| 16 | 23.2 0.82 % |
28-03-2025 00:00:00 Friday |
2826.1 2849.3 |
2883.8 | 2826.1 | 5369 |
| 17 | 24.6 0.87 % |
27-03-2025 00:00:00 Thursday |
2839.8 2864.4 |
2873.95 | 2792 | 14750 |
| 18 | 24.9 0.88 % |
26-03-2025 00:00:00 Wednesday |
2823.3 2848.2 |
2878 | 2810.15 | 10771 |
| 19 | -6.95 -0.25 % |
25-03-2025 00:00:00 Tuesday |
2829.55 2822.6 |
2860 | 2807 | 12409 |
| 20 | -37.1 -1.3 % |
24-03-2025 00:00:00 Monday |
2859.95 2822.85 |
2859.95 | 2796.6 | 14637 |
| 21 | 56.55 2.04 % |
21-03-2025 00:00:00 Friday |
2769.95 2826.5 |
2834.95 | 2760.15 | 16230 |
| 22 | 5.75 0.21 % |
20-03-2025 00:00:00 Thursday |
2754.1 2759.85 |
2771.5 | 2727 | 4300 |
| 23 | -27.15 -0.98 % |
19-03-2025 00:00:00 Wednesday |
2757.75 2730.6 |
2757.75 | 2728.65 | 9088 |
| 24 | -20.7 -0.75 % |
18-03-2025 00:00:00 Tuesday |
2750.75 2730.05 |
2761.45 | 2722 | 4270 |
| 25 | 16.2 0.59 % |
17-03-2025 00:00:00 Monday |
2731.85 2748.05 |
2761.35 | 2726.15 | 5515 |
| 26 | -64.3 -2.3 % |
13-03-2025 00:00:00 Thursday |
2796.1 2731.8 |
2796.1 | 2722.7 | 4953 |
| 27 | 16.45 0.6 % |
12-03-2025 00:00:00 Wednesday |
2732 2748.45 |
2761.7 | 2716.55 | 27716 |
| 28 | 36.2 1.35 % |
11-03-2025 00:00:00 Tuesday |
2685.7 2721.9 |
2736.95 | 2685.7 | 102557 |
| 29 | -26.9 -0.98 % |
10-03-2025 00:00:00 Monday |
2757.8 2730.9 |
2787.1 | 2714.55 | 50716 |
| 30 | 24.2 0.89 % |
07-03-2025 00:00:00 Friday |
2724.4 2748.6 |
2763.7 | 2724.4 | 32895 |
| 31 | -42.3 -1.52 % |
06-03-2025 00:00:00 Thursday |
2778.35 2736.05 |
2778.35 | 2711.95 | 40224 |
| 32 | -0.25 -0.01 % |
05-03-2025 00:00:00 Wednesday |
2693 2692.75 |
2737.9 | 2680.1 | 3967 |
| 33 | 17.4 0.65 % |
04-03-2025 00:00:00 Tuesday |
2679.95 2697.35 |
2709.5 | 2642.8 | 10555 |
| 34 | 42.55 1.61 % |
03-03-2025 00:00:00 Monday |
2640.35 2682.9 |
2690 | 2620.15 | 14599 |
| 35 | -27.45 -1.02 % |
28-02-2025 00:00:00 Friday |
2684.9 2657.45 |
2684.9 | 2642.3 | 5853 |
| 36 | -18.6 -0.69 % |
27-02-2025 00:00:00 Thursday |
2695.2 2676.6 |
2705.95 | 2660 | 5896 |
| 37 | -80.45 -2.9 % |
25-02-2025 00:00:00 Tuesday |
2774.85 2694.4 |
2774.85 | 2691.05 | 34089 |
| 38 | -31.45 -1.13 % |
24-02-2025 00:00:00 Monday |
2793.85 2762.4 |
2793.85 | 2727 | 5955 |
| 39 | -13.9 -0.5 % |
21-02-2025 00:00:00 Friday |
2808 2794.1 |
2821.95 | 2767.1 | 19966 |
| 40 | 53.05 1.92 % |
20-02-2025 00:00:00 Thursday |
2769 2822.05 |
2828 | 2752.4 | 6550 |
| 41 | 9.3 0.34 % |
19-02-2025 00:00:00 Wednesday |
2760 2769.3 |
2773.35 | 2738 | 14525 |
| 42 | -31.1 -1.11 % |
18-02-2025 00:00:00 Tuesday |
2797 2765.9 |
2805 | 2758.6 | 6475 |
| 43 | 2.15 0.08 % |
17-02-2025 00:00:00 Monday |
2780 2782.15 |
2797.15 | 2748.5 | 3392 |
| 44 | -17.85 -0.63 % |
14-02-2025 00:00:00 Friday |
2823.4 2805.55 |
2824.5 | 2776.4 | 8848 |
| 45 | -8.7 -0.31 % |
13-02-2025 00:00:00 Thursday |
2824.05 2815.35 |
2847.1 | 2802.2 | 2738 |
| 46 | -27.4 -0.96 % |
12-02-2025 00:00:00 Wednesday |
2850 2822.6 |
2850 | 2804 | 4497 |
| 47 | -19.35 -0.67 % |
11-02-2025 00:00:00 Tuesday |
2869.05 2849.7 |
2869.05 | 2830 | 3299 |
| 48 | 35.65 1.26 % |
10-02-2025 00:00:00 Monday |
2831.05 2866.7 |
2883.7 | 2831.05 | 11411 |
| 49 | -24.55 -0.85 % |
07-02-2025 00:00:00 Friday |
2895.2 2870.65 |
2906.45 | 2849.65 | 6580 |
| 50 | -2.85 -0.1 % |
06-02-2025 00:00:00 Thursday |
2903.25 2900.4 |
2915.7 | 2874.4 | 2487 |
| 51 | -37.6 -1.28 % |
05-02-2025 00:00:00 Wednesday |
2926.5 2888.9 |
2939.9 | 2882.05 | 6511 |
| 52 | -32.15 -1.09 % |
04-02-2025 00:00:00 Tuesday |
2960.4 2928.25 |
2986.95 | 2916.9 | 4564 |
| 53 | 13.05 0.44 % |
03-02-2025 00:00:00 Monday |
2945.7 2958.75 |
2971.95 | 2913.6 | 10645 |
| 54 | 34.45 1.18 % |
01-02-2025 00:00:00 Saturday |
2913.8 2948.25 |
3006.9 | 2865 | 5885 |
| 55 | -51.9 -1.78 % |
31-01-2025 00:00:00 Friday |
2923.3 2871.4 |
2923.3 | 2845.8 | 11165 |
| 56 | -2.35 -0.08 % |
30-01-2025 00:00:00 Thursday |
2890.65 2888.3 |
2900 | 2853.1 | 5808 |
| 57 | 23.6 0.82 % |
29-01-2025 00:00:00 Wednesday |
2864.25 2887.85 |
2897.3 | 2850.4 | 4398 |
| 58 | 13.7 0.48 % |
28-01-2025 00:00:00 Tuesday |
2850.15 2863.85 |
2882.9 | 2850.15 | 10811 |
| 59 | 55.1 1.96 % |
27-01-2025 00:00:00 Monday |
2813.05 2868.15 |
2884.8 | 2812.95 | 3371 |
| 60 | -71 -2.43 % |
24-01-2025 00:00:00 Friday |
2924.7 2853.7 |
2942.7 | 2842.7 | 6148 |
| 61 | 116.4 4.17 % |
23-01-2025 00:00:00 Thursday |
2792.6 2909 |
2996 | 2792.6 | 99883 |
| 62 | -2.8 -0.1 % |
22-01-2025 00:00:00 Wednesday |
2757 2754.2 |
2761.6 | 2726.5 | 6974 |
| 63 | -65.25 -2.32 % |
21-01-2025 00:00:00 Tuesday |
2814.25 2749 |
2815.45 | 2741 | 6822 |
| 64 | -62.65 -2.2 % |
20-01-2025 00:00:00 Monday |
2849.45 2786.8 |
2849.45 | 2782.05 | 25891 |
| 65 | 28.1 1.01 % |
17-01-2025 00:00:00 Friday |
2785.8 2813.9 |
2842 | 2761.25 | 13760 |
| 66 | -62.05 -2.18 % |
16-01-2025 00:00:00 Thursday |
2849.8 2787.75 |
2849.8 | 2772.5 | 4835 |
| 67 | -9.45 -0.34 % |
15-01-2025 00:00:00 Wednesday |
2810.05 2800.6 |
2837.15 | 2792 | 29256 |
| 68 | 12.25 0.44 % |
14-01-2025 00:00:00 Tuesday |
2796.75 2809 |
2820 | 2785.2 | 9586 |
| 69 | -93.1 -3.22 % |
13-01-2025 00:00:00 Monday |
2889.8 2796.7 |
2889.8 | 2792.05 | 57245 |
| 70 | -72.3 -2.43 % |
10-01-2025 00:00:00 Friday |
2973.6 2901.3 |
2973.6 | 2897.55 | 8974 |
| 71 | 54.05 1.86 % |
09-01-2025 00:00:00 Thursday |
2904.3 2958.35 |
2966 | 2904.3 | 40537 |
| 72 | -32.95 -1.12 % |
08-01-2025 00:00:00 Wednesday |
2941.6 2908.65 |
2947.35 | 2878.15 | 4866 |
| 73 | 44.4 1.54 % |
07-01-2025 00:00:00 Tuesday |
2878.1 2922.5 |
2963.1 | 2878.1 | 10987 |
| 74 | -29 -0.99 % |
06-01-2025 00:00:00 Monday |
2925 2896 |
2950.55 | 2870.1 | 34771 |
| 75 | 0.45 0.02 % |
03-01-2025 00:00:00 Friday |
2930.25 2930.7 |
2956.8 | 2908.7 | 19035 |
| 76 | 35.45 1.23 % |
02-01-2025 00:00:00 Thursday |
2889.95 2925.4 |
2931.7 | 2868.95 | 21269 |
| 77 | -29.75 -1.03 % |
01-01-2025 00:00:00 Wednesday |
2892.05 2862.3 |
2925.6 | 2854.6 | 26116 |
| 78 | 3.8 0.13 % |
31-12-2024 00:00:00 Tuesday |
2900.35 2904.15 |
2934.2 | 2880 | 7171 |
| 79 | -6.25 -0.21 % |
30-12-2024 00:00:00 Monday |
2920 2913.75 |
2941.7 | 2866.95 | 11278 |
| 80 | -19.6 -0.67 % |
27-12-2024 00:00:00 Friday |
2930.6 2911 |
2957.95 | 2910 | 17560 |
| 81 | -33.45 -1.13 % |
26-12-2024 00:00:00 Thursday |
2969.75 2936.3 |
2975 | 2927 | 8081 |
| 82 | 0.9 0.03 % |
24-12-2024 00:00:00 Tuesday |
2968.85 2969.75 |
2988 | 2958.85 | 34315 |
| 83 | -64.7 -2.14 % |
23-12-2024 00:00:00 Monday |
3024.7 2960 |
3024.7 | 2941.4 | 6169 |
| 84 | -38.9 -1.29 % |
20-12-2024 00:00:00 Friday |
3014.6 2975.7 |
3017.65 | 2966.4 | 8022 |
| 85 | -61.1 -2 % |
19-12-2024 00:00:00 Thursday |
3049.4 2988.3 |
3049.4 | 2983.45 | 13134 |
| 86 | -36.3 -1.17 % |
18-12-2024 00:00:00 Wednesday |
3094.95 3058.65 |
3095 | 3050.65 | 1828 |
| 87 | -99.3 -3.12 % |
17-12-2024 00:00:00 Tuesday |
3177.8 3078.5 |
3190.1 | 3074.55 | 10018 |
| 88 | 5.95 0.19 % |
16-12-2024 00:00:00 Monday |
3186.65 3192.6 |
3212.95 | 3175.5 | 8666 |
| 89 | -33.55 -1.04 % |
13-12-2024 00:00:00 Friday |
3219.4 3185.85 |
3219.4 | 3137 | 2621 |
| 90 | 14.4 0.45 % |
12-12-2024 00:00:00 Thursday |
3175.05 3189.45 |
3198 | 3163.9 | 8121 |
| 91 | -30.8 -0.95 % |
11-12-2024 00:00:00 Wednesday |
3225.25 3194.45 |
3240.2 | 3177.7 | 3657 |
| 92 | 58.7 1.86 % |
10-12-2024 00:00:00 Tuesday |
3151.55 3210.25 |
3216 | 3149.9 | 15466 |
| 93 | 25 0.8 % |
09-12-2024 00:00:00 Monday |
3140.05 3165.05 |
3167 | 3120.5 | 6038 |
| 94 | -39.15 -1.22 % |
06-12-2024 00:00:00 Friday |
3199.5 3160.35 |
3199.5 | 3148.6 | 3571 |
| 95 | -22.65 -0.71 % |
05-12-2024 00:00:00 Thursday |
3209 3186.35 |
3239 | 3167.35 | 9789 |
| 96 | 66.9 2.13 % |
04-12-2024 00:00:00 Wednesday |
3138.6 3205.5 |
3210 | 3134.2 | 5581 |
| 97 | 21.25 0.68 % |
03-12-2024 00:00:00 Tuesday |
3125.05 3146.3 |
3163 | 3103.85 | 6744 |
| 98 | 53.9 1.75 % |
02-12-2024 00:00:00 Monday |
3079.95 3133.85 |
3142.8 | 3057.9 | 8399 |
| 99 | 5.65 0.18 % |
29-11-2024 00:00:00 Friday |
3059.6 3065.25 |
3071.7 | 3030.9 | 5821 |
| 100 | -29.5 -0.96 % |
28-11-2024 00:00:00 Thursday |
3074.85 3045.35 |
3074.85 | 3002.25 | 3725 |
| 101 | 27.25 0.9 % |
27-11-2024 00:00:00 Wednesday |
3018 3045.25 |
3064.9 | 2986.3 | 7114 |
| 102 | 12.85 0.43 % |
26-11-2024 00:00:00 Tuesday |
3000.05 3012.9 |
3029.25 | 2989.8 | 9961 |
| 103 | 19.35 0.65 % |
25-11-2024 00:00:00 Monday |
2968.8 2988.15 |
3030.3 | 2963.25 | 11230 |
| 104 | 33.6 1.15 % |
22-11-2024 00:00:00 Friday |
2925 2958.6 |
2975.65 | 2918.05 | 2326 |
| 105 | -86.2 -2.85 % |
21-11-2024 00:00:00 Thursday |
3024 2937.8 |
3024 | 2928.1 | 4038 |
| 106 | -76.8 -2.5 % |
19-11-2024 00:00:00 Tuesday |
3077.85 3001.05 |
3077.85 | 2981.6 | 4729 |
| 107 | -32.3 -1.06 % |
18-11-2024 00:00:00 Monday |
3050.1 3017.8 |
3054 | 3010 | 3470 |
| 108 | 33.05 1.11 % |
14-11-2024 00:00:00 Thursday |
2988.45 3021.5 |
3036.6 | 2970.05 | 3635 |
| 109 | -41.1 -1.36 % |
13-11-2024 00:00:00 Wednesday |
3025 2983.9 |
3035.5 | 2969.15 | 18044 |
| 110 | -45.65 -1.48 % |
12-11-2024 00:00:00 Tuesday |
3086.5 3040.85 |
3120.55 | 3035 | 3460 |
| 111 | -4.8 -0.15 % |
11-11-2024 00:00:00 Monday |
3102.8 3098 |
3128.15 | 3087.7 | 10403 |
| 112 | -38.2 -1.21 % |
08-11-2024 00:00:00 Friday |
3165 3126.8 |
3165 | 3119.3 | 2294 |
| 113 | -55.4 -1.73 % |
07-11-2024 00:00:00 Thursday |
3209.95 3154.55 |
3209.95 | 3135 | 6554 |
| 114 | 84.65 2.73 % |
06-11-2024 00:00:00 Wednesday |
3096.3 3180.95 |
3188.95 | 3096.3 | 8802 |
| 115 | -13.9 -0.45 % |
05-11-2024 00:00:00 Tuesday |
3119.6 3105.7 |
3141.35 | 3082.5 | 3029 |
| 116 | -33.15 -1.05 % |
04-11-2024 00:00:00 Monday |
3153.25 3120.1 |
3159 | 3090.95 | 8831 |
| 117 | 19.2 0.61 % |
01-11-2024 00:00:00 Friday |
3140.6 3159.8 |
3169.95 | 3140.6 | 2524 |
| 118 | -26.35 -0.83 % |
31-10-2024 00:00:00 Thursday |
3173.55 3147.2 |
3184.1 | 3121.9 | 5813 |
| 119 | -10.9 -0.34 % |
30-10-2024 00:00:00 Wednesday |
3166.9 3156 |
3172.8 | 3104.45 | 3911 |
| 120 | -52.35 -1.66 % |
29-10-2024 00:00:00 Tuesday |
3160.35 3108 |
3169.6 | 3080 | 206383 |
| 121 | -29.7 -0.93 % |
28-10-2024 00:00:00 Monday |
3190.05 3160.35 |
3206.45 | 3152.8 | 5633 |
| 122 | 57 1.83 % |
25-10-2024 00:00:00 Friday |
3121.3 3178.3 |
3213 | 3121.3 | 12042 |
| 123 | -8.7 -0.28 % |
24-10-2024 00:00:00 Thursday |
3130 3121.3 |
3219.25 | 3079.2 | 28518 |
| 124 | -28.65 -0.92 % |
23-10-2024 00:00:00 Wednesday |
3120.05 3091.4 |
3155.1 | 3083.05 | 8915 |
| 125 | -17.9 -0.57 % |
22-10-2024 00:00:00 Tuesday |
3145.6 3127.7 |
3183.4 | 3111.2 | 5538 |
| 126 | -23.75 -0.75 % |
21-10-2024 00:00:00 Monday |
3174.5 3150.75 |
3200.8 | 3136 | 9202 |
| 127 | 39.35 1.25 % |
18-10-2024 00:00:00 Friday |
3145.35 3184.7 |
3303 | 3145.35 | 58467 |
| 128 | -23.15 -0.73 % |
17-10-2024 00:00:00 Thursday |
3177.9 3154.75 |
3200.4 | 3142 | 6197 |
| 129 | 17.35 0.55 % |
16-10-2024 00:00:00 Wednesday |
3160.55 3177.9 |
3190 | 3141 | 6516 |
| 130 | 10.25 0.32 % |
15-10-2024 00:00:00 Tuesday |
3155.55 3165.8 |
3217.05 | 3142.55 | 11141 |
| 131 | -19.2 -0.61 % |
14-10-2024 00:00:00 Monday |
3149.9 3130.7 |
3149.9 | 3100 | 50549 |
| 132 | -27.1 -0.86 % |
11-10-2024 00:00:00 Friday |
3138.05 3110.95 |
3147.65 | 3102 | 7409 |
| 133 | -39.7 -1.25 % |
10-10-2024 00:00:00 Thursday |
3179 3139.3 |
3190.45 | 3128.95 | 3475 |
| 134 | -76.9 -2.37 % |
09-10-2024 00:00:00 Wednesday |
3248.65 3171.75 |
3248.65 | 3168.35 | 3188 |
| 135 | 39.4 1.25 % |
08-10-2024 00:00:00 Tuesday |
3145.55 3184.95 |
3189.9 | 3102.5 | 17059 |
| 136 | -59.3 -1.84 % |
07-10-2024 00:00:00 Monday |
3215.2 3155.9 |
3226.4 | 3140 | 20773 |
| 137 | -84.05 -2.55 % |
04-10-2024 00:00:00 Friday |
3294.85 3210.8 |
3294.85 | 3195 | 5385 |
| 138 | 42.1 1.29 % |
03-10-2024 00:00:00 Thursday |
3256.45 3298.55 |
3325 | 3256.45 | 44989 |
| 139 | -37.9 -1.12 % |
01-10-2024 00:00:00 Tuesday |
3377.9 3340 |
3382.65 | 3332.7 | 63738 |
| 140 | -5.3 -0.16 % |
30-09-2024 00:00:00 Monday |
3363.5 3358.2 |
3414.4 | 3350 | 34138 |
| 141 | 69.4 2.11 % |
27-09-2024 00:00:00 Friday |
3291.65 3361.05 |
3369.25 | 3275 | 7681 |
| 142 | 21.2 0.65 % |
26-09-2024 00:00:00 Thursday |
3266.45 3287.65 |
3303.2 | 3257.25 | 11697 |
| 143 | -6.05 -0.19 % |
25-09-2024 00:00:00 Wednesday |
3262.85 3256.8 |
3266.25 | 3216.7 | 902403 |
| 144 | -28.5 -0.87 % |
24-09-2024 00:00:00 Tuesday |
3291.35 3262.85 |
3326.25 | 3256 | 53535 |
| 145 | 2.85 0.09 % |
23-09-2024 00:00:00 Monday |
3292.05 3294.9 |
3306.2 | 3277.4 | 8036 |
| 146 | 51.25 1.58 % |
20-09-2024 00:00:00 Friday |
3240.75 3292 |
3296 | 3232 | 4288 |
| 147 | 4.9 0.15 % |
19-09-2024 00:00:00 Thursday |
3238.25 3243.15 |
3247.8 | 3185.9 | 3541 |
| 148 | -89.1 -2.72 % |
18-09-2024 00:00:00 Wednesday |
3279.8 3190.7 |
3279.8 | 3160.4 | 10848 |
| 149 | -30.35 -0.92 % |
17-09-2024 00:00:00 Tuesday |
3300.25 3269.9 |
3306.6 | 3263.2 | 2751 |
| 150 | -9.55 -0.29 % |
16-09-2024 00:00:00 Monday |
3312.4 3302.85 |
3317.7 | 3277.6 | 9939 |
| 151 | 47.7 1.46 % |
13-09-2024 00:00:00 Friday |
3262.35 3310.05 |
3330.9 | 3243.5 | 5397 |
| 152 | 34.5 1.07 % |
12-09-2024 00:00:00 Thursday |
3233.95 3268.45 |
3277.15 | 3220.15 | 3730 |
| 153 | -25.1 -0.77 % |
11-09-2024 00:00:00 Wednesday |
3278.7 3253.6 |
3295.7 | 3250 | 34800 |
| 154 | -41.8 -1.28 % |
10-09-2024 00:00:00 Tuesday |
3275.7 3233.9 |
3287.9 | 3229 | 404332 |
| 155 | 19.9 0.61 % |
09-09-2024 00:00:00 Monday |
3251.3 3271.2 |
3299.95 | 3221.4 | 25718 |
| 156 | 16.65 0.52 % |
06-09-2024 00:00:00 Friday |
3219.6 3236.25 |
3259 | 3207.15 | 14681 |
| 157 | -8.75 -0.27 % |
05-09-2024 00:00:00 Thursday |
3214.95 3206.2 |
3227.2 | 3184.55 | 5652 |
| 158 | 42.2 1.33 % |
04-09-2024 00:00:00 Wednesday |
3170.6 3212.8 |
3245 | 3170.6 | 11752 |
| 159 | 8 0.25 % |
03-09-2024 00:00:00 Tuesday |
3162.6 3170.6 |
3214 | 3162.6 | 4442 |
| 160 | 12.05 0.38 % |
02-09-2024 00:00:00 Monday |
3150 3162.05 |
3181.05 | 3138.8 | 9729 |
| 161 | 42.8 1.39 % |
30-08-2024 00:00:00 Friday |
3080 3122.8 |
3136.75 | 3080 | 13090 |
| 162 | 13.3 0.43 % |
29-08-2024 00:00:00 Thursday |
3068.05 3081.35 |
3091.35 | 3049 | 9134 |
| 163 | -40.8 -1.31 % |
28-08-2024 00:00:00 Wednesday |
3124.4 3083.6 |
3124.4 | 3071.3 | 2360 |
| 164 | -1.35 -0.04 % |
27-08-2024 00:00:00 Tuesday |
3100.45 3099.1 |
3112 | 3080.75 | 2315 |
| 165 | 27.1 0.88 % |
26-08-2024 00:00:00 Monday |
3080.35 3107.45 |
3111.9 | 3062.55 | 13937 |
| 166 | -45.95 -1.47 % |
23-08-2024 00:00:00 Friday |
3131 3085.05 |
3131 | 3080.1 | 8124 |
| 167 | 77.55 2.54 % |
22-08-2024 00:00:00 Thursday |
3051.05 3128.6 |
3140 | 3051.05 | 23721 |
| 168 | -20.5 -0.67 % |
21-08-2024 00:00:00 Wednesday |
3079 3058.5 |
3082 | 3043.6 | 7028 |
| 169 | -16.3 -0.53 % |
20-08-2024 00:00:00 Tuesday |
3084.1 3067.8 |
3084.1 | 3052.15 | 2245 |
| 170 | -19.65 -0.64 % |
19-08-2024 00:00:00 Monday |
3074.45 3054.8 |
3088.2 | 3051 | 9504 |
| 171 | 39.45 1.31 % |
16-08-2024 00:00:00 Friday |
3020.6 3060.05 |
3064 | 3020.6 | 3751 |
| 172 | -12.9 -0.42 % |
14-08-2024 00:00:00 Wednesday |
3042.4 3029.5 |
3058.15 | 2998.3 | 10204 |
| 173 | 16.5 0.54 % |
13-08-2024 00:00:00 Tuesday |
3030.95 3047.45 |
3066 | 3029 | 4068 |
| 174 | -81.95 -2.62 % |
12-08-2024 00:00:00 Monday |
3132.7 3050.75 |
3134 | 3042 | 9834 |
| 175 | -84.8 -2.64 % |
09-08-2024 00:00:00 Friday |
3217.15 3132.35 |
3217.15 | 3101 | 7595 |
| 176 | -20 -0.63 % |
08-08-2024 00:00:00 Thursday |
3187.75 3167.75 |
3277.8 | 3148.95 | 81213 |
| 177 | 54.8 1.77 % |
07-08-2024 00:00:00 Wednesday |
3099 3153.8 |
3190.6 | 3058.85 | 14886 |
| 178 | -16 -0.52 % |
06-08-2024 00:00:00 Tuesday |
3070 3054 |
3133.05 | 3044.15 | 5458 |
| 179 | 1 0.03 % |
05-08-2024 00:00:00 Monday |
3071.35 3072.35 |
3136 | 3064 | 8170 |
| 180 | 10.25 0.33 % |
02-08-2024 00:00:00 Friday |
3123.45 3133.7 |
3154 | 3111.05 | 8241 |
| 181 | -63.55 -1.99 % |
01-08-2024 00:00:00 Thursday |
3187 3123.45 |
3206.3 | 3115 | 8627 |
| 182 | 18.7 0.59 % |
31-07-2024 00:00:00 Wednesday |
3168 3186.7 |
3214.7 | 3156.9 | 3763 |
| 183 | -13.95 -0.44 % |
30-07-2024 00:00:00 Tuesday |
3166 3152.05 |
3230.25 | 3149.65 | 9227 |
| 184 | 17.15 0.55 % |
29-07-2024 00:00:00 Monday |
3133 3150.15 |
3160 | 3127.8 | 9515 |
| 185 | 9.3 0.3 % |
26-07-2024 00:00:00 Friday |
3128.5 3137.8 |
3147.55 | 3118.2 | 2450 |
| 186 | -0.55 -0.02 % |
25-07-2024 00:00:00 Thursday |
3109.65 3109.1 |
3113.55 | 3085.85 | 8163 |
| 187 | -62.85 -1.98 % |
24-07-2024 00:00:00 Wednesday |
3172.5 3109.65 |
3172.5 | 3098.8 | 14767 |
| 188 | 26.6 0.84 % |
23-07-2024 00:00:00 Tuesday |
3150 3176.6 |
3200.2 | 3100 | 9077 |
| 189 | 13.95 0.44 % |
22-07-2024 00:00:00 Monday |
3135.05 3149 |
3154.1 | 3105.85 | 4922 |
| 190 | -61.05 -1.91 % |
19-07-2024 00:00:00 Friday |
3195 3133.95 |
3244.65 | 3121 | 32349 |
| 191 | 19.1 0.6 % |
18-07-2024 00:00:00 Thursday |
3176.05 3195.15 |
3225.15 | 3153 | 6538 |
| 192 | 3.6 0.11 % |
16-07-2024 00:00:00 Tuesday |
3171.4 3175 |
3193.4 | 3147.35 | 9690 |
| 193 | 21 0.67 % |
15-07-2024 00:00:00 Monday |
3149 3170 |
3190.6 | 3141.4 | 4337 |
| 194 | 8.3 0.26 % |
12-07-2024 00:00:00 Friday |
3140.7 3149 |
3170 | 3138.4 | 2135 |
| 195 | -0.3 -0.01 % |
11-07-2024 00:00:00 Thursday |
3161.7 3161.4 |
3173.85 | 3124.65 | 2615 |
| 196 | 26.4 0.84 % |
10-07-2024 00:00:00 Wednesday |
3134.45 3160.85 |
3200 | 3122.5 | 10560 |
| 197 | 42.8 1.39 % |
09-07-2024 00:00:00 Tuesday |
3069.85 3112.65 |
3120 | 3069.85 | 10890 |
| 198 | -30.15 -0.97 % |
08-07-2024 00:00:00 Monday |
3100 3069.85 |
3103.65 | 3057.35 | 5405 |
| 199 | 10 0.32 % |
05-07-2024 00:00:00 Friday |
3088.85 3098.85 |
3104.95 | 3084.65 | 8563 |
| 200 | -13.95 -0.45 % |
04-07-2024 00:00:00 Thursday |
3111.8 3097.85 |
3130.95 | 3091 | 3093 |
| 201 | 26.05 0.84 % |
03-07-2024 00:00:00 Wednesday |
3085.75 3111.8 |
3122.8 | 3076.8 | 12744 |
| 202 | -26.05 -0.84 % |
02-07-2024 00:00:00 Tuesday |
3111.35 3085.3 |
3130.55 | 3069.9 | 4939 |
| 203 | -61.95 -1.95 % |
01-07-2024 00:00:00 Monday |
3171.95 3110 |
3171.95 | 3110 | 4796 |
| 204 | 9.95 0.32 % |
28-06-2024 00:00:00 Friday |
3147.4 3157.35 |
3190 | 3147.4 | 7412 |
| 205 | -51.85 -1.62 % |
27-06-2024 00:00:00 Thursday |
3199.25 3147.4 |
3199.25 | 3133.5 | 4741 |
| 206 | 37.95 1.21 % |
26-06-2024 00:00:00 Wednesday |
3135.05 3173 |
3199.9 | 3135.05 | 21548 |
| 207 | 34.05 1.1 % |
25-06-2024 00:00:00 Tuesday |
3105 3139.05 |
3145.3 | 3105 | 65316 |
| 208 | -37.2 -1.18 % |
24-06-2024 00:00:00 Monday |
3144.3 3107.1 |
3144.3 | 3100 | 23013 |
| 209 | 13.5 0.43 % |
21-06-2024 00:00:00 Friday |
3130.05 3143.55 |
3151.95 | 3115 | 3017 |
| 210 | 11 0.35 % |
20-06-2024 00:00:00 Thursday |
3114 3125 |
3158.35 | 3099.6 | 7093 |
| 211 | -24.45 -0.78 % |
19-06-2024 00:00:00 Wednesday |
3125.7 3101.25 |
3148.55 | 3101.25 | 5028 |
| 212 | -1.8 -0.06 % |
18-06-2024 00:00:00 Tuesday |
3120 3118.2 |
3140.65 | 3108.2 | 9166 |
| 213 | 30.45 0.99 % |
14-06-2024 00:00:00 Friday |
3078.05 3108.5 |
3123.85 | 3078.05 | 22568 |
| 214 | -40.05 -1.28 % |
13-06-2024 00:00:00 Thursday |
3119.45 3079.4 |
3119.45 | 3064.7 | 10994 |
| 215 | -122.95 -3.84 % |
12-06-2024 00:00:00 Wednesday |
3199.45 3076.5 |
3199.45 | 3074 | 17598 |
| 216 | -12.25 -0.39 % |
11-06-2024 00:00:00 Tuesday |
3175 3162.75 |
3205 | 3158.5 | 14912 |
| 217 | 3.25 0.1 % |
10-06-2024 00:00:00 Monday |
3171.45 3174.7 |
3190.25 | 3108.05 | 25338 |
| 218 | 6.05 0.19 % |
07-06-2024 00:00:00 Friday |
3104 3110.05 |
3140 | 3091.35 | 18303 |
| 219 | -67.95 -2.15 % |
06-06-2024 00:00:00 Thursday |
3157.65 3089.7 |
3165.2 | 3083.2 | 18287 |
| 220 | 106.1 3.47 % |
05-06-2024 00:00:00 Wednesday |
3056.45 3162.55 |
3232.3 | 3056.45 | 24866 |
| 221 | 56.4 1.88 % |
04-06-2024 00:00:00 Tuesday |
2999.95 3056.35 |
3084 | 2902.9 | 50214 |
| 222 | -97.9 -3.18 % |
03-06-2024 00:00:00 Monday |
3079.9 2982 |
3079.9 | 2955.05 | 6677 |
| 223 | -48.5 -1.62 % |
31-05-2024 00:00:00 Friday |
2998.5 2950 |
2998.5 | 2918.3 | 5285 |
| 224 | -20.15 -0.67 % |
30-05-2024 00:00:00 Thursday |
3018.05 2997.9 |
3043.55 | 2986.35 | 5257 |
| 225 | -19 -0.62 % |
29-05-2024 00:00:00 Wednesday |
3044 3025 |
3047.55 | 3015.95 | 14337 |
| 226 | 24.35 0.81 % |
28-05-2024 00:00:00 Tuesday |
3023.05 3047.4 |
3070 | 3019.35 | 8122 |
| 227 | 52.5 1.77 % |
27-05-2024 00:00:00 Monday |
2970.5 3023 |
3029.75 | 2970.5 | 4900 |
| 228 | -30.35 -1.01 % |
24-05-2024 00:00:00 Friday |
3001.15 2970.8 |
3008.3 | 2946.25 | 9419 |
| 229 | -16.05 -0.53 % |
23-05-2024 00:00:00 Thursday |
3001.05 2985 |
3027.15 | 2970.05 | 4363 |
| 230 | -17 -0.56 % |
22-05-2024 00:00:00 Wednesday |
3026.85 3009.85 |
3064.9 | 3000.15 | 13082 |
| 231 | 14.95 0.5 % |
21-05-2024 00:00:00 Tuesday |
3000 3014.95 |
3038.05 | 2971.8 | 13186 |
| 232 | 10.3 0.34 % |
18-05-2024 00:00:00 Saturday |
2992.9 3003.2 |
3057 | 2983.55 | 1972 |
| 233 | -4.8 -0.16 % |
17-05-2024 00:00:00 Friday |
3000.05 2995.25 |
3035 | 2978.3 | 10621 |
| 234 | 36.5 1.22 % |
16-05-2024 00:00:00 Thursday |
2980.4 3016.9 |
3029.8 | 2980.4 | 14127 |
| 235 | -2.45 -0.08 % |
15-05-2024 00:00:00 Wednesday |
2988.05 2985.6 |
3003.75 | 2954.8 | 14876 |
| 236 | 21 0.71 % |
14-05-2024 00:00:00 Tuesday |
2962.65 2983.65 |
2993.95 | 2962.65 | 4314 |
| 237 | 30.75 1.06 % |
13-05-2024 00:00:00 Monday |
2914.6 2945.35 |
2977 | 2905.95 | 11152 |
| 238 | 50.8 1.77 % |
10-05-2024 00:00:00 Friday |
2863.1 2913.9 |
2938.2 | 2845 | 19873 |
| 239 | 26.25 0.93 % |
09-05-2024 00:00:00 Thursday |
2811.3 2837.55 |
2905.45 | 2811.3 | 36536 |
| 240 | -121.9 -4.15 % |
08-05-2024 00:00:00 Wednesday |
2938.5 2816.6 |
2948.25 | 2777.05 | 75209 |
| 241 | -2.05 -0.07 % |
07-05-2024 00:00:00 Tuesday |
2950.3 2948.25 |
2964.95 | 2932 | 4166 |
| 242 | 2.2 0.07 % |
06-05-2024 00:00:00 Monday |
2949.85 2952.05 |
2961.25 | 2934.25 | 3987 |
| 243 | -52.8 -1.76 % |
03-05-2024 00:00:00 Friday |
3002.65 2949.85 |
3022.05 | 2936.45 | 14687 |
| 244 | -42.05 -1.38 % |
02-05-2024 00:00:00 Thursday |
3046.55 3004.5 |
3116 | 2965.2 | 123804 |
| 245 | 22 0.73 % |
30-04-2024 00:00:00 Tuesday |
3023 3045 |
3081.65 | 3012.05 | 23917 |
| 246 | 38.6 1.29 % |
29-04-2024 00:00:00 Monday |
2985.6 3024.2 |
3027.45 | 2985.6 | 7595 |
| 247 | 68.65 2.37 % |
26-04-2024 00:00:00 Friday |
2901.35 2970 |
3004.6 | 2901.35 | 7447 |
| 248 | -22.45 -0.76 % |
25-04-2024 00:00:00 Thursday |
2940.45 2918 |
2948.4 | 2910.2 | 8516 |
| 249 | -0.25 -0.01 % |
24-04-2024 00:00:00 Wednesday |
2940.25 2940 |
2976.5 | 2929.05 | 13565 |
| 250 | 17.55 0.6 % |
23-04-2024 00:00:00 Tuesday |
2903.45 2921 |
2925 | 2874 | 11713 |
| 251 | 71.2 2.51 % |
22-04-2024 00:00:00 Monday |
2831.4 2902.6 |
2911.85 | 2831.4 | 6744 |
| 252 | -38.25 -1.33 % |
19-04-2024 00:00:00 Friday |
2870.6 2832.35 |
2870.6 | 2804.5 | 7954 |
| 253 | -4.4 -0.15 % |
18-04-2024 00:00:00 Thursday |
2875.45 2871.05 |
2920.95 | 2860 | 13264 |
| 254 | -0.9 -0.03 % |
16-04-2024 00:00:00 Tuesday |
2882 2881.1 |
2897.45 | 2853 | 5464 |
| 255 | -43.85 -1.5 % |
15-04-2024 00:00:00 Monday |
2925.6 2881.75 |
2949.8 | 2874.5 | 9712 |
| 256 | -15.7 -0.52 % |
12-04-2024 00:00:00 Friday |
2998.95 2983.25 |
3020.55 | 2980.95 | 3992 |
| 257 | -2.1 -0.07 % |
10-04-2024 00:00:00 Wednesday |
3001.05 2998.95 |
3026.55 | 2998 | 3496 |
| 258 | -33.65 -1.11 % |
09-04-2024 00:00:00 Tuesday |
3043.35 3009.7 |
3049 | 2999.85 | 4970 |
| 259 | 55.95 1.87 % |
08-04-2024 00:00:00 Monday |
2992.05 3048 |
3048.85 | 2982.45 | 5519 |
| 260 | -13.8 -0.46 % |
05-04-2024 00:00:00 Friday |
3014.25 3000.45 |
3014.25 | 2980.9 | 8853 |
| 261 | -8.35 -0.28 % |
04-04-2024 00:00:00 Thursday |
3012.35 3004 |
3021 | 2992 | 3710 |
| 262 | -26.05 -0.86 % |
03-04-2024 00:00:00 Wednesday |
3027.65 3001.6 |
3027.65 | 2978.4 | 5537 |
| 263 | -50.9 -1.67 % |
02-04-2024 00:00:00 Tuesday |
3049.3 2998.4 |
3050.2 | 2990.35 | 20247 |
| 264 | 18.25 0.6 % |
01-04-2024 00:00:00 Monday |
3031.05 3049.3 |
3073.2 | 3027.45 | 28192 |
| 265 | -9.35 -0.31 % |
28-03-2024 00:00:00 Thursday |
3033.35 3024 |
3036.05 | 2965.05 | 12165 |
| 266 | -29.05 -0.96 % |
27-03-2024 00:00:00 Wednesday |
3025.05 2996 |
3034.3 | 2980 | 17602 |
| 267 | 29.75 1 % |
26-03-2024 00:00:00 Tuesday |
2980.25 3010 |
3010 | 2960.05 | 29251 |
| 268 | 52.25 1.8 % |
22-03-2024 00:00:00 Friday |
2909.95 2962.2 |
2970 | 2905.9 | 13677 |
| 269 | 13.95 0.48 % |
21-03-2024 00:00:00 Thursday |
2879.95 2893.9 |
2906 | 2857 | 14105 |
| 270 | -19.1 -0.66 % |
20-03-2024 00:00:00 Wednesday |
2888.95 2869.85 |
2889.65 | 2821.05 | 43588 |
| 271 | -40.05 -1.37 % |
19-03-2024 00:00:00 Tuesday |
2928.95 2888.9 |
2928.95 | 2866.75 | 6975 |
| 272 | 68.65 2.4 % |
18-03-2024 00:00:00 Monday |
2860.35 2929 |
2945 | 2857.95 | 23556 |
| 273 | -8.25 -0.29 % |
15-03-2024 00:00:00 Friday |
2879.45 2871.2 |
2887.65 | 2818.85 | 31462 |
| 274 | 57.55 2.05 % |
14-03-2024 00:00:00 Thursday |
2801.3 2858.85 |
2878.05 | 2775 | 16608 |
| 275 | -31.95 -1.12 % |
13-03-2024 00:00:00 Wednesday |
2855.5 2823.55 |
2896.55 | 2800 | 27406 |
| 276 | -80.9 -2.75 % |
12-03-2024 00:00:00 Tuesday |
2939.05 2858.15 |
2939.05 | 2851.15 | 9563 |
| 277 | 33.85 1.18 % |
11-03-2024 00:00:00 Monday |
2866.15 2900 |
2928.8 | 2866.15 | 25539 |
| 278 | 25.3 0.89 % |
07-03-2024 00:00:00 Thursday |
2832.75 2858.05 |
2961.1 | 2816.15 | 60532 |
| 279 | 149.1 5.56 % |
06-03-2024 00:00:00 Wednesday |
2681.25 2830.35 |
2840.25 | 2681.25 | 34786 |
| 280 | 8.7 0.32 % |
05-03-2024 00:00:00 Tuesday |
2690.2 2698.9 |
2725 | 2690.2 | 4553 |
| 281 | -40 -1.46 % |
04-03-2024 00:00:00 Monday |
2743 2703 |
2755.45 | 2698 | 4174 |
| 282 | -5.6 -0.2 % |
02-03-2024 00:00:00 Saturday |
2746.5 2740.9 |
2746.5 | 2725 | 571 |
| 283 | 5.85 0.21 % |
01-03-2024 00:00:00 Friday |
2750 2755.85 |
2767.85 | 2740 | 17401 |
| 284 | 15 0.55 % |
29-02-2024 00:00:00 Thursday |
2729.95 2744.95 |
2745 | 2663.7 | 6225 |
| 285 | -30.85 -1.13 % |
28-02-2024 00:00:00 Wednesday |
2727.05 2696.2 |
2731.7 | 2688 | 7638 |
| 286 | 11.4 0.42 % |
27-02-2024 00:00:00 Tuesday |
2714.1 2725.5 |
2738.8 | 2701.1 | 3521 |
| 287 | -31.25 -1.14 % |
26-02-2024 00:00:00 Monday |
2746 2714.75 |
2750 | 2708.8 | 5753 |
| 288 | 12.45 0.46 % |
23-02-2024 00:00:00 Friday |
2718.65 2731.1 |
2759 | 2709.25 | 5279 |
| 289 | -15.5 -0.57 % |
22-02-2024 00:00:00 Thursday |
2728.55 2713.05 |
2730 | 2710 | 2874 |
| 290 | -12.45 -0.45 % |
21-02-2024 00:00:00 Wednesday |
2738.45 2726 |
2759.5 | 2715.05 | 3205 |
| 291 | 19 0.7 % |
20-02-2024 00:00:00 Tuesday |
2727.9 2746.9 |
2749.75 | 2700 | 4992 |
| 292 | -1 -0.04 % |
19-02-2024 00:00:00 Monday |
2711 2710 |
2727.4 | 2701.8 | 4651 |
| 293 | 48 1.81 % |
16-02-2024 00:00:00 Friday |
2652 2700 |
2714.85 | 2651.65 | 9021 |
| 294 | -7.95 -0.3 % |
15-02-2024 00:00:00 Thursday |
2659.95 2652 |
2678.45 | 2641 | 11598 |
| 295 | 43.7 1.67 % |
14-02-2024 00:00:00 Wednesday |
2615.45 2659.15 |
2677.8 | 2615.45 | 4480 |
| 296 | -31.25 -1.16 % |
13-02-2024 00:00:00 Tuesday |
2699.85 2668.6 |
2699.85 | 2650 | 4478 |
| 297 | -0.9 -0.03 % |
12-02-2024 00:00:00 Monday |
2668.8 2667.9 |
2681.4 | 2650.7 | 5213 |
| 298 | 38.5 1.47 % |
09-02-2024 00:00:00 Friday |
2622.5 2661 |
2662 | 2612 | 5334 |
| 299 | -48.15 -1.8 % |
08-02-2024 00:00:00 Thursday |
2670.05 2621.9 |
2712.55 | 2604.55 | 9737 |
| 300 | 51.8 1.96 % |
07-02-2024 00:00:00 Wednesday |
2639.6 2691.4 |
2723 | 2634.35 | 43035 |
| 301 | 54.5 2.13 % |
06-02-2024 00:00:00 Tuesday |
2560.5 2615 |
2617.05 | 2553.95 | 49322 |
| 302 | 42.8 1.7 % |
05-02-2024 00:00:00 Monday |
2515.3 2558.1 |
2564.25 | 2515 | 6689 |
| 303 | -9.95 -0.39 % |
02-02-2024 00:00:00 Friday |
2524.95 2515 |
2541.5 | 2503.4 | 20255 |
| 304 | -25.3 -1 % |
01-02-2024 00:00:00 Thursday |
2535.7 2510.4 |
2553 | 2506 | 9859 |
| 305 | -41.35 -1.61 % |
31-01-2024 00:00:00 Wednesday |
2574.2 2532.85 |
2580.95 | 2520 | 620134 |
| 306 | -3.5 -0.14 % |
30-01-2024 00:00:00 Tuesday |
2570 2566.5 |
2618.6 | 2560.5 | 23692 |
| 307 | 5.65 0.22 % |
29-01-2024 00:00:00 Monday |
2560.35 2566 |
2599.95 | 2557.5 | 28610 |
| 308 | -13.8 -0.53 % |
25-01-2024 00:00:00 Thursday |
2605 2591.2 |
2613.35 | 2572.5 | 149497 |
| 309 | -46.15 -1.75 % |
24-01-2024 00:00:00 Wednesday |
2636.05 2589.9 |
2662.15 | 2522.6 | 399557 |
| 310 | -154.75 -5.78 % |
23-01-2024 00:00:00 Tuesday |
2677.5 2522.75 |
2689.65 | 2490 | 40598 |
| 311 | 4.4 0.16 % |
20-01-2024 00:00:00 Saturday |
2675.5 2679.9 |
2709 | 2675 | 2858 |
| 312 | -14.05 -0.52 % |
19-01-2024 00:00:00 Friday |
2700.2 2686.15 |
2710.2 | 2676.2 | 36320 |
| 313 | -54.85 -1.99 % |
18-01-2024 00:00:00 Thursday |
2753.85 2699 |
2753.85 | 2675 | 67933 |
| 314 | -33.6 -1.2 % |
17-01-2024 00:00:00 Wednesday |
2793.9 2760.3 |
2793.9 | 2720.1 | 31327 |
| 315 | 41 1.49 % |
16-01-2024 00:00:00 Tuesday |
2753 2794 |
2804 | 2743.6 | 8966 |
| 316 | 24.55 0.9 % |
15-01-2024 00:00:00 Monday |
2728.95 2753.5 |
2771 | 2718.4 | 18027 |
| 317 | -7.45 -0.27 % |
12-01-2024 00:00:00 Friday |
2740.15 2732.7 |
2752.05 | 2710 | 14546 |
| 318 | 42.65 1.58 % |
11-01-2024 00:00:00 Thursday |
2697.35 2740 |
2743.35 | 2697.35 | 11765 |
| 319 | -0.9 -0.03 % |
10-01-2024 00:00:00 Wednesday |
2709.25 2708.35 |
2730.5 | 2695.55 | 16386 |
| 320 | 4.85 0.18 % |
09-01-2024 00:00:00 Tuesday |
2725.15 2730 |
2739.25 | 2711 | 53819 |
| 321 | -11.75 -0.43 % |
08-01-2024 00:00:00 Monday |
2727 2715.25 |
2734.65 | 2693 | 7774 |
| 322 | -41.5 -1.5 % |
05-01-2024 00:00:00 Friday |
2768.35 2726.85 |
2768.35 | 2713.75 | 9445 |
| 323 | -12.7 -0.46 % |
04-01-2024 00:00:00 Thursday |
2780.85 2768.15 |
2789.55 | 2749.8 | 20411 |
| 324 | 27.2 0.99 % |
03-01-2024 00:00:00 Wednesday |
2744.8 2772 |
2792.35 | 2729.35 | 18530 |
| 325 | 39.55 1.47 % |
02-01-2024 00:00:00 Tuesday |
2697.35 2736.9 |
2747 | 2662.1 | 12389 |
| 326 | -20.2 -0.74 % |
01-01-2024 00:00:00 Monday |
2717.55 2697.35 |
2735.25 | 2692.85 | 17698 |
| 327 | 25.6 0.95 % |
29-12-2023 00:00:00 Friday |
2691.55 2717.15 |
2753 | 2678.35 | 35540 |
| 328 | -11.65 -0.43 % |
28-12-2023 00:00:00 Thursday |
2720.2 2708.55 |
2722 | 2695.25 | 31341 |
| 329 | 25.05 0.94 % |
27-12-2023 00:00:00 Wednesday |
2675.75 2700.8 |
2716.7 | 2671.4 | 27078 |
| 330 | 17.75 0.67 % |
26-12-2023 00:00:00 Tuesday |
2648.25 2666 |
2678.6 | 2638.8 | 9463 |
| 331 | 22.25 0.85 % |
22-12-2023 00:00:00 Friday |
2618.75 2641 |
2649.95 | 2612.1 | 15400 |
| 332 | 58.75 2.3 % |
21-12-2023 00:00:00 Thursday |
2554.6 2613.35 |
2620.8 | 2550 | 5425 |
| 333 | -73.95 -2.79 % |
20-12-2023 00:00:00 Wednesday |
2650.55 2576.6 |
2670 | 2571.1 | 11256 |
| 334 | -2.85 -0.11 % |
19-12-2023 00:00:00 Tuesday |
2650.2 2647.35 |
2660 | 2619.45 | 5832 |
| 335 | -0.75 -0.03 % |
18-12-2023 00:00:00 Monday |
2651 2650.25 |
2666.7 | 2644 | 41676 |
| 336 | 8.75 0.33 % |
15-12-2023 00:00:00 Friday |
2636 2644.75 |
2657 | 2629 | 8333 |
| 337 | 9.45 0.36 % |
14-12-2023 00:00:00 Thursday |
2624.05 2633.5 |
2636.75 | 2599.45 | 64391 |
| 338 | -6.95 -0.26 % |
13-12-2023 00:00:00 Wednesday |
2623.95 2617 |
2649.85 | 2576.5 | 19932 |
| 339 | 63.85 2.51 % |
12-12-2023 00:00:00 Tuesday |
2543.55 2607.4 |
2614.65 | 2543.55 | 40639 |
| 340 | -15.35 -0.6 % |
11-12-2023 00:00:00 Monday |
2561.45 2546.1 |
2566.55 | 2536.7 | 6156 |
| 341 | -53.55 -2.05 % |
08-12-2023 00:00:00 Friday |
2615 2561.45 |
2615 | 2545.5 | 26672 |
| 342 | -12 -0.46 % |
07-12-2023 00:00:00 Thursday |
2599.95 2587.95 |
2628.35 | 2583.85 | 8578 |
| 343 | -1 -0.04 % |
06-12-2023 00:00:00 Wednesday |
2571 2570 |
2615 | 2568.55 | 10367 |
| 344 | 16.55 0.65 % |
05-12-2023 00:00:00 Tuesday |
2553 2569.55 |
2588.05 | 2547 | 8287 |
| 345 | -15.25 -0.59 % |
04-12-2023 00:00:00 Monday |
2568.25 2553 |
2581.95 | 2547 | 8972 |
| 346 | 2.8 0.11 % |
01-12-2023 00:00:00 Friday |
2552.8 2555.6 |
2575.65 | 2543.15 | 33338 |
| 347 | 67.55 2.72 % |
30-11-2023 00:00:00 Thursday |
2485.2 2552.75 |
2562.95 | 2485.2 | 47135 |
| 348 | 27.65 1.12 % |
29-11-2023 00:00:00 Wednesday |
2475.15 2502.8 |
2516.55 | 2475.15 | 28873 |
| 349 | -13 -0.52 % |
28-11-2023 00:00:00 Tuesday |
2499 2486 |
2513.9 | 2482 | 3496 |
| 350 | -7.4 -0.29 % |
24-11-2023 00:00:00 Friday |
2510.05 2502.65 |
2515 | 2482 | 12316 |
| 351 | 23.5 0.95 % |
23-11-2023 00:00:00 Thursday |
2485.05 2508.55 |
2515.35 | 2484.35 | 5322 |
| 352 | 12.45 0.5 % |
22-11-2023 00:00:00 Wednesday |
2475.05 2487.5 |
2507.95 | 2475.05 | 4345 |
| 353 | 0.75 0.03 % |
21-11-2023 00:00:00 Tuesday |
2491.05 2491.8 |
2503 | 2472.15 | 18405 |
| 354 | -11 -0.44 % |
20-11-2023 00:00:00 Monday |
2502.05 2491.05 |
2521.3 | 2477 | 4640 |
| 355 | 47.5 1.93 % |
17-11-2023 00:00:00 Friday |
2462.7 2510.2 |
2533.75 | 2462.7 | 13374 |
| 356 | -15.95 -0.65 % |
16-11-2023 00:00:00 Thursday |
2470.95 2455 |
2470.95 | 2447.05 | 4785 |
| 357 | 41.8 1.72 % |
15-11-2023 00:00:00 Wednesday |
2428.2 2470 |
2470 | 2422 | 7376 |
| 358 | -13.75 -0.56 % |
13-11-2023 00:00:00 Monday |
2441.95 2428.2 |
2445.65 | 2421 | 9344 |
| 359 | -7.9 -0.32 % |
12-11-2023 00:00:00 Sunday |
2450.05 2442.15 |
2456.45 | 2434.6 | 9446 |
| 360 | -30.3 -1.23 % |
10-11-2023 00:00:00 Friday |
2464.9 2434.6 |
2469.95 | 2420 | 7208 |
| 361 | -11.95 -0.48 % |
09-11-2023 00:00:00 Thursday |
2469.95 2458 |
2500 | 2450.8 | 18530 |
| 362 | 19.75 0.8 % |
08-11-2023 00:00:00 Wednesday |
2460.2 2479.95 |
2487.75 | 2438 | 11842 |
| 363 | -6.5 -0.27 % |
07-11-2023 00:00:00 Tuesday |
2444 2437.5 |
2444 | 2420.8 | 11425 |
| 364 | -22.5 -0.92 % |
06-11-2023 00:00:00 Monday |
2456.2 2433.7 |
2461.95 | 2423 | 12411 |
| 365 | 2.85 0.12 % |
03-11-2023 00:00:00 Friday |
2450.4 2453.25 |
2458.4 | 2414.4 | 6114 |
| 366 | 2.2 0.09 % |
02-11-2023 00:00:00 Thursday |
2427.55 2429.75 |
2435.05 | 2397.9 | 7215 |
| 367 | -31.1 -1.28 % |
01-11-2023 00:00:00 Wednesday |
2437.4 2406.3 |
2465 | 2403 | 24652 |
| 368 | 97.2 4.12 % |
31-10-2023 00:00:00 Tuesday |
2361.05 2458.25 |
2478.95 | 2350.3 | 127167 |
| 369 | -11.35 -0.49 % |
30-10-2023 00:00:00 Monday |
2325.35 2314 |
2330.3 | 2299.8 | 15622 |
| 370 | 11 0.48 % |
27-10-2023 00:00:00 Friday |
2304 2315 |
2335 | 2299.05 | 20842 |
| 371 | -15.3 -0.66 % |
26-10-2023 00:00:00 Thursday |
2320.05 2304.75 |
2325 | 2293.1 | 9623 |
| 372 | -46.2 -1.95 % |
25-10-2023 00:00:00 Wednesday |
2371.9 2325.7 |
2371.9 | 2322.15 | 6816 |
| 373 | -40.95 -1.71 % |
23-10-2023 00:00:00 Monday |
2389.95 2349 |
2389.95 | 2344.65 | 5221 |
| 374 | -6.2 -0.26 % |
20-10-2023 00:00:00 Friday |
2375 2368.8 |
2385.95 | 2356 | 44789 |
| 375 | -30 -1.25 % |
19-10-2023 00:00:00 Thursday |
2400 2370 |
2402 | 2370 | 7098 |
| 376 | -7.9 -0.33 % |
18-10-2023 00:00:00 Wednesday |
2417.9 2410 |
2435.15 | 2404.35 | 31903 |
| 377 | -34.2 -1.39 % |
17-10-2023 00:00:00 Tuesday |
2463.9 2429.7 |
2463.9 | 2420 | 3842 |
| 378 | -59.85 -2.4 % |
16-10-2023 00:00:00 Monday |
2493.5 2433.65 |
2493.5 | 2420 | 93559 |
| 379 | -24.55 -0.99 % |
13-10-2023 00:00:00 Friday |
2484.5 2459.95 |
2484.5 | 2455 | 9421 |
| 380 | -10 -0.4 % |
12-10-2023 00:00:00 Thursday |
2495 2485 |
2495 | 2473.7 | 9379 |
| 381 | 31.3 1.27 % |
11-10-2023 00:00:00 Wednesday |
2457.9 2489.2 |
2493 | 2457 | 16540 |
| 382 | 24.55 1.01 % |
10-10-2023 00:00:00 Tuesday |
2430 2454.55 |
2454.55 | 2424.9 | 4744 |
| 383 | -22 -0.9 % |
09-10-2023 00:00:00 Monday |
2447 2425 |
2447 | 2410.15 | 6883 |
| 384 | 24.35 1 % |
06-10-2023 00:00:00 Friday |
2429.65 2454 |
2457.9 | 2429.6 | 19134 |
| 385 | -1 -0.04 % |
05-10-2023 00:00:00 Thursday |
2430 2429 |
2437.4 | 2420 | 11483 |
| 386 | -16.05 -0.66 % |
04-10-2023 00:00:00 Wednesday |
2425.25 2409.2 |
2425.25 | 2386 | 10727 |
| 387 | 9.35 0.39 % |
03-10-2023 00:00:00 Tuesday |
2415.9 2425.25 |
2447 | 2413.55 | 18097 |
| 388 | 14.85 0.61 % |
29-09-2023 00:00:00 Friday |
2431.05 2445.9 |
2451.6 | 2427 | 11944 |
| 389 | -87.8 -3.5 % |
28-09-2023 00:00:00 Thursday |
2510.1 2422.3 |
2510.1 | 2415 | 39596 |
| 390 | -0.85 -0.03 % |
27-09-2023 00:00:00 Wednesday |
2500.95 2500.1 |
2502.65 | 2481.35 | 3584 |
| 391 | 8.05 0.32 % |
26-09-2023 00:00:00 Tuesday |
2493.55 2501.6 |
2505.9 | 2488.6 | 8535 |
| 392 | -23.75 -0.94 % |
25-09-2023 00:00:00 Monday |
2517.35 2493.6 |
2519.05 | 2478.1 | 6351 |
| 393 | 11.8 0.47 % |
22-09-2023 00:00:00 Friday |
2509.95 2521.75 |
2521.75 | 2495 | 5431 |
| 394 | 30.8 1.24 % |
21-09-2023 00:00:00 Thursday |
2485.2 2516 |
2519.05 | 2485.2 | 6821 |
| 395 | -3.6 -0.14 % |
20-09-2023 00:00:00 Wednesday |
2506.6 2503 |
2516.5 | 2489.35 | 7527 |
| 396 | 28.5 1.15 % |
18-09-2023 00:00:00 Monday |
2478.05 2506.55 |
2512 | 2470.35 | 19371 |
| 397 | -4.8 -0.19 % |
15-09-2023 00:00:00 Friday |
2487.8 2483 |
2505.5 | 2475.9 | 25896 |
| 398 | -17.5 -0.7 % |
14-09-2023 00:00:00 Thursday |
2500 2482.5 |
2500 | 2467.55 | 47217 |
| 399 | 2.8 0.11 % |
13-09-2023 00:00:00 Wednesday |
2488 2490.8 |
2491 | 2455 | 22910 |
| 400 | -35.5 -1.41 % |
12-09-2023 00:00:00 Tuesday |
2523.8 2488.3 |
2530 | 2481 | 82397 |
| 401 | 4.95 0.2 % |
11-09-2023 00:00:00 Monday |
2515.05 2520 |
2527.25 | 2500 | 7791 |
| 402 | 1.35 0.05 % |
08-09-2023 00:00:00 Friday |
2503.35 2504.7 |
2517.2 | 2492.15 | 6632 |
| 403 | 1.8 0.07 % |
07-09-2023 00:00:00 Thursday |
2508.35 2510.15 |
2515 | 2494.05 | 22894 |
| 404 | 12.3 0.49 % |
06-09-2023 00:00:00 Wednesday |
2490.95 2503.25 |
2508 | 2484.05 | 26597 |
| 405 | 7 0.28 % |
05-09-2023 00:00:00 Tuesday |
2484 2491 |
2507.2 | 2476.05 | 23078 |
| 406 | -14.1 -0.57 % |
04-09-2023 00:00:00 Monday |
2489.25 2475.15 |
2504.95 | 2468 | 55597 |
| 407 | -18.65 -0.74 % |
01-09-2023 00:00:00 Friday |
2518.45 2499.8 |
2526.45 | 2486.25 | 60441 |
| 408 | -58.6 -2.27 % |
31-08-2023 00:00:00 Thursday |
2577 2518.4 |
2578.15 | 2493.7 | 17427 |
| 409 | -17 -0.66 % |
30-08-2023 00:00:00 Wednesday |
2588 2571 |
2591.65 | 2561 | 6467 |
| 410 | 67 2.67 % |
29-08-2023 00:00:00 Tuesday |
2513.3 2580.3 |
2587 | 2513.3 | 13692 |
| 411 | -17.35 -0.69 % |
28-08-2023 00:00:00 Monday |
2530 2512.65 |
2538.75 | 2510.1 | 13110 |
| 412 | 3.15 0.12 % |
25-08-2023 00:00:00 Friday |
2520 2523.15 |
2536 | 2510.35 | 5890 |
| 413 | -4.95 -0.2 % |
24-08-2023 00:00:00 Thursday |
2529.95 2525 |
2543 | 2517 | 23338 |
| 414 | 11.4 0.46 % |
23-08-2023 00:00:00 Wednesday |
2498.6 2510 |
2583 | 2498.6 | 55025 |
| 415 | -11.35 -0.45 % |
22-08-2023 00:00:00 Tuesday |
2507.85 2496.5 |
2507.85 | 2482.55 | 16852 |
| 416 | 17.85 0.72 % |
21-08-2023 00:00:00 Monday |
2470.05 2487.9 |
2492.75 | 2470.05 | 6428 |
| 417 | -25 -1 % |
18-08-2023 00:00:00 Friday |
2500 2475 |
2513.2 | 2471 | 22861 |
| 418 | -18 -0.71 % |
17-08-2023 00:00:00 Thursday |
2524 2506 |
2550 | 2500 | 19687 |
| 419 | 8.85 0.35 % |
16-08-2023 00:00:00 Wednesday |
2525.05 2533.9 |
2557.95 | 2514.05 | 7949 |
| 420 | -5.05 -0.2 % |
14-08-2023 00:00:00 Monday |
2544.7 2539.65 |
2544.9 | 2510.05 | 20228 |
| 421 | -15.4 -0.6 % |
11-08-2023 00:00:00 Friday |
2557.8 2542.4 |
2557.8 | 2517.05 | 52251 |
| 422 | -98.8 -3.77 % |
10-08-2023 00:00:00 Thursday |
2619 2520.2 |
2619 | 2509.95 | 79557 |
| 423 | -14.85 -0.57 % |
09-08-2023 00:00:00 Wednesday |
2620 2605.15 |
2623.7 | 2596.5 | 69842 |
| 424 | 19.3 0.74 % |
08-08-2023 00:00:00 Tuesday |
2601.05 2620.35 |
2626.55 | 2597 | 29838 |
| 425 | 2.85 0.11 % |
07-08-2023 00:00:00 Monday |
2607.15 2610 |
2622 | 2598.8 | 9681 |
| 426 | 26.15 1.01 % |
04-08-2023 00:00:00 Friday |
2580.05 2606.2 |
2618.85 | 2580.05 | 13755 |
| 427 | -35.55 -1.35 % |
03-08-2023 00:00:00 Thursday |
2624.95 2589.4 |
2630 | 2571 | 9158 |
| 428 | -26.05 -0.98 % |
02-08-2023 00:00:00 Wednesday |
2647.4 2621.35 |
2647.4 | 2610 | 8857 |
| 429 | 29.45 1.13 % |
01-08-2023 00:00:00 Tuesday |
2608.05 2637.5 |
2641 | 2602.3 | 7538 |
| 430 | 10.95 0.42 % |
31-07-2023 00:00:00 Monday |
2605.05 2616 |
2626.9 | 2589.8 | 16773 |
| 431 | 16 0.62 % |
28-07-2023 00:00:00 Friday |
2599 2615 |
2628 | 2586.6 | 6314 |
| 432 | -5.55 -0.21 % |
27-07-2023 00:00:00 Thursday |
2610.15 2604.6 |
2628.45 | 2597.1 | 4716 |
| 433 | 22.35 0.86 % |
26-07-2023 00:00:00 Wednesday |
2600.05 2622.4 |
2628.9 | 2594 | 9469 |
| 434 | -32.55 -1.23 % |
25-07-2023 00:00:00 Tuesday |
2640.05 2607.5 |
2647.45 | 2587.05 | 21744 |
| 435 | 0.9 0.03 % |
24-07-2023 00:00:00 Monday |
2649.05 2649.95 |
2664.15 | 2636.4 | 16615 |
| 436 | 3.85 0.14 % |
21-07-2023 00:00:00 Friday |
2662 2665.85 |
2684.7 | 2656.3 | 19361 |
| 437 | -21 -0.78 % |
20-07-2023 00:00:00 Thursday |
2691 2670 |
2691 | 2667.35 | 4531 |
| 438 | 10.05 0.38 % |
19-07-2023 00:00:00 Wednesday |
2677.95 2688 |
2692.45 | 2645.25 | 9779 |
| 439 | 27.95 1.06 % |
18-07-2023 00:00:00 Tuesday |
2630.05 2658 |
2665.6 | 2625 | 8663 |
| 440 | 31.45 1.21 % |
17-07-2023 00:00:00 Monday |
2608 2639.45 |
2649 | 2608 | 6241 |
| 441 | 3.2 0.12 % |
14-07-2023 00:00:00 Friday |
2618.35 2621.55 |
2628.5 | 2594.55 | 5545 |
| 442 | -0.65 -0.02 % |
13-07-2023 00:00:00 Thursday |
2619 2618.35 |
2653.4 | 2610 | 7767 |
| 443 | 37.55 1.45 % |
12-07-2023 00:00:00 Wednesday |
2583.15 2620.7 |
2628.2 | 2547.25 | 24419 |
| 444 | 62.95 2.44 % |
11-07-2023 00:00:00 Tuesday |
2582.05 2645 |
2685 | 2582.05 | 41298 |
| 445 | -18.75 -0.72 % |
10-07-2023 00:00:00 Monday |
2612.4 2593.65 |
2619.8 | 2580.45 | 22874 |
| 446 | -32.4 -1.22 % |
07-07-2023 00:00:00 Friday |
2649.4 2617 |
2661 | 2607 | 21820 |
| 447 | 34.95 1.34 % |
06-07-2023 00:00:00 Thursday |
2615.05 2650 |
2655 | 2615.05 | 26327 |
| 448 | 34.2 1.33 % |
05-07-2023 00:00:00 Wednesday |
2576 2610.2 |
2626 | 2575.05 | 59273 |
| 449 | 17.2 0.67 % |
04-07-2023 00:00:00 Tuesday |
2556.05 2573.25 |
2588.55 | 2556.05 | 6968 |
| 450 | -14.6 -0.56 % |
03-07-2023 00:00:00 Monday |
2585.95 2571.35 |
2613.8 | 2570 | 21016 |
| 451 | 0.65 0.03 % |
30-06-2023 00:00:00 Friday |
2597 2597.65 |
2645 | 2585.95 | 35219 |
| 452 | -23.15 -0.88 % |
28-06-2023 00:00:00 Wednesday |
2622 2598.85 |
2634.95 | 2590.05 | 15203 |
| 453 | -11.2 -0.43 % |
27-06-2023 00:00:00 Tuesday |
2631.55 2620.35 |
2656.45 | 2617 | 13776 |
| 454 | -3.4 -0.13 % |
26-06-2023 00:00:00 Monday |
2636.05 2632.65 |
2668 | 2624.8 | 24190 |
| 455 | 16.7 0.63 % |
23-06-2023 00:00:00 Friday |
2640.05 2656.75 |
2680.9 | 2636.05 | 26533 |
| 456 | -28.8 -1.08 % |
22-06-2023 00:00:00 Thursday |
2665.05 2636.25 |
2689.45 | 2632.6 | 21415 |
| 457 | -23.75 -0.88 % |
21-06-2023 00:00:00 Wednesday |
2695.05 2671.3 |
2706 | 2663.1 | 20245 |
| 458 | 34 1.29 % |
20-06-2023 00:00:00 Tuesday |
2645.05 2679.05 |
2700 | 2645.05 | 5949 |
| 459 | -29.1 -1.08 % |
19-06-2023 00:00:00 Monday |
2700.05 2670.95 |
2718.25 | 2668.2 | 34050 |
| 460 | 13.55 0.51 % |
16-06-2023 00:00:00 Friday |
2683.05 2696.6 |
2705 | 2668.5 | 6656 |
| 461 | -41.45 -1.52 % |
15-06-2023 00:00:00 Thursday |
2719.95 2678.5 |
2724.55 | 2673 | 14556 |
| 462 | 11.3 0.42 % |
14-06-2023 00:00:00 Wednesday |
2682 2693.3 |
2728.75 | 2677 | 7528 |
| 463 | 25.75 0.97 % |
13-06-2023 00:00:00 Tuesday |
2660.05 2685.8 |
2734.4 | 2660.05 | 47450 |
| 464 | 29.65 1.14 % |
12-06-2023 00:00:00 Monday |
2612 2641.65 |
2659 | 2608.6 | 6029 |
| 465 | -20.05 -0.76 % |
09-06-2023 00:00:00 Friday |
2633.55 2613.5 |
2650.9 | 2610.1 | 4563 |
| 466 | -16.45 -0.62 % |
08-06-2023 00:00:00 Thursday |
2650.05 2633.6 |
2675.75 | 2623 | 6696 |
| 467 | 32.85 1.25 % |
07-06-2023 00:00:00 Wednesday |
2620.7 2653.55 |
2664.4 | 2620.7 | 15838 |
| 468 | -11.8 -0.45 % |
06-06-2023 00:00:00 Tuesday |
2636.85 2625.05 |
2653.15 | 2611 | 5126 |
| 469 | 1.55 0.06 % |
05-06-2023 00:00:00 Monday |
2635.9 2637.45 |
2650.65 | 2625 | 14621 |
| 470 | -36.3 -1.36 % |
02-06-2023 00:00:00 Friday |
2668.95 2632.65 |
2668.95 | 2623 | 4845 |
| 471 | 40.65 1.56 % |
01-06-2023 00:00:00 Thursday |
2610.05 2650.7 |
2668 | 2610.05 | 29095 |
| 472 | 12.3 0.47 % |
31-05-2023 00:00:00 Wednesday |
2598 2610.3 |
2618 | 2593 | 19681 |
| 473 | 14.5 0.56 % |
30-05-2023 00:00:00 Tuesday |
2580 2594.5 |
2604.95 | 2573.05 | 7367 |
| 474 | -17.5 -0.67 % |
29-05-2023 00:00:00 Monday |
2599.95 2582.45 |
2599.95 | 2547.95 | 34101 |
| 475 | 45.5 1.79 % |
26-05-2023 00:00:00 Friday |
2540 2585.5 |
2590 | 2520.7 | 22717 |
| 476 | 16.75 0.67 % |
25-05-2023 00:00:00 Thursday |
2507.85 2524.6 |
2542.4 | 2496.7 | 14504 |
| 477 | 1.9 0.08 % |
24-05-2023 00:00:00 Wednesday |
2524.95 2526.85 |
2536.4 | 2511.35 | 4835 |
| 478 | -7.45 -0.29 % |
23-05-2023 00:00:00 Tuesday |
2540.05 2532.6 |
2555 | 2528 | 21324 |
| 479 | -12.85 -0.5 % |
22-05-2023 00:00:00 Monday |
2550.05 2537.2 |
2564.9 | 2526 | 14262 |
| 480 | 25.95 1.02 % |
19-05-2023 00:00:00 Friday |
2540.05 2566 |
2573.85 | 2540.05 | 4617 |
| 481 | 21.4 0.85 % |
18-05-2023 00:00:00 Thursday |
2530.05 2551.45 |
2571.7 | 2530.05 | 14088 |
| 482 | 19.1 0.75 % |
17-05-2023 00:00:00 Wednesday |
2530.05 2549.15 |
2558.2 | 2521.55 | 21861 |
| 483 | -37.35 -1.45 % |
16-05-2023 00:00:00 Tuesday |
2581.95 2544.6 |
2581.95 | 2540.1 | 5182 |
| 484 | -28.3 -1.1 % |
15-05-2023 00:00:00 Monday |
2577.05 2548.75 |
2599.9 | 2544.3 | 25199 |
| 485 | 20.85 0.81 % |
12-05-2023 00:00:00 Friday |
2567.15 2588 |
2613.35 | 2555.1 | 14268 |
| 486 | 47.9 1.9 % |
11-05-2023 00:00:00 Thursday |
2517.1 2565 |
2575 | 2517.1 | 13269 |
| 487 | 36.95 1.49 % |
10-05-2023 00:00:00 Wednesday |
2472 2508.95 |
2545 | 2472 | 23453 |
| 488 | 54.05 2.24 % |
09-05-2023 00:00:00 Tuesday |
2417.05 2471.1 |
2477.7 | 2401.15 | 51503 |
| 489 | -20.7 -0.84 % |
08-05-2023 00:00:00 Monday |
2472 2451.3 |
2491.5 | 2417.3 | 32420 |
| 490 | 7.75 0.31 % |
05-05-2023 00:00:00 Friday |
2465.05 2472.8 |
2485 | 2462 | 5698 |
| 491 | -0.75 -0.03 % |
04-05-2023 00:00:00 Thursday |
2465.7 2464.95 |
2470 | 2450.55 | 7375 |
| 492 | 54.9 2.28 % |
03-05-2023 00:00:00 Wednesday |
2406.05 2460.95 |
2469.8 | 2406.05 | 22633 |
| 493 | -3.4 -0.14 % |
02-05-2023 00:00:00 Tuesday |
2422 2418.6 |
2432.95 | 2405.45 | 8298 |
| 494 | 28.2 1.18 % |
28-04-2023 00:00:00 Friday |
2390.05 2418.25 |
2422 | 2376.3 | 6616 |
| 495 | -23.85 -0.99 % |
27-04-2023 00:00:00 Thursday |
2412.05 2388.2 |
2438.7 | 2384.9 | 12218 |
| 496 | 10 0.42 % |
26-04-2023 00:00:00 Wednesday |
2401.15 2411.15 |
2430.2 | 2401.15 | 6191 |
| 497 | -9.85 -0.41 % |
25-04-2023 00:00:00 Tuesday |
2420.65 2410.8 |
2427.8 | 2403.5 | 4490 |
| 498 | -22.4 -0.92 % |
24-04-2023 00:00:00 Monday |
2443.05 2420.65 |
2452.25 | 2416.45 | 12960 |
| 499 | 32.6 1.35 % |
21-04-2023 00:00:00 Friday |
2407.55 2440.15 |
2445 | 2407.55 | 6747 |
| 500 | -1.35 -0.06 % |
20-04-2023 00:00:00 Thursday |
2408.85 2407.5 |
2425.4 | 2401.4 | 11673 |
| 501 | -51.15 -2.08 % |
19-04-2023 00:00:00 Wednesday |
2459.95 2408.8 |
2459.95 | 2400.85 | 6476 |
| 502 | 60.5 2.55 % |
18-04-2023 00:00:00 Tuesday |
2369.25 2429.75 |
2436.65 | 2368.7 | 11546 |
| 503 | 17.9 0.76 % |
17-04-2023 00:00:00 Monday |
2351.3 2369.2 |
2376.25 | 2347.8 | 16153 |
| 504 | 10.65 0.46 % |
13-04-2023 00:00:00 Thursday |
2340.05 2350.7 |
2367.45 | 2340.05 | 4151 |
| 505 | 13.1 0.56 % |
12-04-2023 00:00:00 Wednesday |
2334.1 2347.2 |
2358 | 2334.1 | 6287 |
| 506 | -10.8 -0.46 % |
11-04-2023 00:00:00 Tuesday |
2356.4 2345.6 |
2366.25 | 2328.95 | 11974 |
| 507 | 38.25 1.65 % |
10-04-2023 00:00:00 Monday |
2318.1 2356.35 |
2363 | 2313.2 | 7607 |
| 508 | 7.95 0.34 % |
06-04-2023 00:00:00 Thursday |
2323 2330.95 |
2348.5 | 2318 | 5561 |
| 509 | 18.75 0.81 % |
05-04-2023 00:00:00 Wednesday |
2303.5 2322.25 |
2334.05 | 2303.5 | 14906 |
| 510 | -25.45 -1.08 % |
03-04-2023 00:00:00 Monday |
2353.25 2327.8 |
2353.25 | 2297 | 18902 |
| 511 | 32.6 1.4 % |
31-03-2023 00:00:00 Friday |
2321.2 2353.8 |
2368.45 | 2313 | 8714 |
| 512 | -9.95 -0.43 % |
29-03-2023 00:00:00 Wednesday |
2324.65 2314.7 |
2344.95 | 2305 | 8610 |
| 513 | -43.55 -1.83 % |
28-03-2023 00:00:00 Tuesday |
2374.95 2331.4 |
2374.95 | 2316.6 | 7111 |
| 514 | 0.5 0.02 % |
27-03-2023 00:00:00 Monday |
2351.05 2351.55 |
2368.4 | 2335.45 | 15039 |
| 515 | -18.4 -0.77 % |
24-03-2023 00:00:00 Friday |
2382.95 2364.55 |
2382.95 | 2351.2 | 8115 |
| 516 | -7.45 -0.31 % |
23-03-2023 00:00:00 Thursday |
2375 2367.55 |
2383.1 | 2356.2 | 11421 |
| 517 | 12 0.51 % |
22-03-2023 00:00:00 Wednesday |
2365.05 2377.05 |
2398.55 | 2364.95 | 11412 |
| 518 | -18.45 -0.78 % |
21-03-2023 00:00:00 Tuesday |
2375.15 2356.7 |
2390 | 2353.5 | 7522 |
| 519 | 32.05 1.37 % |
20-03-2023 00:00:00 Monday |
2340 2372.05 |
2378 | 2326 | 10546 |
| 520 | -20.1 -0.85 % |
17-03-2023 00:00:00 Friday |
2364.95 2344.85 |
2364.95 | 2326.1 | 7029 |
| 521 | 39 1.69 % |
16-03-2023 00:00:00 Thursday |
2311 2350 |
2363.45 | 2311.6 | 33956 |
| 522 | -4.5 -0.19 % |
15-03-2023 00:00:00 Wednesday |
2315 2310.5 |
2336.4 | 2303 | 9211 |
| 523 | 11.9 0.52 % |
14-03-2023 00:00:00 Tuesday |
2290 2301.9 |
2311.5 | 2279.1 | 6111 |
| 524 | -7.6 -0.33 % |
13-03-2023 00:00:00 Monday |
2300.05 2292.45 |
2313.25 | 2282.4 | 45208 |
| 525 | 13.25 0.58 % |
10-03-2023 00:00:00 Friday |
2300 2313.25 |
2318.25 | 2275 | 7799 |
| 526 | -36.75 -1.57 % |
09-03-2023 00:00:00 Thursday |
2345.05 2308.3 |
2360.8 | 2301.2 | 8296 |
| 527 | 1.45 0.06 % |
08-03-2023 00:00:00 Wednesday |
2346 2347.45 |
2351.2 | 2327.05 | 12334 |
| 528 | 11.25 0.48 % |
06-03-2023 00:00:00 Monday |
2339.95 2351.2 |
2370 | 2325.85 | 8569 |
| 529 | -13.6 -0.58 % |
03-03-2023 00:00:00 Friday |
2329.9 2316.3 |
2330 | 2305.75 | 24672 |
| 530 | 3.1 0.13 % |
02-03-2023 00:00:00 Thursday |
2306.95 2310.05 |
2316.4 | 2291.45 | 33250 |
| 531 | 1.95 0.08 % |
01-03-2023 00:00:00 Wednesday |
2305 2306.95 |
2316.4 | 2295.7 | 14198 |
| 532 | 16.25 0.71 % |
28-02-2023 00:00:00 Tuesday |
2284 2300.25 |
2313.25 | 2267.5 | 16887 |
| 533 | 8.1 0.36 % |
27-02-2023 00:00:00 Monday |
2274 2282.1 |
2292.75 | 2261 | 11789 |
| 534 | 7.65 0.34 % |
24-02-2023 00:00:00 Friday |
2266.65 2274.3 |
2286.35 | 2250.85 | 13377 |
| 535 | -38.35 -1.66 % |
23-02-2023 00:00:00 Thursday |
2305 2266.65 |
2305 | 2256.25 | 31852 |
| 536 | -36.5 -1.57 % |
22-02-2023 00:00:00 Wednesday |
2331.2 2294.7 |
2331.2 | 2281.45 | 11596 |
| 537 | 11.2 0.48 % |
21-02-2023 00:00:00 Tuesday |
2320.05 2331.25 |
2334.95 | 2306 | 16109 |
| 538 | -28.85 -1.23 % |
20-02-2023 00:00:00 Monday |
2348.95 2320.1 |
2348.95 | 2306.45 | 16936 |
| 539 | 28.25 1.23 % |
17-02-2023 00:00:00 Friday |
2305.05 2333.3 |
2341.7 | 2301 | 15857 |
| 540 | 9.15 0.4 % |
16-02-2023 00:00:00 Thursday |
2308.1 2317.25 |
2328 | 2303.2 | 15307 |
| 541 | 7.55 0.33 % |
15-02-2023 00:00:00 Wednesday |
2304.95 2312.5 |
2321 | 2281.35 | 13895 |
| 542 | -12.7 -0.55 % |
14-02-2023 00:00:00 Tuesday |
2309.65 2296.95 |
2319 | 2278.55 | 13664 |
| 543 | -7.6 -0.33 % |
13-02-2023 00:00:00 Monday |
2310 2302.4 |
2317.8 | 2290 | 15094 |
| 544 | -3.8 -0.16 % |
10-02-2023 00:00:00 Friday |
2320.05 2316.25 |
2350 | 2312 | 10909 |
| 545 | -6.35 -0.27 % |
09-02-2023 00:00:00 Thursday |
2333.45 2327.1 |
2339.35 | 2319 | 4352 |
| 546 | 17.8 0.77 % |
08-02-2023 00:00:00 Wednesday |
2315.65 2333.45 |
2338 | 2301 | 18840 |
| 547 | -17.85 -0.76 % |
07-02-2023 00:00:00 Tuesday |
2333.5 2315.65 |
2343.5 | 2313 | 12002 |
| 548 | -29.45 -1.25 % |
06-02-2023 00:00:00 Monday |
2362.95 2333.5 |
2362.95 | 2322 | 16363 |
| 549 | 52.4 2.29 % |
03-02-2023 00:00:00 Friday |
2290.8 2343.2 |
2350.05 | 2283.2 | 9132 |
| 550 | -22.75 -0.98 % |
02-02-2023 00:00:00 Thursday |
2314.1 2291.35 |
2314.1 | 2252.8 | 7656 |
| 551 | 14.1 0.61 % |
01-02-2023 00:00:00 Wednesday |
2300 2314.1 |
2332.95 | 2270.3 | 23190 |
| 552 | -22.5 -0.98 % |
31-01-2023 00:00:00 Tuesday |
2303 2280.5 |
2306.2 | 2276 | 19392 |
| 553 | -5.9 -0.26 % |
30-01-2023 00:00:00 Monday |
2290.35 2284.45 |
2318.45 | 2266.5 | 11144 |
| 554 | -34.75 -1.49 % |
27-01-2023 00:00:00 Friday |
2325 2290.25 |
2325 | 2257.25 | 41984 |
| 555 | 4.25 0.18 % |
25-01-2023 00:00:00 Wednesday |
2311.3 2315.55 |
2350.3 | 2300.05 | 37503 |
| 556 | -27.65 -1.15 % |
24-01-2023 00:00:00 Tuesday |
2410.05 2382.4 |
2425.9 | 2378 | 17738 |
| 557 | 7 0.29 % |
23-01-2023 00:00:00 Monday |
2403.05 2410.05 |
2428 | 2382.2 | 7332 |
| 558 | -38.1 -1.56 % |
20-01-2023 00:00:00 Friday |
2440.05 2401.95 |
2447.7 | 2395.55 | 10281 |
| 559 | -14.65 -0.59 % |
19-01-2023 00:00:00 Thursday |
2466.05 2451.4 |
2485.85 | 2437.5 | 10071 |
| 560 | 41.3 1.69 % |
18-01-2023 00:00:00 Wednesday |
2446.95 2488.25 |
2492.95 | 2431.65 | 13166 |
| 561 | -12.4 -0.51 % |
17-01-2023 00:00:00 Tuesday |
2450 2437.6 |
2464.2 | 2415 | 24003 |
| 562 | -69.6 -2.76 % |
16-01-2023 00:00:00 Monday |
2519.95 2450.35 |
2519.95 | 2447.2 | 8402 |
| 563 | -16.4 -0.65 % |
13-01-2023 00:00:00 Friday |
2519.95 2503.55 |
2519.95 | 2473 | 6199 |
| 564 | 4.3 0.17 % |
12-01-2023 00:00:00 Thursday |
2489.95 2494.25 |
2523 | 2461.1 | 11274 |
| 565 | -53.5 -2.11 % |
11-01-2023 00:00:00 Wednesday |
2533.95 2480.45 |
2537.05 | 2476 | 12767 |
| 566 | -30.65 -1.2 % |
10-01-2023 00:00:00 Tuesday |
2559.85 2529.2 |
2563.9 | 2514.95 | 9934 |
| 567 | 15 0.59 % |
09-01-2023 00:00:00 Monday |
2537.85 2552.85 |
2558.6 | 2527.55 | 4479 |
| 568 | 2.9 0.12 % |
06-01-2023 00:00:00 Friday |
2519 2521.9 |
2537.55 | 2510.5 | 11277 |
| 569 | -1 -0.04 % |
05-01-2023 00:00:00 Thursday |
2520 2519 |
2553.4 | 2513 | 12928 |
| 570 | -22.75 -0.9 % |
04-01-2023 00:00:00 Wednesday |
2535 2512.25 |
2539.6 | 2505 | 5221 |
| 571 | -31.95 -1.24 % |
03-01-2023 00:00:00 Tuesday |
2566.7 2534.75 |
2566.7 | 2518.7 | 6739 |
| 572 | -30.75 -1.2 % |
02-01-2023 00:00:00 Monday |
2560 2529.25 |
2560.85 | 2511 | 21891 |
| 573 | -68.3 -2.61 % |
30-12-2022 00:00:00 Friday |
2618.95 2550.65 |
2618.95 | 2542.8 | 20597 |
| 574 | 19.95 0.77 % |
29-12-2022 00:00:00 Thursday |
2589.9 2609.85 |
2629.65 | 2541.05 | 20300 |
| 575 | 39.65 1.56 % |
28-12-2022 00:00:00 Wednesday |
2548.95 2588.6 |
2632.85 | 2527.5 | 8626 |
| 576 | 8.85 0.35 % |
27-12-2022 00:00:00 Tuesday |
2527.85 2536.7 |
2545.95 | 2510 | 5654 |
| 577 | 42.15 1.71 % |
26-12-2022 00:00:00 Monday |
2470.05 2512.2 |
2528.9 | 2465 | 8507 |
| 578 | -30.05 -1.19 % |
23-12-2022 00:00:00 Friday |
2520 2489.95 |
2547.6 | 2484 | 41603 |
| 579 | -0.55 -0.02 % |
22-12-2022 00:00:00 Thursday |
2553.2 2552.65 |
2585.5 | 2526.3 | 7855 |
| 580 | -12.55 -0.49 % |
21-12-2022 00:00:00 Wednesday |
2577.45 2564.9 |
2600 | 2550.2 | 13972 |
| 581 | -15 -0.58 % |
20-12-2022 00:00:00 Tuesday |
2592.45 2577.45 |
2597.55 | 2567 | 5792 |
| 582 | 9.6 0.37 % |
19-12-2022 00:00:00 Monday |
2590 2599.6 |
2606.4 | 2572.25 | 15189 |
| 583 | -16.75 -0.64 % |
16-12-2022 00:00:00 Friday |
2610.05 2593.3 |
2610.7 | 2558 | 10490 |
| 584 | -18.75 -0.71 % |
15-12-2022 00:00:00 Thursday |
2635 2616.25 |
2636.5 | 2608.35 | 11277 |
| 585 | 4.45 0.17 % |
14-12-2022 00:00:00 Wednesday |
2634.15 2638.6 |
2662 | 2624.25 | 15158 |
| 586 | -35.15 -1.31 % |
13-12-2022 00:00:00 Tuesday |
2684.55 2649.4 |
2687 | 2637.9 | 19110 |
| 587 | -36.45 -1.34 % |
12-12-2022 00:00:00 Monday |
2725.05 2688.6 |
2728.45 | 2677 | 18095 |
| 588 | -21.4 -0.78 % |
09-12-2022 00:00:00 Friday |
2761.1 2739.7 |
2782.35 | 2721.1 | 4883 |
| 589 | -28.95 -1.04 % |
08-12-2022 00:00:00 Thursday |
2790 2761.05 |
2792.25 | 2754 | 14854 |
| 590 | -1.75 -0.06 % |
07-12-2022 00:00:00 Wednesday |
2775.1 2773.35 |
2796.15 | 2764.35 | 22538 |
| 591 | 37.6 1.38 % |
06-12-2022 00:00:00 Tuesday |
2720 2757.6 |
2779.6 | 2720 | 22510 |
| 592 | 5.1 0.19 % |
05-12-2022 00:00:00 Monday |
2730 2735.1 |
2738.45 | 2695 | 6421 |
| 593 | 9.95 0.37 % |
02-12-2022 00:00:00 Friday |
2725.15 2735.1 |
2740 | 2705 | 12429 |
| 594 | -3.1 -0.11 % |
01-12-2022 00:00:00 Thursday |
2737.05 2733.95 |
2766 | 2729.45 | 5557 |
| 595 | 20.45 0.75 % |
30-11-2022 00:00:00 Wednesday |
2727.8 2748.25 |
2785.95 | 2706.05 | 11111 |
| 596 | 35.4 1.31 % |
29-11-2022 00:00:00 Tuesday |
2692.35 2727.75 |
2752.55 | 2686.4 | 10400 |
| 597 | 29.65 1.11 % |
28-11-2022 00:00:00 Monday |
2661.9 2691.55 |
2697.5 | 2661.9 | 6111 |
| 598 | -49 -1.81 % |
25-11-2022 00:00:00 Friday |
2710.9 2661.9 |
2710.9 | 2654.75 | 15957 |
| 599 | -14.55 -0.54 % |
24-11-2022 00:00:00 Thursday |
2718.95 2704.4 |
2718.95 | 2696 | 3308 |
| 600 | 6.1 0.23 % |
23-11-2022 00:00:00 Wednesday |
2690.05 2696.15 |
2718 | 2688.45 | 10181 |
| 601 | 34.95 1.31 % |
22-11-2022 00:00:00 Tuesday |
2662.95 2697.9 |
2702.6 | 2661.05 | 20537 |
| 602 | -40.1 -1.48 % |
21-11-2022 00:00:00 Monday |
2703.05 2662.95 |
2716.4 | 2658.3 | 13921 |
| 603 | 17.75 0.66 % |
18-11-2022 00:00:00 Friday |
2680.05 2697.8 |
2712.5 | 2675.3 | 13668 |
| 604 | 13.7 0.51 % |
17-11-2022 00:00:00 Thursday |
2680 2693.7 |
2698.7 | 2661.55 | 14058 |
| 605 | 10.7 0.4 % |
16-11-2022 00:00:00 Wednesday |
2671.8 2682.5 |
2684.9 | 2653.65 | 20238 |
| 606 | -64.95 -2.37 % |
15-11-2022 00:00:00 Tuesday |
2739.95 2675 |
2739.95 | 2641 | 20112 |
| 607 | 6.9 0.26 % |
14-11-2022 00:00:00 Monday |
2650 2656.9 |
2688.45 | 2641.25 | 22080 |
| 608 | -9.75 -0.37 % |
11-11-2022 00:00:00 Friday |
2670 2660.25 |
2682.6 | 2634.6 | 7998 |
| 609 | 70.7 2.73 % |
10-11-2022 00:00:00 Thursday |
2585.05 2655.75 |
2670 | 2585.05 | 14944 |
| 610 | 10.4 0.39 % |
09-11-2022 00:00:00 Wednesday |
2640 2650.4 |
2666.9 | 2622.4 | 40758 |
| 611 | 2.45 0.09 % |
07-11-2022 00:00:00 Monday |
2630.45 2632.9 |
2666 | 2614.8 | 12985 |
| 612 | -6.15 -0.23 % |
04-11-2022 00:00:00 Friday |
2653.1 2646.95 |
2659.45 | 2627 | 6575 |
| 613 | 13 0.49 % |
03-11-2022 00:00:00 Thursday |
2630 2643 |
2646.9 | 2605 | 14738 |
| 614 | -8.35 -0.32 % |
02-11-2022 00:00:00 Wednesday |
2644.05 2635.7 |
2649.85 | 2596 | 21809 |
| 615 | 58.3 2.25 % |
01-11-2022 00:00:00 Tuesday |
2585.75 2644.05 |
2650.95 | 2585.75 | 10601 |
| 616 | 28.95 1.13 % |
31-10-2022 00:00:00 Monday |
2555.35 2584.3 |
2596.1 | 2553.65 | 35853 |
| 617 | -4.65 -0.18 % |
28-10-2022 00:00:00 Friday |
2566.45 2561.8 |
2587.4 | 2555.35 | 30726 |
| 618 | -51.55 -1.97 % |
27-10-2022 00:00:00 Thursday |
2618 2566.45 |
2641.95 | 2545.65 | 26550 |
| 619 | -20.8 -0.79 % |
25-10-2022 00:00:00 Tuesday |
2639.45 2618.65 |
2639.45 | 2594.9 | 149502 |
| 620 | -16.7 -0.63 % |
24-10-2022 00:00:00 Monday |
2661.15 2644.45 |
2676.7 | 2636.7 | 3032 |
| 621 | -53.3 -1.98 % |
21-10-2022 00:00:00 Friday |
2690 2636.7 |
2695.2 | 2627.05 | 7730 |
| 622 | 34.3 1.29 % |
20-10-2022 00:00:00 Thursday |
2654.1 2688.4 |
2712 | 2654.1 | 16013 |
| 623 | -47.35 -1.75 % |
19-10-2022 00:00:00 Wednesday |
2712.8 2665.45 |
2712.8 | 2628.45 | 39073 |
| 624 | -0.15 -0.01 % |
18-10-2022 00:00:00 Tuesday |
2712.95 2712.8 |
2737.65 | 2685.3 | 10255 |
| 625 | 65.55 2.5 % |
17-10-2022 00:00:00 Monday |
2625 2690.55 |
2708.45 | 2625 | 238468 |
| 626 | -29.6 -1.12 % |
14-10-2022 00:00:00 Friday |
2650 2620.4 |
2665 | 2615.6 | 8206 |
| 627 | -34.05 -1.28 % |
13-10-2022 00:00:00 Thursday |
2656 2621.95 |
2666.25 | 2614 | 4621 |
| 628 | 43.95 1.68 % |
12-10-2022 00:00:00 Wednesday |
2610.55 2654.5 |
2659.95 | 2602.25 | 12224 |
| 629 | -51.5 -1.93 % |
11-10-2022 00:00:00 Tuesday |
2664 2612.5 |
2672 | 2608 | 217305 |
| 630 | 32.2 1.23 % |
10-10-2022 00:00:00 Monday |
2612.05 2644.25 |
2657.8 | 2593.25 | 14301 |
| 631 | 11.65 0.44 % |
07-10-2022 00:00:00 Friday |
2652 2663.65 |
2701.4 | 2641 | 9326 |
| 632 | -48.6 -1.79 % |
06-10-2022 00:00:00 Thursday |
2710 2661.4 |
2712.95 | 2655.05 | 14638 |
| 633 | -2.45 -0.09 % |
04-10-2022 00:00:00 Tuesday |
2690 2687.55 |
2698.45 | 2674.4 | 7336 |
| 634 | -11.3 -0.42 % |
03-10-2022 00:00:00 Monday |
2667.7 2656.4 |
2692 | 2636.95 | 18125 |
| 635 | 0.4 0.01 % |
30-09-2022 00:00:00 Friday |
2690.1 2690.5 |
2716.15 | 2675.15 | 16096 |
| 636 | -70.55 -2.54 % |
29-09-2022 00:00:00 Thursday |
2775.05 2704.5 |
2788 | 2670.6 | 29466 |
| 637 | -11.15 -0.4 % |
28-09-2022 00:00:00 Wednesday |
2782.05 2770.9 |
2794.5 | 2756.45 | 35453 |
| 638 | -1.95 -0.07 % |
27-09-2022 00:00:00 Tuesday |
2805.5 2803.55 |
2843 | 2789.6 | 16721 |
| 639 | 36.7 1.33 % |
26-09-2022 00:00:00 Monday |
2766 2802.7 |
2828.5 | 2761 | 35709 |
| 640 | -18.8 -0.67 % |
23-09-2022 00:00:00 Friday |
2819.9 2801.1 |
2819.9 | 2770 | 47289 |
| 641 | 9.4 0.34 % |
22-09-2022 00:00:00 Thursday |
2801.5 2810.9 |
2820 | 2750.2 | 13751 |
| 642 | -5.3 -0.19 % |
21-09-2022 00:00:00 Wednesday |
2822.55 2817.25 |
2866 | 2810.65 | 12541 |
| 643 | 12.35 0.44 % |
20-09-2022 00:00:00 Tuesday |
2822 2834.35 |
2883.45 | 2820.05 | 7127 |
| 644 | 11.05 0.4 % |
19-09-2022 00:00:00 Monday |
2795 2806.05 |
2827.8 | 2756.35 | 163097 |
| 645 | -87.85 -3.04 % |
16-09-2022 00:00:00 Friday |
2890.05 2802.2 |
2909 | 2788.05 | 14965 |
| 646 | 27.5 0.96 % |
15-09-2022 00:00:00 Thursday |
2872.8 2900.3 |
2916.85 | 2866.4 | 13388 |
| 647 | 85.65 3.08 % |
14-09-2022 00:00:00 Wednesday |
2783.05 2868.7 |
2891.95 | 2783.05 | 11639 |
| 648 | -8.15 -0.28 % |
13-09-2022 00:00:00 Tuesday |
2865 2856.85 |
2880.5 | 2845 | 16895 |
| 649 | 8.2 0.29 % |
12-09-2022 00:00:00 Monday |
2850 2858.2 |
2877 | 2844.1 | 14267 |
| 650 | -50.3 -1.74 % |
09-09-2022 00:00:00 Friday |
2894.9 2844.6 |
2894.9 | 2834.7 | 11264 |
| 651 | 38.65 1.37 % |
08-09-2022 00:00:00 Thursday |
2829.9 2868.55 |
2877.5 | 2808 | 14800 |
| 652 | -14.8 -0.53 % |
07-09-2022 00:00:00 Wednesday |
2818 2803.2 |
2831.1 | 2792.95 | 13395 |
| 653 | -24.15 -0.85 % |
06-09-2022 00:00:00 Tuesday |
2840.15 2816 |
2855 | 2799.2 | 8756 |
| 654 | -43.2 -1.5 % |
05-09-2022 00:00:00 Monday |
2875 2831.8 |
2891.95 | 2829.1 | 11778 |
| 655 | 45.4 1.61 % |
02-09-2022 00:00:00 Friday |
2821 2866.4 |
2894.65 | 2821 | 16705 |
| 656 | 98.9 3.63 % |
01-09-2022 00:00:00 Thursday |
2721.05 2819.95 |
2825 | 2721.05 | 17304 |
| 657 | 10.95 0.4 % |
30-08-2022 00:00:00 Tuesday |
2725 2735.95 |
2761.7 | 2717.3 | 34424 |
| 658 | 117.7 4.55 % |
29-08-2022 00:00:00 Monday |
2584 2701.7 |
2711.5 | 2584 | 19797 |
| 659 | -22.1 -0.82 % |
26-08-2022 00:00:00 Friday |
2687.9 2665.8 |
2696 | 2653 | 18138 |
| 660 | -6.6 -0.25 % |
25-08-2022 00:00:00 Thursday |
2670.4 2663.8 |
2699.15 | 2656.05 | 20202 |
| 661 | -6.1 -0.23 % |
24-08-2022 00:00:00 Wednesday |
2676.5 2670.4 |
2695.05 | 2645 | 15139 |
| 662 | 32.75 1.24 % |
23-08-2022 00:00:00 Tuesday |
2645.15 2677.9 |
2694.3 | 2640 | 19942 |
| 663 | -9.3 -0.35 % |
22-08-2022 00:00:00 Monday |
2690.3 2681 |
2707.5 | 2645.05 | 38142 |
| 664 | -4.25 -0.16 % |
19-08-2022 00:00:00 Friday |
2724 2719.75 |
2742 | 2707.85 | 39617 |
| 665 | 7.25 0.27 % |
18-08-2022 00:00:00 Thursday |
2716.45 2723.7 |
2735 | 2701.1 | 22320 |
| 666 | 46.45 1.74 % |
17-08-2022 00:00:00 Wednesday |
2670 2716.45 |
2740.05 | 2670 | 18968 |
| 667 | 40.05 1.53 % |
16-08-2022 00:00:00 Tuesday |
2625.1 2665.15 |
2679 | 2625.1 | 25624 |
| 668 | -24.5 -0.92 % |
12-08-2022 00:00:00 Friday |
2648.9 2624.4 |
2654.9 | 2617.5 | 41188 |
| 669 | -4.25 -0.16 % |
11-08-2022 00:00:00 Thursday |
2643 2638.75 |
2678 | 2632.6 | 29215 |
| 670 | -4.55 -0.17 % |
10-08-2022 00:00:00 Wednesday |
2642 2637.45 |
2670.75 | 2613.15 | 49091 |
| 671 | 10 0.38 % |
08-08-2022 00:00:00 Monday |
2640 2650 |
2655 | 2610 | 28135 |
| 672 | 82.85 3.24 % |
05-08-2022 00:00:00 Friday |
2557 2639.85 |
2648.2 | 2557 | 86935 |
| 673 | 29.2 1.16 % |
04-08-2022 00:00:00 Thursday |
2525 2554.2 |
2560.05 | 2508.7 | 13103 |
| 674 | -12.05 -0.48 % |
03-08-2022 00:00:00 Wednesday |
2534 2521.95 |
2534 | 2495.35 | 6808 |
| 675 | 10.2 0.41 % |
02-08-2022 00:00:00 Tuesday |
2510 2520.2 |
2538 | 2496.9 | 10985 |
| 676 | 40.15 1.64 % |
01-08-2022 00:00:00 Monday |
2455 2495.15 |
2500 | 2455 | 187886 |
| 677 | 20.3 0.84 % |
29-07-2022 00:00:00 Friday |
2430 2450.3 |
2459.9 | 2409.6 | 10368 |
| 678 | 38.6 1.64 % |
28-07-2022 00:00:00 Thursday |
2360 2398.6 |
2405 | 2352.05 | 31895 |
| 679 | 29.6 1.27 % |
27-07-2022 00:00:00 Wednesday |
2325 2354.6 |
2362.9 | 2309.5 | 8188 |
| 680 | -10.8 -0.46 % |
26-07-2022 00:00:00 Tuesday |
2330 2319.2 |
2330 | 2272 | 11911 |
| 681 | -42.35 -1.78 % |
25-07-2022 00:00:00 Monday |
2377.85 2335.5 |
2384 | 2318.2 | 10972 |
| 682 | 6.9 0.29 % |
22-07-2022 00:00:00 Friday |
2350 2356.9 |
2378 | 2345 | 8881 |
| 683 | 41.3 1.78 % |
21-07-2022 00:00:00 Thursday |
2320 2361.3 |
2372.8 | 2313.05 | 26312 |
| 684 | 26.05 1.14 % |
20-07-2022 00:00:00 Wednesday |
2295 2321.05 |
2333.2 | 2295 | 22961 |
| 685 | 2.3 0.1 % |
19-07-2022 00:00:00 Tuesday |
2288 2290.3 |
2303.7 | 2271.1 | 23872 |
| 686 | -11.65 -0.5 % |
18-07-2022 00:00:00 Monday |
2313 2301.35 |
2324.5 | 2281 | 208545 |
| 687 | 13.4 0.58 % |
15-07-2022 00:00:00 Friday |
2294.45 2307.85 |
2320.25 | 2280.2 | 19352 |
| 688 | 26.2 1.16 % |
14-07-2022 00:00:00 Thursday |
2265 2291.2 |
2301.95 | 2263.75 | 6520 |
| 689 | 15.05 0.66 % |
13-07-2022 00:00:00 Wednesday |
2270 2285.05 |
2302 | 2266.3 | 38114 |
| 690 | -13.55 -0.6 % |
12-07-2022 00:00:00 Tuesday |
2266 2252.45 |
2266 | 2241.05 | 6080 |
| 691 | 0.8 0.04 % |
11-07-2022 00:00:00 Monday |
2265 2265.8 |
2277.95 | 2238 | 8566 |
| 692 | -14.1 -0.62 % |
08-07-2022 00:00:00 Friday |
2263.9 2249.8 |
2263.9 | 2228 | 15010 |
| 693 | -12.7 -0.56 % |
07-07-2022 00:00:00 Thursday |
2250 2237.3 |
2272 | 2228.2 | 17217 |
| 694 | -1.7 -0.08 % |
06-07-2022 00:00:00 Wednesday |
2220.2 2218.5 |
2236.4 | 2191.55 | 29497 |
| 695 | -25.45 -1.16 % |
05-07-2022 00:00:00 Tuesday |
2202 2176.55 |
2219.35 | 2172.8 | 10173 |
| 696 | 50.3 2.35 % |
04-07-2022 00:00:00 Monday |
2141.35 2191.65 |
2205.65 | 2141.35 | 21200 |
| 697 | 68.55 3.28 % |
01-07-2022 00:00:00 Friday |
2090.2 2158.75 |
2163 | 2083 | 25085 |
| 698 | -9.8 -0.47 % |
30-06-2022 00:00:00 Thursday |
2100 2090.2 |
2129.35 | 2080.1 | 10620 |
| 699 | -18.25 -0.86 % |
29-06-2022 00:00:00 Wednesday |
2116 2097.75 |
2139.25 | 2090 | 11702 |
| 700 | -24.5 -1.14 % |
28-06-2022 00:00:00 Tuesday |
2140 2115.5 |
2140 | 2101.05 | 13947 |
| 701 | -57.05 -2.59 % |
27-06-2022 00:00:00 Monday |
2200 2142.95 |
2200 | 2134 | 15230 |
| 702 | 18.05 0.84 % |
24-06-2022 00:00:00 Friday |
2150 2168.05 |
2178 | 2136.45 | 13928 |
| 703 | 44.95 2.14 % |
23-06-2022 00:00:00 Thursday |
2100 2144.95 |
2154.5 | 2087.05 | 30913 |
| 704 | -27.8 -1.32 % |
22-06-2022 00:00:00 Wednesday |
2110 2082.2 |
2134.55 | 2075 | 24677 |
| 705 | -20.9 -0.99 % |
21-06-2022 00:00:00 Tuesday |
2121.8 2100.9 |
2121.8 | 2085 | 88736 |
| 706 | 85.4 4.23 % |
20-06-2022 00:00:00 Monday |
2020 2105.4 |
2118 | 2009.8 | 75253 |
| 707 | -80.1 -3.85 % |
17-06-2022 00:00:00 Friday |
2080 1999.9 |
2096.2 | 1988.6 | 29772 |
| 708 | -53.5 -2.49 % |
16-06-2022 00:00:00 Thursday |
2150 2096.5 |
2150 | 2080.5 | 12931 |
| 709 | -19.9 -0.93 % |
15-06-2022 00:00:00 Wednesday |
2130 2110.1 |
2143 | 2104.6 | 14855 |
| 710 | -6.75 -0.32 % |
14-06-2022 00:00:00 Tuesday |
2127 2120.25 |
2147.95 | 2108.7 | 8784 |
| 711 | 71.95 3.49 % |
13-06-2022 00:00:00 Monday |
2060 2131.95 |
2142.65 | 2060 | 33533 |
| 712 | 12.8 0.61 % |
10-06-2022 00:00:00 Friday |
2096 2108.8 |
2115 | 2070.9 | 12747 |
| 713 | 6.25 0.3 % |
09-06-2022 00:00:00 Thursday |
2090 2096.25 |
2105.4 | 2064.2 | 26110 |
| 714 | -57.35 -2.66 % |
08-06-2022 00:00:00 Wednesday |
2158.95 2101.6 |
2158.95 | 2094.4 | 24587 |
| 715 | -63.05 -2.87 % |
07-06-2022 00:00:00 Tuesday |
2198.95 2135.9 |
2198.95 | 2125.75 | 23660 |
| 716 | -46.5 -2.1 % |
06-06-2022 00:00:00 Monday |
2219 2172.5 |
2219 | 2146 | 9637 |
| 717 | -60.65 -2.69 % |
03-06-2022 00:00:00 Friday |
2256 2195.35 |
2256 | 2188.4 | 10816 |
| 718 | 29.05 1.31 % |
02-06-2022 00:00:00 Thursday |
2215 2244.05 |
2253.9 | 2191.05 | 17726 |
| 719 | -34.7 -1.55 % |
01-06-2022 00:00:00 Wednesday |
2240 2205.3 |
2291.1 | 2195 | 25988 |
| 720 | -1.9 -0.08 % |
31-05-2022 00:00:00 Tuesday |
2248.4 2246.5 |
2262.4 | 2192.1 | 11876 |
| 721 | 33.95 1.55 % |
30-05-2022 00:00:00 Monday |
2189.8 2223.75 |
2231.95 | 2174.85 | 23207 |
| 722 | 12.3 0.57 % |
27-05-2022 00:00:00 Friday |
2152 2164.3 |
2166.85 | 2139.75 | 6310 |
| 723 | -17.35 -0.81 % |
26-05-2022 00:00:00 Thursday |
2150.05 2132.7 |
2158.9 | 2104.55 | 25454 |
| 724 | -40.6 -1.86 % |
25-05-2022 00:00:00 Wednesday |
2180 2139.4 |
2181.65 | 2103.7 | 24926 |
| 725 | -24.25 -1.1 % |
24-05-2022 00:00:00 Tuesday |
2197.7 2173.45 |
2214.4 | 2158 | 16396 |
| 726 | 9.1 0.42 % |
23-05-2022 00:00:00 Monday |
2180 2189.1 |
2228.75 | 2149.6 | 32711 |
| 727 | 7.9 0.37 % |
20-05-2022 00:00:00 Friday |
2131 2138.9 |
2148.25 | 2091.55 | 39008 |
| 728 | 78.15 3.83 % |
19-05-2022 00:00:00 Thursday |
2040 2118.15 |
2126.6 | 2040 | 60393 |
| 729 | -10.85 -0.5 % |
18-05-2022 00:00:00 Wednesday |
2174 2163.15 |
2174 | 2137.85 | 71585 |
| 730 | 13.6 0.63 % |
17-05-2022 00:00:00 Tuesday |
2156.5 2170.1 |
2176.35 | 2106 | 13526 |
| 731 | -14.3 -0.67 % |
16-05-2022 00:00:00 Monday |
2128.5 2114.2 |
2135 | 2089 | 37186 |
| 732 | 7.05 0.33 % |
13-05-2022 00:00:00 Friday |
2115.4 2122.45 |
2172.2 | 2113 | 27694 |
| 733 | -37.6 -1.75 % |
12-05-2022 00:00:00 Thursday |
2153 2115.4 |
2179.3 | 2106 | 49030 |
| 734 | -45.55 -2.06 % |
11-05-2022 00:00:00 Wednesday |
2210 2164.45 |
2220.4 | 2155 | 36592 |
| 735 | 3.45 0.16 % |
10-05-2022 00:00:00 Tuesday |
2200 2203.45 |
2241.5 | 2192.15 | 25580 |
| 736 | -20.1 -0.91 % |
09-05-2022 00:00:00 Monday |
2220 2199.9 |
2237.95 | 2191.4 | 39943 |
| 737 | -51.9 -2.27 % |
06-05-2022 00:00:00 Friday |
2290 2238.1 |
2290 | 2216.3 | 51741 |
| 738 | -42.6 -1.82 % |
05-05-2022 00:00:00 Thursday |
2344.9 2302.3 |
2346.5 | 2297 | 25770 |
| 739 | -93.05 -3.85 % |
04-05-2022 00:00:00 Wednesday |
2418.7 2325.65 |
2418.7 | 2303.6 | 200791 |
| 740 | 20.8 0.87 % |
02-05-2022 00:00:00 Monday |
2403 2423.8 |
2430.9 | 2397.95 | 14264 |
| 741 | -31.05 -1.26 % |
29-04-2022 00:00:00 Friday |
2456.5 2425.45 |
2465.95 | 2414.3 | 55103 |
| 742 | 41.5 1.72 % |
28-04-2022 00:00:00 Thursday |
2415 2456.5 |
2463.3 | 2393.15 | 33491 |
| 743 | -5.4 -0.22 % |
27-04-2022 00:00:00 Wednesday |
2420 2414.6 |
2429.35 | 2392.05 | 21460 |
| 744 | 26.25 1.09 % |
26-04-2022 00:00:00 Tuesday |
2410 2436.25 |
2440 | 2400.4 | 18628 |
| 745 | -16.25 -0.67 % |
25-04-2022 00:00:00 Monday |
2426 2409.75 |
2426 | 2386.6 | 16830 |
| 746 | 26.4 1.1 % |
22-04-2022 00:00:00 Friday |
2400 2426.4 |
2439.3 | 2383.9 | 9869 |
| 747 | 16.35 0.68 % |
21-04-2022 00:00:00 Thursday |
2390 2406.35 |
2413.55 | 2374.1 | 8595 |
| 748 | 16.5 0.7 % |
20-04-2022 00:00:00 Wednesday |
2352 2368.5 |
2380.1 | 2317 | 12264 |
| 749 | -51.9 -2.19 % |
19-04-2022 00:00:00 Tuesday |
2375 2323.1 |
2401.95 | 2308.05 | 30420 |
| 750 | -17.55 -0.74 % |
18-04-2022 00:00:00 Monday |
2383.1 2365.55 |
2383.1 | 2316.2 | 15624 |
| 751 | -12.6 -0.53 % |
13-04-2022 00:00:00 Wednesday |
2378 2365.4 |
2419.5 | 2350 | 29913 |
| 752 | -57.1 -2.34 % |
12-04-2022 00:00:00 Tuesday |
2435.4 2378.3 |
2450.75 | 2370 | 35630 |
| 753 | -77.15 -3.05 % |
11-04-2022 00:00:00 Monday |
2527 2449.85 |
2539 | 2441 | 41460 |
| 754 | 15.8 0.63 % |
08-04-2022 00:00:00 Friday |
2516 2531.8 |
2535.5 | 2495.15 | 24013 |
| 755 | -37.75 -1.49 % |
07-04-2022 00:00:00 Thursday |
2528.85 2491.1 |
2558.9 | 2482.05 | 11201 |
| 756 | 37.85 1.52 % |
06-04-2022 00:00:00 Wednesday |
2491 2528.85 |
2538 | 2487.5 | 20192 |
| 757 | 1.15 0.05 % |
05-04-2022 00:00:00 Tuesday |
2507.3 2508.45 |
2527.85 | 2485.75 | 7900 |
| 758 | -9.7 -0.39 % |
04-04-2022 00:00:00 Monday |
2503.8 2494.1 |
2507.25 | 2482 | 10012 |
| 759 | 5.5 0.22 % |
01-04-2022 00:00:00 Friday |
2480 2485.5 |
2490.9 | 2444.2 | 15928 |
| 760 | -9.15 -0.37 % |
31-03-2022 00:00:00 Thursday |
2464.5 2455.35 |
2478.35 | 2440.05 | 8033 |
| 761 | 26.5 1.1 % |
30-03-2022 00:00:00 Wednesday |
2412 2438.5 |
2445 | 2403 | 10255 |
| 762 | -23.1 -0.95 % |
29-03-2022 00:00:00 Tuesday |
2420 2396.9 |
2424.95 | 2393.6 | 19079 |
| 763 | -50.25 -2.05 % |
28-03-2022 00:00:00 Monday |
2450 2399.75 |
2465 | 2386.05 | 25576 |
| 764 | 25.05 1.03 % |
25-03-2022 00:00:00 Friday |
2432.1 2457.15 |
2465 | 2420.1 | 11674 |
| 765 | -13.85 -0.57 % |
24-03-2022 00:00:00 Thursday |
2437 2423.15 |
2446.95 | 2411.3 | 7907 |
| 766 | -22.5 -0.92 % |
23-03-2022 00:00:00 Wednesday |
2452 2429.5 |
2471.7 | 2411.05 | 18651 |
| 767 | -38.45 -1.54 % |
22-03-2022 00:00:00 Tuesday |
2490 2451.55 |
2490 | 2405 | 13524 |
| 768 | -0.8 -0.03 % |
21-03-2022 00:00:00 Monday |
2486 2485.2 |
2543.8 | 2467.25 | 15440 |
| 769 | 11.2 0.45 % |
17-03-2022 00:00:00 Thursday |
2499 2510.2 |
2534.15 | 2467.2 | 16538 |
| 770 | 62.3 2.6 % |
16-03-2022 00:00:00 Wednesday |
2400 2462.3 |
2467.8 | 2388.6 | 34806 |
| 771 | 1.6 0.07 % |
15-03-2022 00:00:00 Tuesday |
2370 2371.6 |
2397.85 | 2355.35 | 13796 |
| 772 | 3.5 0.15 % |
14-03-2022 00:00:00 Monday |
2341 2344.5 |
2379.6 | 2316.85 | 23720 |
| 773 | -20.75 -0.88 % |
11-03-2022 00:00:00 Friday |
2359.2 2338.45 |
2359.2 | 2305.35 | 9445 |
| 774 | 0.15 0.01 % |
10-03-2022 00:00:00 Thursday |
2349 2349.15 |
2364 | 2275.15 | 48802 |
| 775 | 24.75 1.12 % |
09-03-2022 00:00:00 Wednesday |
2214 2238.75 |
2251.65 | 2167.5 | 38453 |
| 776 | 14.4 0.66 % |
08-03-2022 00:00:00 Tuesday |
2169 2183.4 |
2220.15 | 2134.1 | 28864 |
| 777 | -66.2 -2.97 % |
07-03-2022 00:00:00 Monday |
2230 2163.8 |
2230 | 2145 | 110212 |
| 778 | -77.15 -3.3 % |
04-03-2022 00:00:00 Friday |
2340 2262.85 |
2340 | 2230.9 | 38130 |
| 779 | -76.9 -3.18 % |
03-03-2022 00:00:00 Thursday |
2415 2338.1 |
2415 | 2323.5 | 30993 |
| 780 | 4.2 0.18 % |
02-03-2022 00:00:00 Wednesday |
2392 2396.2 |
2403.35 | 2345 | 18541 |
| 781 | 42.45 1.8 % |
28-02-2022 00:00:00 Monday |
2360 2402.45 |
2405.9 | 2313 | 36305 |
| 782 | 57.6 2.49 % |
25-02-2022 00:00:00 Friday |
2311.5 2369.1 |
2380 | 2311.5 | 37688 |
| 783 | -53.5 -2.26 % |
24-02-2022 00:00:00 Thursday |
2365 2311.5 |
2381.35 | 2292 | 82381 |
| 784 | 33.6 1.41 % |
23-02-2022 00:00:00 Wednesday |
2383.15 2416.75 |
2431.75 | 2383.15 | 14386 |
| 785 | 28.15 1.2 % |
22-02-2022 00:00:00 Tuesday |
2355 2383.15 |
2411.4 | 2355 | 27367 |
| 786 | 5.85 0.24 % |
21-02-2022 00:00:00 Monday |
2421 2426.85 |
2453.35 | 2399.35 | 7434 |
| 787 | 10.15 0.42 % |
18-02-2022 00:00:00 Friday |
2420 2430.15 |
2460 | 2420 | 5179 |
| 788 | 27.75 1.15 % |
17-02-2022 00:00:00 Thursday |
2417.6 2445.35 |
2457 | 2410.95 | 12416 |
| 789 | -46.15 -1.87 % |
16-02-2022 00:00:00 Wednesday |
2469 2422.85 |
2469 | 2417.1 | 6811 |
| 790 | 56.3 2.36 % |
15-02-2022 00:00:00 Tuesday |
2390 2446.3 |
2452 | 2372.75 | 25563 |
| 791 | 27.95 1.18 % |
14-02-2022 00:00:00 Monday |
2361.6 2389.55 |
2416.2 | 2361.6 | 54674 |
| 792 | -37.45 -1.52 % |
11-02-2022 00:00:00 Friday |
2470 2432.55 |
2477.3 | 2422.95 | 10483 |
| 793 | -2.5 -0.1 % |
10-02-2022 00:00:00 Thursday |
2490 2487.5 |
2496.5 | 2460.55 | 15492 |
| 794 | 65.1 2.69 % |
09-02-2022 00:00:00 Wednesday |
2417 2482.1 |
2493 | 2417 | 11345 |
| 795 | -24.1 -0.99 % |
08-02-2022 00:00:00 Tuesday |
2439 2414.9 |
2445.2 | 2402.8 | 22578 |
| 796 | -32.8 -1.33 % |
07-02-2022 00:00:00 Monday |
2470 2437.2 |
2479.95 | 2420 | 28951 |
| 797 | -47.95 -1.9 % |
04-02-2022 00:00:00 Friday |
2530 2482.05 |
2530 | 2473.35 | 10344 |
| 798 | -54.15 -2.12 % |
03-02-2022 00:00:00 Thursday |
2556.5 2502.35 |
2556.5 | 2489.6 | 14412 |
| 799 | 29.1 1.17 % |
02-02-2022 00:00:00 Wednesday |
2494 2523.1 |
2559.9 | 2474.2 | 20850 |
| 800 | -25.65 -1.03 % |
01-02-2022 00:00:00 Tuesday |
2498.5 2472.85 |
2498.5 | 2441 | 21369 |
| 801 | -78 -3.08 % |
31-01-2022 00:00:00 Monday |
2535 2457 |
2535 | 2445.8 | 19375 |
| 802 | 9.75 0.4 % |
28-01-2022 00:00:00 Friday |
2464 2473.75 |
2516 | 2461 | 29263 |
| 803 | -103.8 -4.05 % |
27-01-2022 00:00:00 Thursday |
2564.9 2461.1 |
2573.15 | 2448 | 293353 |
| 804 | -46 -1.75 % |
25-01-2022 00:00:00 Tuesday |
2635 2589 |
2680 | 2545.75 | 64636 |
| 805 | -92.95 -3.4 % |
24-01-2022 00:00:00 Monday |
2729.9 2636.95 |
2729.9 | 2617.75 | 23668 |
| 806 | 44.75 1.69 % |
21-01-2022 00:00:00 Friday |
2651.3 2696.05 |
2709.2 | 2651.3 | 26939 |
| 807 | 7.85 0.29 % |
20-01-2022 00:00:00 Thursday |
2673.3 2681.15 |
2696 | 2657 | 9925 |
| 808 | 5.1 0.19 % |
19-01-2022 00:00:00 Wednesday |
2668.2 2673.3 |
2696.15 | 2663.65 | 18972 |
| 809 | -34 -1.25 % |
18-01-2022 00:00:00 Tuesday |
2720 2686 |
2725 | 2671.1 | 9333 |
| 810 | 12.3 0.46 % |
17-01-2022 00:00:00 Monday |
2702 2714.3 |
2719.95 | 2676.2 | 22319 |
| 811 | -28.7 -1.05 % |
14-01-2022 00:00:00 Friday |
2730 2701.3 |
2730 | 2685 | 11476 |
| 812 | -35.1 -1.27 % |
13-01-2022 00:00:00 Thursday |
2759 2723.9 |
2764.6 | 2713.1 | 10720 |
| 813 | 33.55 1.24 % |
12-01-2022 00:00:00 Wednesday |
2715 2748.55 |
2752.15 | 2711.9 | 10320 |
| 814 | 7.95 0.29 % |
11-01-2022 00:00:00 Tuesday |
2699.7 2707.65 |
2723.3 | 2695.5 | 23971 |
| 815 | -30.45 -1.11 % |
10-01-2022 00:00:00 Monday |
2739.95 2709.5 |
2739.95 | 2690 | 21362 |
| 816 | 63.65 2.39 % |
07-01-2022 00:00:00 Friday |
2658.9 2722.55 |
2733.8 | 2644.45 | 51827 |
| 817 | 19.25 0.73 % |
06-01-2022 00:00:00 Thursday |
2627 2646.25 |
2654.2 | 2605 | 18906 |
| 818 | 32.7 1.26 % |
05-01-2022 00:00:00 Wednesday |
2604.8 2637.5 |
2660.55 | 2583.5 | 28381 |
| 819 | 125.15 5.06 % |
04-01-2022 00:00:00 Tuesday |
2473.3 2598.45 |
2605 | 2473.3 | 73389 |
| 820 | -3.85 -0.16 % |
03-01-2022 00:00:00 Monday |
2479 2475.15 |
2486.6 | 2462.65 | 7718 |
| 821 | 32.65 1.34 % |
31-12-2021 00:00:00 Friday |
2430 2462.65 |
2469.35 | 2430 | 15791 |
| 822 | -1.1 -0.05 % |
30-12-2021 00:00:00 Thursday |
2435.15 2434.05 |
2461.3 | 2427.15 | 12993 |
| 823 | -34.7 -1.4 % |
29-12-2021 00:00:00 Wednesday |
2485 2450.3 |
2485.1 | 2447.55 | 7482 |
| 824 | 59.2 2.45 % |
28-12-2021 00:00:00 Tuesday |
2412.85 2472.05 |
2483.55 | 2408 | 11445 |
| 825 | -40.5 -1.66 % |
27-12-2021 00:00:00 Monday |
2438.4 2397.9 |
2438.4 | 2394.05 | 13222 |
| 826 | -14.85 -0.61 % |
24-12-2021 00:00:00 Friday |
2425 2410.15 |
2447.7 | 2405 | 6434 |
| 827 | -18.85 -0.77 % |
23-12-2021 00:00:00 Thursday |
2440 2421.15 |
2445 | 2416.95 | 6792 |
| 828 | 18.95 0.78 % |
22-12-2021 00:00:00 Wednesday |
2415 2433.95 |
2439.1 | 2408.6 | 19182 |
| 829 | -4.95 -0.2 % |
21-12-2021 00:00:00 Tuesday |
2416 2411.05 |
2453.9 | 2393.45 | 14045 |
| 830 | 33.95 1.43 % |
20-12-2021 00:00:00 Monday |
2371.3 2405.25 |
2415.2 | 2327.4 | 50026 |
| 831 | -31.85 -1.31 % |
17-12-2021 00:00:00 Friday |
2425 2393.15 |
2425 | 2384.45 | 13481 |
| 832 | 12.55 0.52 % |
16-12-2021 00:00:00 Thursday |
2405 2417.55 |
2422.6 | 2404.6 | 8045 |
| 833 | 7.25 0.3 % |
15-12-2021 00:00:00 Wednesday |
2400 2407.25 |
2419.65 | 2376 | 40015 |
| 834 | 12.95 0.54 % |
14-12-2021 00:00:00 Tuesday |
2378.5 2391.45 |
2399.5 | 2357 | 142407 |
| 835 | 9.7 0.41 % |
13-12-2021 00:00:00 Monday |
2348 2357.7 |
2390 | 2329 | 20883 |
| 836 | 45.5 2 % |
10-12-2021 00:00:00 Friday |
2278.35 2323.85 |
2339.45 | 2270 | 67649 |
| 837 | 23.7 1.06 % |
09-12-2021 00:00:00 Thursday |
2241 2264.7 |
2269 | 2223.1 | 29094 |
| 838 | 2.8 0.13 % |
08-12-2021 00:00:00 Wednesday |
2230 2232.8 |
2240 | 2213.9 | 25936 |
| 839 | 0.9 0.04 % |
07-12-2021 00:00:00 Tuesday |
2213 2213.9 |
2224.3 | 2200.1 | 53979 |
| 840 | -29.55 -1.32 % |
06-12-2021 00:00:00 Monday |
2233 2203.45 |
2233 | 2200 | 47258 |
| 841 | -49.3 -2.18 % |
03-12-2021 00:00:00 Friday |
2260.7 2211.4 |
2260.7 | 2188.45 | 87575 |
| 842 | 11.35 0.51 % |
02-12-2021 00:00:00 Thursday |
2225 2236.35 |
2244 | 2198 | 27243 |
| 843 | -18.1 -0.81 % |
01-12-2021 00:00:00 Wednesday |
2223 2204.9 |
2229.5 | 2195.25 | 29278 |
| 844 | -24.05 -1.08 % |
30-11-2021 00:00:00 Tuesday |
2229 2204.95 |
2250 | 2192.9 | 14038 |
| 845 | -9.6 -0.43 % |
29-11-2021 00:00:00 Monday |
2225 2215.4 |
2232.65 | 2171 | 17516 |
| 846 | 6.35 0.29 % |
26-11-2021 00:00:00 Friday |
2225.3 2231.65 |
2249.85 | 2212.75 | 109990 |
| 847 | -27.9 -1.22 % |
25-11-2021 00:00:00 Thursday |
2280 2252.1 |
2280 | 2233.3 | 36318 |
| 848 | -76.35 -3.26 % |
24-11-2021 00:00:00 Wednesday |
2343.2 2266.85 |
2355.65 | 2229.8 | 24073 |
| 849 | -25.9 -1.09 % |
23-11-2021 00:00:00 Tuesday |
2366.45 2340.55 |
2371.25 | 2317.05 | 12261 |
| 850 | -101.55 -4.14 % |
22-11-2021 00:00:00 Monday |
2451 2349.45 |
2451 | 2329 | 23242 |
| 851 | 17.8 0.74 % |
18-11-2021 00:00:00 Thursday |
2420 2437.8 |
2447 | 2376 | 39260 |
| 852 | -25.45 -1.04 % |
17-11-2021 00:00:00 Wednesday |
2440 2414.55 |
2455.75 | 2410.05 | 19323 |
| 853 | -0.25 -0.01 % |
16-11-2021 00:00:00 Tuesday |
2445 2444.75 |
2453.1 | 2401.8 | 10352 |
| 854 | -31.2 -1.27 % |
15-11-2021 00:00:00 Monday |
2462.45 2431.25 |
2462.45 | 2413.85 | 13975 |
| 855 | -64.45 -2.59 % |
12-11-2021 00:00:00 Friday |
2490 2425.55 |
2490 | 2397.55 | 23726 |
| 856 | 100.35 4.23 % |
11-11-2021 00:00:00 Thursday |
2373.25 2473.6 |
2479.8 | 2373.25 | 55389 |
| 857 | -33.8 -1.41 % |
10-11-2021 00:00:00 Wednesday |
2399.5 2365.7 |
2399.5 | 2344 | 15944 |
| 858 | 0.75 0.03 % |
09-11-2021 00:00:00 Tuesday |
2390 2390.75 |
2404.7 | 2373 | 12550 |
| 859 | -58.7 -2.4 % |
08-11-2021 00:00:00 Monday |
2440.8 2382.1 |
2450 | 2358 | 18322 |
| 860 | 13.85 0.58 % |
04-11-2021 00:00:00 Thursday |
2393.9 2407.75 |
2416.65 | 2375 | 5621 |
| 861 | 14.65 0.62 % |
03-11-2021 00:00:00 Wednesday |
2344 2358.65 |
2368.3 | 2317.5 | 16098 |
| 862 | -40.95 -1.72 % |
02-11-2021 00:00:00 Tuesday |
2384.7 2343.75 |
2385 | 2338 | 6237 |
| 863 | 34.15 1.47 % |
01-11-2021 00:00:00 Monday |
2327.45 2361.6 |
2379.5 | 2326.05 | 11208 |
| 864 | -55.35 -2.34 % |
29-10-2021 00:00:00 Friday |
2369 2313.65 |
2392.75 | 2303.95 | 32832 |
| 865 | -21.9 -0.92 % |
28-10-2021 00:00:00 Thursday |
2390 2368.1 |
2392.35 | 2348.45 | 11579 |
| 866 | 18.55 0.79 % |
27-10-2021 00:00:00 Wednesday |
2349 2367.55 |
2413.65 | 2311.85 | 38021 |
| 867 | 20.45 0.89 % |
26-10-2021 00:00:00 Tuesday |
2300 2320.45 |
2336.4 | 2284.05 | 11475 |
| 868 | -36.85 -1.59 % |
25-10-2021 00:00:00 Monday |
2322.25 2285.4 |
2329.55 | 2250.35 | 52086 |
| 869 | 25.55 1.11 % |
22-10-2021 00:00:00 Friday |
2293 2318.55 |
2345 | 2280 | 71688 |
| 870 | -142.45 -5.81 % |
21-10-2021 00:00:00 Thursday |
2449.85 2307.4 |
2449.85 | 2291 | 28355 |
| 871 | -55.05 -2.23 % |
20-10-2021 00:00:00 Wednesday |
2472 2416.95 |
2479.45 | 2397.4 | 157701 |
| 872 | -46.15 -1.83 % |
19-10-2021 00:00:00 Tuesday |
2515 2468.85 |
2531.9 | 2459.9 | 14264 |
| 873 | -18.4 -0.73 % |
18-10-2021 00:00:00 Monday |
2519.95 2501.55 |
2519.95 | 2475.45 | 9573 |
| 874 | -9 -0.36 % |
14-10-2021 00:00:00 Thursday |
2490 2481 |
2518.1 | 2468 | 13337 |
| 875 | -0.25 -0.01 % |
13-10-2021 00:00:00 Wednesday |
2474 2473.75 |
2483.8 | 2458 | 23524 |
| 876 | -0.7 -0.03 % |
12-10-2021 00:00:00 Tuesday |
2462.3 2461.6 |
2490.1 | 2448.65 | 11345 |
| 877 | 27.15 1.11 % |
11-10-2021 00:00:00 Monday |
2435.15 2462.3 |
2483.9 | 2430.3 | 165427 |
| 878 | -25.75 -1.04 % |
08-10-2021 00:00:00 Friday |
2468 2442.25 |
2469 | 2435.15 | 11765 |
| 879 | 31.2 1.28 % |
07-10-2021 00:00:00 Thursday |
2428.9 2460.1 |
2477.9 | 2419.95 | 12457 |
| 880 | -31.35 -1.28 % |
06-10-2021 00:00:00 Wednesday |
2446 2414.65 |
2456.5 | 2407 | 19854 |
| 881 | 9.55 0.39 % |
05-10-2021 00:00:00 Tuesday |
2426.9 2436.45 |
2439 | 2411.05 | 15624 |
| 882 | -3.5 -0.14 % |
04-10-2021 00:00:00 Monday |
2425 2421.5 |
2447.95 | 2412.1 | 11743 |
| 883 | 33.65 1.41 % |
01-10-2021 00:00:00 Friday |
2382 2415.65 |
2422.4 | 2367.1 | 17563 |
| 884 | -45.25 -1.86 % |
30-09-2021 00:00:00 Thursday |
2427 2381.75 |
2427 | 2376 | 17685 |
| 885 | 23.2 0.97 % |
29-09-2021 00:00:00 Wednesday |
2380 2403.2 |
2416.85 | 2380 | 18567 |
| 886 | 6.7 0.28 % |
28-09-2021 00:00:00 Tuesday |
2405.5 2412.2 |
2430.8 | 2375 | 12585 |
| 887 | -49.5 -2.02 % |
27-09-2021 00:00:00 Monday |
2455 2405.5 |
2463 | 2400.7 | 41805 |
| 888 | 2 0.08 % |
24-09-2021 00:00:00 Friday |
2450 2452 |
2477 | 2435 | 17459 |
| 889 | -0.15 -0.01 % |
23-09-2021 00:00:00 Thursday |
2435 2434.85 |
2449.75 | 2420 | 153956 |
| 890 | -36.6 -1.49 % |
22-09-2021 00:00:00 Wednesday |
2454 2417.4 |
2470.85 | 2411.35 | 16746 |
| 891 | 76.7 3.26 % |
21-09-2021 00:00:00 Tuesday |
2351 2427.7 |
2440 | 2351 | 23000 |
| 892 | -6.25 -0.26 % |
20-09-2021 00:00:00 Monday |
2367 2360.75 |
2402.95 | 2350.05 | 25350 |
| 893 | -33.75 -1.4 % |
17-09-2021 00:00:00 Friday |
2403 2369.25 |
2421.6 | 2355.15 | 40895 |
| 894 | -21.3 -0.88 % |
16-09-2021 00:00:00 Thursday |
2425 2403.7 |
2425 | 2396.1 | 9807 |
| 895 | -19.8 -0.82 % |
15-09-2021 00:00:00 Wednesday |
2419.95 2400.15 |
2425.85 | 2396.15 | 14562 |
| 896 | -12.5 -0.52 % |
14-09-2021 00:00:00 Tuesday |
2420 2407.5 |
2424.15 | 2390 | 31574 |
| 897 | 37.2 1.58 % |
13-09-2021 00:00:00 Monday |
2360 2397.2 |
2409.6 | 2346.55 | 34732 |
| 898 | 12.95 0.55 % |
09-09-2021 00:00:00 Thursday |
2335 2347.95 |
2351 | 2306.9 | 14376 |
| 899 | -19.8 -0.85 % |
08-09-2021 00:00:00 Wednesday |
2332 2312.2 |
2338 | 2283.4 | 16835 |
| 900 | -18.15 -0.77 % |
07-09-2021 00:00:00 Tuesday |
2350 2331.85 |
2358.4 | 2325.8 | 67608 |
| 901 | 3.85 0.16 % |
06-09-2021 00:00:00 Monday |
2336.8 2340.65 |
2352.3 | 2320.45 | 10120 |
| 902 | -24.8 -1.06 % |
03-09-2021 00:00:00 Friday |
2350 2325.2 |
2360 | 2311.7 | 63622 |
| 903 | 1.95 0.08 % |
02-09-2021 00:00:00 Thursday |
2340 2341.95 |
2362.25 | 2324.75 | 230954 |
| 904 | 14.5 0.63 % |
01-09-2021 00:00:00 Wednesday |
2300 2314.5 |
2338 | 2284 | 35644 |
| 905 | -8.6 -0.38 % |
31-08-2021 00:00:00 Tuesday |
2288.9 2280.3 |
2288.9 | 2250 | 217157 |
| 906 | 31.85 1.43 % |
30-08-2021 00:00:00 Monday |
2230 2261.85 |
2279 | 2218.9 | 15676 |
| 907 | -5.85 -0.26 % |
27-08-2021 00:00:00 Friday |
2230 2224.15 |
2242.75 | 2214.05 | 16008 |
| 908 | 5.75 0.26 % |
26-08-2021 00:00:00 Thursday |
2220 2225.75 |
2235.15 | 2210 | 11060 |
| 909 | -10.65 -0.48 % |
25-08-2021 00:00:00 Wednesday |
2225 2214.35 |
2231.6 | 2189 | 17001 |
| 910 | -18.45 -0.83 % |
24-08-2021 00:00:00 Tuesday |
2227 2208.55 |
2247 | 2200 | 19657 |
| 911 | -61.85 -2.7 % |
23-08-2021 00:00:00 Monday |
2288 2226.15 |
2294 | 2221 | 53987 |
| 912 | 37.8 1.7 % |
20-08-2021 00:00:00 Friday |
2230 2267.8 |
2285 | 2215 | 92280 |
| 913 | 4.5 0.2 % |
18-08-2021 00:00:00 Wednesday |
2220.5 2225 |
2237 | 2212 | 122075 |
| 914 | -0.9 -0.04 % |
17-08-2021 00:00:00 Tuesday |
2218.2 2217.3 |
2238.6 | 2197 | 86722 |
| 915 | 9.2 0.42 % |
16-08-2021 00:00:00 Monday |
2209 2218.2 |
2229 | 2180 | 27281 |
| 916 | -35.95 -1.6 % |
13-08-2021 00:00:00 Friday |
2243 2207.05 |
2243 | 2203.2 | 31778 |
| 917 | -78 -3.39 % |
12-08-2021 00:00:00 Thursday |
2300 2222 |
2300 | 2205.05 | 36619 |
| 918 | 14.85 0.66 % |
11-08-2021 00:00:00 Wednesday |
2240.65 2255.5 |
2277.25 | 2176.45 | 58557 |
| 919 | -28.5 -1.27 % |
10-08-2021 00:00:00 Tuesday |
2250 2221.5 |
2250 | 2215 | 11477 |
| 920 | 4.45 0.2 % |
09-08-2021 00:00:00 Monday |
2227.3 2231.75 |
2254.85 | 2220.15 | 11604 |
| 921 | -31.8 -1.41 % |
06-08-2021 00:00:00 Friday |
2255 2223.2 |
2259 | 2205.7 | 64925 |
| 922 | -33.65 -1.47 % |
05-08-2021 00:00:00 Thursday |
2284.95 2251.3 |
2284.95 | 2237.05 | 15299 |
| 923 | 1.15 0.05 % |
04-08-2021 00:00:00 Wednesday |
2263 2264.15 |
2283.25 | 2251.35 | 8814 |
| 924 | -1.45 -0.06 % |
03-08-2021 00:00:00 Tuesday |
2263.5 2262.05 |
2297.3 | 2257.55 | 57378 |
| 925 | -20.4 -0.89 % |
02-08-2021 00:00:00 Monday |
2283.9 2263.5 |
2299.05 | 2256.5 | 11305 |
| 926 | -32.1 -1.39 % |
30-07-2021 00:00:00 Friday |
2310 2277.9 |
2310 | 2272.9 | 13310 |
| 927 | -0.4 -0.02 % |
29-07-2021 00:00:00 Thursday |
2300 2299.6 |
2317.4 | 2290 | 5961 |
| 928 | -22.45 -0.97 % |
28-07-2021 00:00:00 Wednesday |
2317.7 2295.25 |
2317.7 | 2273.55 | 7073 |
| 929 | -20.1 -0.87 % |
27-07-2021 00:00:00 Tuesday |
2319.7 2299.6 |
2325 | 2290 | 15039 |
| 930 | 11.65 0.5 % |
26-07-2021 00:00:00 Monday |
2310 2321.65 |
2330.9 | 2295.7 | 9699 |
| 931 | -9.75 -0.42 % |
23-07-2021 00:00:00 Friday |
2316 2306.25 |
2327.1 | 2301.65 | 13605 |
| 932 | -25.45 -1.09 % |
22-07-2021 00:00:00 Thursday |
2335 2309.55 |
2335 | 2289 | 20249 |
| 933 | 44.3 1.95 % |
20-07-2021 00:00:00 Tuesday |
2267.65 2311.95 |
2325.6 | 2250 | 32127 |
| 934 | 3.1 0.14 % |
19-07-2021 00:00:00 Monday |
2255 2258.1 |
2268.9 | 2233.15 | 87100 |
| 935 | -3.45 -0.15 % |
16-07-2021 00:00:00 Friday |
2248.55 2245.1 |
2269 | 2240.4 | 10771 |
| 936 | -0.45 -0.02 % |
15-07-2021 00:00:00 Thursday |
2249 2248.55 |
2262.95 | 2242.6 | 13498 |
| 937 | 2.5 0.11 % |
14-07-2021 00:00:00 Wednesday |
2250 2252.5 |
2271.35 | 2238.2 | 55158 |
| 938 | -46.15 -2.01 % |
13-07-2021 00:00:00 Tuesday |
2295 2248.85 |
2295 | 2239 | 17581 |
| 939 | -21.55 -0.94 % |
12-07-2021 00:00:00 Monday |
2291.3 2269.75 |
2297.95 | 2262 | 82887 |
| 940 | 7.3 0.32 % |
09-07-2021 00:00:00 Friday |
2270 2277.3 |
2293.15 | 2268.1 | 12165 |
| 941 | -10.85 -0.47 % |
08-07-2021 00:00:00 Thursday |
2294 2283.15 |
2301.25 | 2262.2 | 20350 |
| 942 | 40.75 1.82 % |
07-07-2021 00:00:00 Wednesday |
2235 2275.75 |
2293.45 | 2229.25 | 49437 |
| 943 | -40 -1.76 % |
06-07-2021 00:00:00 Tuesday |
2271 2231 |
2279.1 | 2222 | 30225 |
| 944 | 70.5 3.21 % |
05-07-2021 00:00:00 Monday |
2197 2267.5 |
2282.45 | 2185 | 59229 |
| 945 | -4.75 -0.22 % |
02-07-2021 00:00:00 Friday |
2182 2177.25 |
2193.95 | 2165.95 | 29880 |
| 946 | -0.7 -0.03 % |
01-07-2021 00:00:00 Thursday |
2170 2169.3 |
2181.9 | 2160 | 9936 |
| 947 | -11.05 -0.51 % |
30-06-2021 00:00:00 Wednesday |
2164.9 2153.85 |
2185.35 | 2148.45 | 12330 |
| 948 | 6.25 0.29 % |
29-06-2021 00:00:00 Tuesday |
2155.2 2161.45 |
2185.7 | 2149.15 | 13483 |
| 949 | 14.2 0.66 % |
28-06-2021 00:00:00 Monday |
2141 2155.2 |
2178.35 | 2137 | 19827 |
| 950 | -25.85 -1.2 % |
25-06-2021 00:00:00 Friday |
2160 2134.15 |
2165.2 | 2125.3 | 12784 |
| 951 | 21.5 1.01 % |
24-06-2021 00:00:00 Thursday |
2134 2155.5 |
2159.6 | 2130.05 | 12409 |
| 952 | -22.25 -1.03 % |
23-06-2021 00:00:00 Wednesday |
2156 2133.75 |
2156 | 2127 | 430203 |
| 953 | -8.35 -0.39 % |
22-06-2021 00:00:00 Tuesday |
2155 2146.65 |
2173.15 | 2143.05 | 21994 |
| 954 | 34.75 1.64 % |
21-06-2021 00:00:00 Monday |
2115 2149.75 |
2155 | 2102.2 | 20329 |
| 955 | -24 -1.12 % |
18-06-2021 00:00:00 Friday |
2150 2126 |
2155.9 | 2094.45 | 32848 |
| 956 | 2.8 0.13 % |
17-06-2021 00:00:00 Thursday |
2125 2127.8 |
2159.8 | 2119 | 31871 |
| 957 | -15.35 -0.71 % |
16-06-2021 00:00:00 Wednesday |
2147 2131.65 |
2148.95 | 2121.8 | 16995 |
| 958 | 5.45 0.26 % |
15-06-2021 00:00:00 Tuesday |
2132 2137.45 |
2150.9 | 2120.45 | 435434 |
| 959 | -2.2 -0.1 % |
14-06-2021 00:00:00 Monday |
2117 2114.8 |
2117.05 | 2083.45 | 19402 |
| 960 | -42.45 -1.97 % |
11-06-2021 00:00:00 Friday |
2159 2116.55 |
2159 | 2105.5 | 36674 |
| 961 | 47.75 2.29 % |
10-06-2021 00:00:00 Thursday |
2085 2132.75 |
2142.35 | 2072.05 | 57910 |
| 962 | -8.65 -0.41 % |
09-06-2021 00:00:00 Wednesday |
2085 2076.35 |
2095 | 2071 | 11074 |
| 963 | -28.5 -1.36 % |
08-06-2021 00:00:00 Tuesday |
2103 2074.5 |
2103 | 2066.1 | 10599 |
| 964 | -0.95 -0.05 % |
07-06-2021 00:00:00 Monday |
2085 2084.05 |
2102 | 2076 | 20191 |
| 965 | -0.65 -0.03 % |
04-06-2021 00:00:00 Friday |
2081 2080.35 |
2098.4 | 2076.9 | 14887 |
| 966 | -1.9 -0.09 % |
03-06-2021 00:00:00 Thursday |
2082 2080.1 |
2088.6 | 2057.25 | 25560 |
| 967 | -20.1 -0.96 % |
02-06-2021 00:00:00 Wednesday |
2084.7 2064.6 |
2084.7 | 2052 | 10645 |
| 968 | -33 -1.57 % |
01-06-2021 00:00:00 Tuesday |
2100 2067 |
2106.5 | 2063 | 15898 |
| 969 | 27.15 1.32 % |
31-05-2021 00:00:00 Monday |
2062 2089.15 |
2098 | 2059.15 | 35539 |
| 970 | -33.5 -1.6 % |
28-05-2021 00:00:00 Friday |
2095.55 2062.05 |
2095.55 | 2057.05 | 15654 |
| 971 | -9.9 -0.47 % |
27-05-2021 00:00:00 Thursday |
2102.95 2093.05 |
2124.25 | 2045 | 41398 |
| 972 | 33.05 1.6 % |
26-05-2021 00:00:00 Wednesday |
2069.9 2102.95 |
2107.35 | 2054 | 36853 |
| 973 | -16.65 -0.81 % |
25-05-2021 00:00:00 Tuesday |
2065.95 2049.3 |
2071.9 | 2038 | 53075 |
| 974 | 67.1 3.36 % |
24-05-2021 00:00:00 Monday |
1994.9 2062 |
2076.55 | 1979.95 | 114314 |
| 975 | 27.1 1.39 % |
21-05-2021 00:00:00 Friday |
1950 1977.1 |
1992.1 | 1945.85 | 55791 |
| 976 | -0.8 -0.04 % |
20-05-2021 00:00:00 Thursday |
1936 1935.2 |
1949.95 | 1921.55 | 26266 |
| 977 | 46.55 2.48 % |
19-05-2021 00:00:00 Wednesday |
1875 1921.55 |
1946.6 | 1875 | 44408 |
| 978 | 0.15 0.01 % |
18-05-2021 00:00:00 Tuesday |
1893.15 1893.3 |
1912.9 | 1876.45 | 15278 |
| 979 | -7.9 -0.42 % |
17-05-2021 00:00:00 Monday |
1899 1891.1 |
1902.85 | 1857 | 31042 |
| 980 | 8.5 0.45 % |
14-05-2021 00:00:00 Friday |
1880 1888.5 |
1912.75 | 1816.15 | 73565 |
| 981 | -21.1 -1.11 % |
12-05-2021 00:00:00 Wednesday |
1900 1878.9 |
1900 | 1861.3 | 17432 |
| 982 | 30.55 1.66 % |
11-05-2021 00:00:00 Tuesday |
1845 1875.55 |
1882 | 1830 | 27414 |
| 983 | 17.1 0.93 % |
10-05-2021 00:00:00 Monday |
1830 1847.1 |
1855.45 | 1821.95 | 15864 |
| 984 | -4.6 -0.25 % |
07-05-2021 00:00:00 Friday |
1820 1815.4 |
1825.85 | 1807 | 16925 |
| 985 | -29 -1.59 % |
06-05-2021 00:00:00 Thursday |
1829 1800 |
1829 | 1796 | 6032 |
| 986 | -2.95 -0.16 % |
05-05-2021 00:00:00 Wednesday |
1815 1812.05 |
1816 | 1794.55 | 12255 |
| 987 | -10.35 -0.57 % |
04-05-2021 00:00:00 Tuesday |
1811 1800.65 |
1822 | 1791 | 19214 |
| 988 | 10.65 0.59 % |
03-05-2021 00:00:00 Monday |
1801 1811.65 |
1823 | 1795.2 | 15233 |
| 989 | -27.3 -1.48 % |
30-04-2021 00:00:00 Friday |
1846.2 1818.9 |
1855.95 | 1806.35 | 10292 |
| 990 | -41.85 -2.21 % |
29-04-2021 00:00:00 Thursday |
1890 1848.15 |
1898.25 | 1845.35 | 11574 |
| 991 | 27.25 1.47 % |
28-04-2021 00:00:00 Wednesday |
1853 1880.25 |
1891 | 1834.1 | 27415 |
| 992 | -5.95 -0.32 % |
27-04-2021 00:00:00 Tuesday |
1840 1834.05 |
1857 | 1823.9 | 18234 |
| 993 | 39 2.17 % |
26-04-2021 00:00:00 Monday |
1798 1837 |
1841.85 | 1783 | 17910 |
| 994 | -4.55 -0.25 % |
23-04-2021 00:00:00 Friday |
1788 1783.45 |
1799 | 1767.2 | 9883 |
| 995 | -14.4 -0.8 % |
22-04-2021 00:00:00 Thursday |
1799 1784.6 |
1799 | 1755.6 | 42014 |
| 996 | -14.4 -0.81 % |
20-04-2021 00:00:00 Tuesday |
1785 1770.6 |
1801.2 | 1761 | 31695 |
| 997 | -48.4 -2.66 % |
19-04-2021 00:00:00 Monday |
1820 1771.6 |
1820 | 1763.4 | 19975 |
| 998 | -2.95 -0.16 % |
16-04-2021 00:00:00 Friday |
1826.3 1823.35 |
1850 | 1809.2 | 22149 |
| 999 | 25.3 1.4 % |
15-04-2021 00:00:00 Thursday |
1801 1826.3 |
1836.4 | 1777.8 | 94218 |
| 1000 | -50.15 -2.71 % |
13-04-2021 00:00:00 Tuesday |
1849.1 1798.95 |
1857.8 | 1791.05 | 23076 |
| 1001 | -40.9 -2.16 % |
12-04-2021 00:00:00 Monday |
1890 1849.1 |
1903.1 | 1840 | 51545 |
| 1002 | 20.6 1.08 % |
09-04-2021 00:00:00 Friday |
1900 1920.6 |
1927.95 | 1893.45 | 17456 |
| 1003 | 16.65 0.88 % |
08-04-2021 00:00:00 Thursday |
1888.65 1905.3 |
1923.8 | 1880 | 17151 |
| 1004 | 14.8 0.79 % |
07-04-2021 00:00:00 Wednesday |
1873.5 1888.3 |
1896.9 | 1862 | 17825 |
| 1005 | 71.4 3.96 % |
06-04-2021 00:00:00 Tuesday |
1802.1 1873.5 |
1888 | 1791 | 35435 |
| 1006 | -30.8 -1.68 % |
05-04-2021 00:00:00 Monday |
1829 1798.2 |
1840.85 | 1770 | 27041 |
| 1007 | 3.65 0.2 % |
01-04-2021 00:00:00 Thursday |
1819.1 1822.75 |
1832.55 | 1808.8 | 18029 |
| 1008 | -0.05 0 % |
31-03-2021 00:00:00 Wednesday |
1810 1809.95 |
1835 | 1804 | 17957 |
| 1009 | 1.85 0.1 % |
30-03-2021 00:00:00 Tuesday |
1825 1826.85 |
1837.8 | 1809.95 | 29944 |
| 1010 | 39.4 2.24 % |
26-03-2021 00:00:00 Friday |
1761 1800.4 |
1814 | 1761 | 36905 |
| 1011 | -29.95 -1.67 % |
25-03-2021 00:00:00 Thursday |
1794.6 1764.65 |
1807.1 | 1758 | 12258 |
| 1012 | 4.1 0.23 % |
24-03-2021 00:00:00 Wednesday |
1790 1794.1 |
1815 | 1784.25 | 30621 |
| 1013 | 19.15 1.08 % |
23-03-2021 00:00:00 Tuesday |
1769 1788.15 |
1807.95 | 1752.8 | 52187 |
| 1014 | -3.05 -0.17 % |
22-03-2021 00:00:00 Monday |
1765 1761.95 |
1783.45 | 1738.05 | 29715 |
| 1015 | 53.15 3.13 % |
19-03-2021 00:00:00 Friday |
1699 1752.15 |
1760.6 | 1680.8 | 36934 |
| 1016 | -14 -0.81 % |
18-03-2021 00:00:00 Thursday |
1727.9 1713.9 |
1740.1 | 1702 | 8782 |
| 1017 | 0.8 0.05 % |
17-03-2021 00:00:00 Wednesday |
1722.65 1723.45 |
1743.15 | 1715 | 9902 |
| 1018 | -5.05 -0.29 % |
16-03-2021 00:00:00 Tuesday |
1725 1719.95 |
1738.8 | 1711.4 | 23342 |
| 1019 | -17.5 -1.01 % |
15-03-2021 00:00:00 Monday |
1730 1712.5 |
1731 | 1697.05 | 15090 |
| 1020 | -21.25 -1.22 % |
12-03-2021 00:00:00 Friday |
1744 1722.75 |
1745.95 | 1720.2 | 17563 |
| 1021 | -11.85 -0.68 % |
10-03-2021 00:00:00 Wednesday |
1748 1736.15 |
1754.45 | 1726.7 | 17593 |
| 1022 | 14 0.81 % |
09-03-2021 00:00:00 Tuesday |
1722 1736 |
1745.05 | 1722 | 38683 |
| 1023 | -38.05 -2.17 % |
08-03-2021 00:00:00 Monday |
1755.1 1717.05 |
1759.85 | 1714.5 | 26511 |
| 1024 | 1.1 0.06 % |
05-03-2021 00:00:00 Friday |
1757 1758.1 |
1784 | 1736.75 | 19544 |
| 1025 | -7.2 -0.41 % |
04-03-2021 00:00:00 Thursday |
1764 1756.8 |
1775 | 1737.55 | 26241 |
| 1026 | 25.4 1.46 % |
03-03-2021 00:00:00 Wednesday |
1740 1765.4 |
1770.6 | 1732 | 17391 |
| 1027 | 16.85 0.99 % |
02-03-2021 00:00:00 Tuesday |
1710 1726.85 |
1735 | 1701.55 | 33839 |
| 1028 | -3.35 -0.2 % |
01-03-2021 00:00:00 Monday |
1702 1698.65 |
1710 | 1685 | 17921 |
| 1029 | -15.4 -0.91 % |
26-02-2021 00:00:00 Friday |
1700.15 1684.75 |
1731 | 1676.15 | 44881 |
| 1030 | -3.75 -0.22 % |
25-02-2021 00:00:00 Thursday |
1725 1721.25 |
1734.4 | 1697.05 | 44279 |
| 1031 | -6.7 -0.39 % |
24-02-2021 00:00:00 Wednesday |
1730.1 1723.4 |
1752 | 1666.7 | 138745 |
| 1032 | -29.65 -1.69 % |
23-02-2021 00:00:00 Tuesday |
1755 1725.35 |
1762.35 | 1715 | 16991 |
| 1033 | -34.45 -1.95 % |
22-02-2021 00:00:00 Monday |
1770.1 1735.65 |
1789.25 | 1729.5 | 54893 |
| 1034 | -8.45 -0.47 % |
19-02-2021 00:00:00 Friday |
1790 1781.55 |
1804.6 | 1773.65 | 28888 |
| 1035 | 22.3 1.26 % |
18-02-2021 00:00:00 Thursday |
1770 1792.3 |
1798.55 | 1766.8 | 19178 |
| 1036 | -34.45 -1.91 % |
17-02-2021 00:00:00 Wednesday |
1799.5 1765.05 |
1819 | 1760 | 47380 |
| 1037 | 9.5 0.53 % |
16-02-2021 00:00:00 Tuesday |
1779.9 1789.4 |
1793.95 | 1766.95 | 29810 |
| 1038 | 4.75 0.27 % |
15-02-2021 00:00:00 Monday |
1760 1764.75 |
1795 | 1758.3 | 33237 |
| 1039 | -17.35 -0.98 % |
12-02-2021 00:00:00 Friday |
1778.55 1761.2 |
1788.8 | 1752 | 16806 |
| 1040 | 14.35 0.82 % |
11-02-2021 00:00:00 Thursday |
1757.5 1771.85 |
1793 | 1751.85 | 34660 |
| 1041 | -6.6 -0.37 % |
10-02-2021 00:00:00 Wednesday |
1764 1757.4 |
1784.1 | 1743 | 32360 |
| 1042 | 38.45 2.23 % |
09-02-2021 00:00:00 Tuesday |
1726 1764.45 |
1797.5 | 1726 | 50237 |
| 1043 | -7.3 -0.42 % |
08-02-2021 00:00:00 Monday |
1740 1732.7 |
1754.95 | 1728.6 | 20053 |
| 1044 | -30.3 -1.72 % |
05-02-2021 00:00:00 Friday |
1760 1729.7 |
1764 | 1725.15 | 17368 |
| 1045 | -10.25 -0.58 % |
04-02-2021 00:00:00 Thursday |
1770 1759.75 |
1770.9 | 1732.25 | 15630 |
| 1046 | -23.25 -1.32 % |
03-02-2021 00:00:00 Wednesday |
1762.45 1739.2 |
1778 | 1735 | 35614 |
| 1047 | 18.35 1.05 % |
02-02-2021 00:00:00 Tuesday |
1742.9 1761.25 |
1778.15 | 1721.4 | 39529 |
| 1048 | 46.75 2.8 % |
01-02-2021 00:00:00 Monday |
1670 1716.75 |
1731.8 | 1665 | 31344 |
| 1049 | -70.65 -4.06 % |
29-01-2021 00:00:00 Friday |
1740 1669.35 |
1740.05 | 1662.95 | 73282 |
| 1050 | 9.4 0.55 % |
28-01-2021 00:00:00 Thursday |
1707 1716.4 |
1726.7 | 1700 | 50206 |
| 1051 | -61.65 -3.48 % |
27-01-2021 00:00:00 Wednesday |
1772 1710.35 |
1774 | 1695.3 | 47560 |
| 1052 | 8.85 0.5 % |
25-01-2021 00:00:00 Monday |
1760 1768.85 |
1778.3 | 1740.5 | 55245 |
| 1053 | -60.95 -3.39 % |
22-01-2021 00:00:00 Friday |
1796 1735.05 |
1796 | 1732.1 | 40848 |
| 1054 | 0.6 0.03 % |
21-01-2021 00:00:00 Thursday |
1774 1774.6 |
1818.65 | 1766 | 58630 |
| 1055 | 4.8 0.27 % |
20-01-2021 00:00:00 Wednesday |
1754 1758.8 |
1796 | 1739 | 38611 |
| 1056 | 4.65 0.27 % |
19-01-2021 00:00:00 Tuesday |
1731 1735.65 |
1761 | 1729.35 | 14633 |
| 1057 | -14.05 -0.81 % |
18-01-2021 00:00:00 Monday |
1738 1723.95 |
1756.75 | 1715 | 171583 |
| 1058 | -39.9 -2.23 % |
15-01-2021 00:00:00 Friday |
1789 1749.1 |
1793.05 | 1743 | 102708 |
| 1059 | -6.7 -0.37 % |
14-01-2021 00:00:00 Thursday |
1795.85 1789.15 |
1804 | 1774.7 | 28475 |
| 1060 | -16.25 -0.9 % |
13-01-2021 00:00:00 Wednesday |
1810 1793.75 |
1814 | 1772.2 | 25197 |
| 1061 | -50.55 -2.73 % |
12-01-2021 00:00:00 Tuesday |
1849.9 1799.35 |
1849.9 | 1796.95 | 75175 |
| 1062 | 8.6 0.47 % |
11-01-2021 00:00:00 Monday |
1822.6 1831.2 |
1842.9 | 1808.05 | 81212 |
| 1063 | 45.5 2.56 % |
08-01-2021 00:00:00 Friday |
1774 1819.5 |
1825 | 1773 | 26470 |
| 1064 | -28.65 -1.59 % |
07-01-2021 00:00:00 Thursday |
1797 1768.35 |
1818.35 | 1760.6 | 24828 |
| 1065 | -8.05 -0.45 % |
06-01-2021 00:00:00 Wednesday |
1802 1793.95 |
1803.3 | 1770.9 | 33431 |
| 1066 | 1.85 0.1 % |
05-01-2021 00:00:00 Tuesday |
1797 1798.85 |
1806.45 | 1758.05 | 21003 |
| 1067 | 4.25 0.24 % |
04-01-2021 00:00:00 Monday |
1780 1784.25 |
1787.25 | 1765.65 | 13255 |
| 1068 | 4.55 0.26 % |
01-01-2021 00:00:00 Friday |
1765.95 1770.5 |
1784.55 | 1762.05 | 26007 |
| 1069 | 17.95 1.03 % |
31-12-2020 00:00:00 Thursday |
1748 1765.95 |
1773 | 1745 | 14983 |
| 1070 | -6.55 -0.37 % |
30-12-2020 00:00:00 Wednesday |
1755 1748.45 |
1770.65 | 1740.35 | 35300 |
| 1071 | -3.1 -0.18 % |
29-12-2020 00:00:00 Tuesday |
1757 1753.9 |
1770 | 1738.9 | 20118 |
| 1072 | -4.55 -0.26 % |
28-12-2020 00:00:00 Monday |
1759.8 1755.25 |
1769 | 1728.2 | 41740 |
| 1073 | -31 -1.76 % |
24-12-2020 00:00:00 Thursday |
1762 1731 |
1762 | 1715 | 1115441 |
| 1074 | 1.45 0.08 % |
23-12-2020 00:00:00 Wednesday |
1730 1731.45 |
1778.85 | 1715.75 | 76955 |
| 1075 | 37.8 2.25 % |
22-12-2020 00:00:00 Tuesday |
1682 1719.8 |
1726.35 | 1646.75 | 36180 |
| 1076 | -50.7 -2.93 % |
21-12-2020 00:00:00 Monday |
1731.95 1681.25 |
1733.8 | 1643.55 | 40754 |
| 1077 | 93.05 5.68 % |
18-12-2020 00:00:00 Friday |
1637.7 1730.75 |
1743 | 1637.7 | 310141 |
| 1078 | -15.95 -0.97 % |
17-12-2020 00:00:00 Thursday |
1645 1629.05 |
1652 | 1625.9 | 27274 |
| 1079 | -4.25 -0.26 % |
16-12-2020 00:00:00 Wednesday |
1630 1625.75 |
1642.65 | 1620.2 | 75156 |
| 1080 | -9.85 -0.6 % |
15-12-2020 00:00:00 Tuesday |
1630 1620.15 |
1632.95 | 1612.05 | 21755 |
| 1081 | -17.35 -1.05 % |
14-12-2020 00:00:00 Monday |
1645.25 1627.9 |
1652.05 | 1624.4 | 10225 |
| 1082 | -15.65 -0.95 % |
11-12-2020 00:00:00 Friday |
1654 1638.35 |
1667.7 | 1632.4 | 25019 |
| 1083 | 31.7 1.96 % |
10-12-2020 00:00:00 Thursday |
1619.5 1651.2 |
1656.55 | 1614.75 | 37556 |
| 1084 | 9.35 0.58 % |
09-12-2020 00:00:00 Wednesday |
1610.15 1619.5 |
1628.95 | 1610.15 | 16643 |
| 1085 | -9.65 -0.6 % |
08-12-2020 00:00:00 Tuesday |
1621 1611.35 |
1636.5 | 1601 | 12829 |
| 1086 | 4.35 0.27 % |
07-12-2020 00:00:00 Monday |
1610 1614.35 |
1630.9 | 1604.4 | 16668 |
| 1087 | -13.6 -0.84 % |
04-12-2020 00:00:00 Friday |
1620 1606.4 |
1633 | 1595.2 | 23300 |
| 1088 | -0.5 -0.03 % |
03-12-2020 00:00:00 Thursday |
1615 1614.5 |
1619.15 | 1593.5 | 22929 |
| 1089 | 63.2 4.11 % |
02-12-2020 00:00:00 Wednesday |
1536 1599.2 |
1604.45 | 1536 | 33216 |
| 1090 | 6.45 0.42 % |
01-12-2020 00:00:00 Tuesday |
1543.8 1550.25 |
1561.55 | 1535 | 13328 |
| 1091 | -11.3 -0.73 % |
27-11-2020 00:00:00 Friday |
1540 1528.7 |
1553.9 | 1501.6 | 32738 |
| 1092 | -18.75 -1.21 % |
26-11-2020 00:00:00 Thursday |
1552.9 1534.15 |
1561 | 1524.25 | 18493 |
| 1093 | -37.95 -2.4 % |
25-11-2020 00:00:00 Wednesday |
1582 1544.05 |
1590 | 1540 | 24245 |
| 1094 | -7.2 -0.45 % |
24-11-2020 00:00:00 Tuesday |
1592 1584.8 |
1611 | 1581.55 | 21917 |
| 1095 | 8.7 0.55 % |
23-11-2020 00:00:00 Monday |
1575 1583.7 |
1589.5 | 1558.35 | 57127 |
| 1096 | -5.75 -0.37 % |
20-11-2020 00:00:00 Friday |
1565 1559.25 |
1574 | 1556.1 | 72334 |
| 1097 | -16.85 -1.07 % |
19-11-2020 00:00:00 Thursday |
1574.9 1558.05 |
1585 | 1553.1 | 15100 |
| 1098 | -4.85 -0.31 % |
18-11-2020 00:00:00 Wednesday |
1568 1563.15 |
1574 | 1554.15 | 12710 |
| 1099 | -28.3 -1.78 % |
17-11-2020 00:00:00 Tuesday |
1590 1561.7 |
1595.3 | 1556.2 | 55392 |
| 1100 | 14.7 0.94 % |
14-11-2020 00:00:00 Saturday |
1566.2 1580.9 |
1588.5 | 1566.2 | 13283 |
| 1101 | -4.15 -0.26 % |
13-11-2020 00:00:00 Friday |
1569 1564.85 |
1589.7 | 1563.4 | 26755 |
| 1102 | 15.7 1.01 % |
12-11-2020 00:00:00 Thursday |
1555 1570.7 |
1581.15 | 1555 | 25472 |
| 1103 | -8.35 -0.53 % |
11-11-2020 00:00:00 Wednesday |
1573.3 1564.95 |
1594.2 | 1542 | 19916 |
| 1104 | -16.7 -1.05 % |
10-11-2020 00:00:00 Tuesday |
1590 1573.3 |
1604 | 1570 | 35322 |
| 1105 | -13.25 -0.82 % |
09-11-2020 00:00:00 Monday |
1608.8 1595.55 |
1608.8 | 1586.75 | 20326 |
| 1106 | -1.45 -0.09 % |
06-11-2020 00:00:00 Friday |
1597 1595.55 |
1620 | 1584.05 | 29934 |
| 1107 | -10.65 -0.67 % |
05-11-2020 00:00:00 Thursday |
1600 1589.35 |
1612.5 | 1573.2 | 89273 |
| 1108 | -22.35 -1.41 % |
04-11-2020 00:00:00 Wednesday |
1585 1562.65 |
1585 | 1548.3 | 46240 |
| 1109 | 6.4 0.41 % |
03-11-2020 00:00:00 Tuesday |
1560 1566.4 |
1587.45 | 1558.1 | 40391 |
| 1110 | -19.4 -1.23 % |
02-11-2020 00:00:00 Monday |
1574.15 1554.75 |
1598.9 | 1552.6 | 51509 |
| 1111 | -20.4 -1.28 % |
30-10-2020 00:00:00 Friday |
1590.85 1570.45 |
1591 | 1558.2 | 25240 |
| 1112 | 55.6 3.62 % |
29-10-2020 00:00:00 Thursday |
1534.75 1590.35 |
1599.8 | 1527.2 | 92245 |
| 1113 | -14.65 -0.96 % |
28-10-2020 00:00:00 Wednesday |
1533 1518.35 |
1545.9 | 1512.65 | 39691 |
| 1114 | 56.7 3.86 % |
27-10-2020 00:00:00 Tuesday |
1470.1 1526.8 |
1529.85 | 1470.1 | 43815 |
| 1115 | -30.75 -2.04 % |
26-10-2020 00:00:00 Monday |
1505.35 1474.6 |
1507.4 | 1465 | 24319 |
| 1116 | 22.45 1.52 % |
23-10-2020 00:00:00 Friday |
1480 1502.45 |
1506.95 | 1479 | 34674 |
| 1117 | -28.1 -1.87 % |
22-10-2020 00:00:00 Thursday |
1503.8 1475.7 |
1507.9 | 1471.25 | 19535 |
| 1118 | -44.35 -2.89 % |
21-10-2020 00:00:00 Wednesday |
1535.35 1491 |
1540 | 1484.2 | 20437 |
| 1119 | -22.05 -1.43 % |
20-10-2020 00:00:00 Tuesday |
1544.8 1522.75 |
1551.15 | 1519.15 | 46111 |
| 1120 | 39.9 2.67 % |
19-10-2020 00:00:00 Monday |
1496 1535.9 |
1541.8 | 1481.5 | 76915 |
| 1121 | 31.45 2.17 % |
16-10-2020 00:00:00 Friday |
1450 1481.45 |
1493.2 | 1450 | 6234 |
| 1122 | -11.6 -0.78 % |
15-10-2020 00:00:00 Thursday |
1486.3 1474.7 |
1501.6 | 1469.3 | 8261 |
| 1123 | 9.3 0.63 % |
14-10-2020 00:00:00 Wednesday |
1477 1486.3 |
1493.35 | 1475.35 | 19050 |
| 1124 | 3.3 0.22 % |
13-10-2020 00:00:00 Tuesday |
1480 1483.3 |
1498.4 | 1473.45 | 26355 |
| 1125 | 4.7 0.32 % |
12-10-2020 00:00:00 Monday |
1475 1479.7 |
1486.45 | 1464.25 | 16412 |
| 1126 | -22.45 -1.5 % |
09-10-2020 00:00:00 Friday |
1495 1472.55 |
1495 | 1465.9 | 5507 |
| 1127 | -11.15 -0.75 % |
08-10-2020 00:00:00 Thursday |
1496 1484.85 |
1512.85 | 1472.8 | 36672 |
| 1128 | 11.05 0.75 % |
07-10-2020 00:00:00 Wednesday |
1482.85 1493.9 |
1503.65 | 1466 | 20039 |
| 1129 | 25.4 1.76 % |
06-10-2020 00:00:00 Tuesday |
1445 1470.4 |
1480.1 | 1445 | 29425 |
| 1130 | -29.25 -1.98 % |
05-10-2020 00:00:00 Monday |
1476 1446.75 |
1476.05 | 1444 | 11534 |
| 1131 | 9.4 0.65 % |
01-10-2020 00:00:00 Thursday |
1453 1462.4 |
1465.9 | 1435 | 99742 |
| 1132 | -4.95 -0.34 % |
30-09-2020 00:00:00 Wednesday |
1437 1432.05 |
1440 | 1415.4 | 84302 |
| 1133 | -27.6 -1.9 % |
29-09-2020 00:00:00 Tuesday |
1454 1426.4 |
1455.05 | 1422.35 | 25916 |
| 1134 | 22.6 1.6 % |
28-09-2020 00:00:00 Monday |
1413 1435.6 |
1441 | 1413 | 10630 |
| 1135 | 16.95 1.21 % |
25-09-2020 00:00:00 Friday |
1396.4 1413.35 |
1421.7 | 1390.6 | 34686 |
| 1136 | -20 -1.41 % |
24-09-2020 00:00:00 Thursday |
1419.9 1399.9 |
1426.5 | 1397 | 12806 |
| 1137 | -6.85 -0.48 % |
23-09-2020 00:00:00 Wednesday |
1426.2 1419.35 |
1455.35 | 1414.7 | 100924 |
| 1138 | -13.15 -0.91 % |
22-09-2020 00:00:00 Tuesday |
1439.5 1426.35 |
1440 | 1395 | 49548 |
| 1139 | -9 -0.62 % |
21-09-2020 00:00:00 Monday |
1455.1 1446.1 |
1458.35 | 1411 | 35985 |
| 1140 | -35.05 -2.35 % |
18-09-2020 00:00:00 Friday |
1488.95 1453.9 |
1488.95 | 1448 | 24237 |
| 1141 | -21 -1.41 % |
17-09-2020 00:00:00 Thursday |
1492.95 1471.95 |
1516.45 | 1468.85 | 15505 |
| 1142 | -14.4 -0.96 % |
16-09-2020 00:00:00 Wednesday |
1507.35 1492.95 |
1513.25 | 1489.05 | 14508 |
| 1143 | 15.75 1.06 % |
15-09-2020 00:00:00 Tuesday |
1482.05 1497.8 |
1514.9 | 1482.05 | 93123 |
| 1144 | -18.8 -1.26 % |
14-09-2020 00:00:00 Monday |
1498 1479.2 |
1503 | 1471 | 13598 |
| 1145 | 22.95 1.57 % |
11-09-2020 00:00:00 Friday |
1465 1487.95 |
1498 | 1465 | 43216 |
| 1146 | 0.45 0.03 % |
10-09-2020 00:00:00 Thursday |
1475 1475.45 |
1489 | 1461.6 | 256447 |
| 1147 | 11.45 0.79 % |
09-09-2020 00:00:00 Wednesday |
1447 1458.45 |
1473.2 | 1441.55 | 51089 |
| 1148 | 1.75 0.12 % |
08-09-2020 00:00:00 Tuesday |
1445 1446.75 |
1485.15 | 1430.05 | 68454 |
| 1149 | 4.25 0.3 % |
07-09-2020 00:00:00 Monday |
1437 1441.25 |
1453.4 | 1421.55 | 28044 |
| 1150 | 1.15 0.08 % |
04-09-2020 00:00:00 Friday |
1435.1 1436.25 |
1463.35 | 1420 | 55114 |
| 1151 | 26.6 1.87 % |
03-09-2020 00:00:00 Thursday |
1421.9 1448.5 |
1452 | 1419.5 | 35706 |
| 1152 | -21.95 -1.53 % |
02-09-2020 00:00:00 Wednesday |
1435.9 1413.95 |
1455 | 1408.3 | 41650 |
| 1153 | 4.4 0.31 % |
01-09-2020 00:00:00 Tuesday |
1421 1425.4 |
1435.05 | 1407.55 | 16920 |
| 1154 | -48.75 -3.36 % |
31-08-2020 00:00:00 Monday |
1451.25 1402.5 |
1460 | 1396 | 69447 |
| 1155 | -34 -2.3 % |
28-08-2020 00:00:00 Friday |
1480 1446 |
1480.05 | 1442.45 | 28892 |
| 1156 | -0.75 -0.05 % |
27-08-2020 00:00:00 Thursday |
1470.5 1469.75 |
1501 | 1462.4 | 49366 |
| 1157 | -13.45 -0.91 % |
26-08-2020 00:00:00 Wednesday |
1480 1466.55 |
1484.6 | 1458 | 67635 |
| 1158 | 4.7 0.32 % |
25-08-2020 00:00:00 Tuesday |
1470.55 1475.25 |
1486.15 | 1456.75 | 49230 |
| 1159 | 8.3 0.57 % |
24-08-2020 00:00:00 Monday |
1460.1 1468.4 |
1486.25 | 1456.6 | 103847 |
| 1160 | -3.35 -0.23 % |
21-08-2020 00:00:00 Friday |
1460 1456.65 |
1478.6 | 1446.6 | 38547 |
| 1161 | -1.55 -0.11 % |
20-08-2020 00:00:00 Thursday |
1451 1449.45 |
1462.6 | 1438 | 63802 |
| 1162 | 23.45 1.65 % |
19-08-2020 00:00:00 Wednesday |
1425 1448.45 |
1468 | 1411.2 | 115147 |
| 1163 | 19.7 1.41 % |
18-08-2020 00:00:00 Tuesday |
1392.45 1412.15 |
1432.1 | 1383.15 | 137856 |
| 1164 | -1.65 -0.12 % |
17-08-2020 00:00:00 Monday |
1382.85 1381.2 |
1389 | 1358 | 41725 |
| 1165 | -18.9 -1.36 % |
14-08-2020 00:00:00 Friday |
1389.9 1371 |
1409 | 1368.05 | 92410 |
| 1166 | 7.5 0.55 % |
13-08-2020 00:00:00 Thursday |
1372.7 1380.2 |
1387.1 | 1368.35 | 83638 |
| 1167 | -7.35 -0.54 % |
12-08-2020 00:00:00 Wednesday |
1372 1364.65 |
1393.05 | 1362.05 | 47191 |
| 1168 | -12 -0.86 % |
11-08-2020 00:00:00 Tuesday |
1392 1380 |
1410 | 1377.7 | 52644 |
| 1169 | 6 0.43 % |
10-08-2020 00:00:00 Monday |
1392.95 1398.95 |
1407.4 | 1358.9 | 57912 |
| 1170 | 46.9 3.53 % |
07-08-2020 00:00:00 Friday |
1330 1376.9 |
1392.8 | 1322.15 | 124084 |
| 1171 | 7.85 0.59 % |
06-08-2020 00:00:00 Thursday |
1324 1331.85 |
1334.6 | 1307.05 | 77120 |
| 1172 | -34.7 -2.57 % |
05-08-2020 00:00:00 Wednesday |
1350 1315.3 |
1350.7 | 1312 | 91044 |
| 1173 | -19.65 -1.44 % |
04-08-2020 00:00:00 Tuesday |
1362.5 1342.85 |
1366 | 1336.05 | 28908 |
| 1174 | -9.95 -0.73 % |
03-08-2020 00:00:00 Monday |
1355.1 1345.15 |
1368 | 1342 | 65659 |
| 1175 | 7.05 0.52 % |
31-07-2020 00:00:00 Friday |
1350 1357.05 |
1365.85 | 1340.45 | 39803 |
| 1176 | -29.35 -2.13 % |
30-07-2020 00:00:00 Thursday |
1379 1349.65 |
1380 | 1343.95 | 39539 |
| 1177 | 5.9 0.43 % |
29-07-2020 00:00:00 Wednesday |
1365 1370.9 |
1383.7 | 1356 | 64651 |
| 1178 | -13.6 -0.99 % |
28-07-2020 00:00:00 Tuesday |
1368.15 1354.55 |
1368.15 | 1342.5 | 85418 |
| 1179 | -22.35 -1.62 % |
27-07-2020 00:00:00 Monday |
1379 1356.65 |
1385 | 1351.1 | 28183 |
| 1180 | 5.8 0.42 % |
24-07-2020 00:00:00 Friday |
1372.1 1377.9 |
1387.9 | 1369.8 | 60109 |
| 1181 | -4.05 -0.29 % |
23-07-2020 00:00:00 Thursday |
1385 1380.95 |
1402.7 | 1373.95 | 39935 |
| 1182 | -20.85 -1.48 % |
22-07-2020 00:00:00 Wednesday |
1405.5 1384.65 |
1410 | 1371.05 | 49505 |
| 1183 | -42.45 -2.94 % |
21-07-2020 00:00:00 Tuesday |
1445.7 1403.25 |
1454.2 | 1399.1 | 33878 |
| 1184 | 35.65 2.54 % |
20-07-2020 00:00:00 Monday |
1404.2 1439.85 |
1443.7 | 1396 | 134483 |
| 1185 | 17.6 1.28 % |
17-07-2020 00:00:00 Friday |
1375.3 1392.9 |
1404.9 | 1375.3 | 54949 |
| 1186 | 5.95 0.43 % |
16-07-2020 00:00:00 Thursday |
1376.95 1382.9 |
1385.3 | 1340 | 33870 |
| 1187 | -12.55 -0.91 % |
15-07-2020 00:00:00 Wednesday |
1382.1 1369.55 |
1392.2 | 1366 | 23423 |
| 1188 | -13.2 -0.95 % |
14-07-2020 00:00:00 Tuesday |
1394 1380.8 |
1394.85 | 1378.25 | 13827 |
| 1189 | 3.8 0.27 % |
13-07-2020 00:00:00 Monday |
1391 1394.8 |
1404.8 | 1383 | 56814 |
| 1190 | 2.9 0.21 % |
10-07-2020 00:00:00 Friday |
1380 1382.9 |
1388.25 | 1370.45 | 12746 |
| 1191 | -6.35 -0.46 % |
09-07-2020 00:00:00 Thursday |
1386.25 1379.9 |
1401 | 1371.2 | 31730 |
| 1192 | -15.55 -1.11 % |
08-07-2020 00:00:00 Wednesday |
1401 1385.45 |
1413.25 | 1381 | 54872 |
| 1193 | -1.65 -0.12 % |
07-07-2020 00:00:00 Tuesday |
1401 1399.35 |
1419.3 | 1395 | 97638 |
| 1194 | -2.55 -0.18 % |
06-07-2020 00:00:00 Monday |
1392 1389.45 |
1409 | 1387.35 | 57516 |
| 1195 | -15.4 -1.1 % |
03-07-2020 00:00:00 Friday |
1405.2 1389.8 |
1405.2 | 1381.2 | 23684 |
| 1196 | 8.5 0.62 % |
02-07-2020 00:00:00 Thursday |
1380 1388.5 |
1391.9 | 1366 | 25611 |
| 1197 | -10.1 -0.73 % |
01-07-2020 00:00:00 Wednesday |
1380 1369.9 |
1380 | 1358 | 35824 |
| 1198 | -23.8 -1.7 % |
30-06-2020 00:00:00 Tuesday |
1396 1372.2 |
1398.9 | 1366.95 | 21466 |
| 1199 | 4.5 0.33 % |
29-06-2020 00:00:00 Monday |
1380.25 1384.75 |
1399.85 | 1380.25 | 34658 |
| 1200 | -9.8 -0.7 % |
26-06-2020 00:00:00 Friday |
1397.9 1388.1 |
1409 | 1374.2 | 54735 |
| 1201 | -20.05 -1.43 % |
25-06-2020 00:00:00 Thursday |
1402 1381.95 |
1413.95 | 1378.85 | 58756 |
| 1202 | -15.55 -1.1 % |
24-06-2020 00:00:00 Wednesday |
1419.95 1404.4 |
1437 | 1400 | 53363 |
| 1203 | 11.85 0.85 % |
23-06-2020 00:00:00 Tuesday |
1396.5 1408.35 |
1422.7 | 1396.1 | 86687 |
| 1204 | -4.75 -0.34 % |
22-06-2020 00:00:00 Monday |
1396.1 1391.35 |
1416.55 | 1387.85 | 49897 |
| 1205 | 3.5 0.25 % |
19-06-2020 00:00:00 Friday |
1397 1400.5 |
1415 | 1391 | 609762 |
| 1206 | -36.1 -2.53 % |
18-06-2020 00:00:00 Thursday |
1427 1390.9 |
1443.75 | 1383.8 | 110079 |
| 1207 | 1.4 0.1 % |
17-06-2020 00:00:00 Wednesday |
1431 1432.4 |
1473 | 1428 | 34873 |
| 1208 | -19 -1.31 % |
16-06-2020 00:00:00 Tuesday |
1450 1431 |
1462.4 | 1413 | 42465 |
| 1209 | -15.9 -1.1 % |
15-06-2020 00:00:00 Monday |
1447.1 1431.2 |
1468.1 | 1423.55 | 21305 |
| 1210 | 22.55 1.6 % |
12-06-2020 00:00:00 Friday |
1408 1430.55 |
1444.5 | 1385 | 21182 |
| 1211 | -37.5 -2.58 % |
11-06-2020 00:00:00 Thursday |
1455 1417.5 |
1455.1 | 1411.45 | 31093 |
| 1212 | -47.1 -3.14 % |
10-06-2020 00:00:00 Wednesday |
1502 1454.9 |
1502 | 1450.1 | 21829 |
| 1213 | -32.4 -2.16 % |
09-06-2020 00:00:00 Tuesday |
1500 1467.6 |
1503.5 | 1459.45 | 19904 |
| 1214 | -34 -2.23 % |
08-06-2020 00:00:00 Monday |
1526 1492 |
1526 | 1490.05 | 35017 |
| 1215 | 8.55 0.57 % |
05-06-2020 00:00:00 Friday |
1500.2 1508.75 |
1517.5 | 1487.1 | 16786 |
| 1216 | -16.65 -1.1 % |
04-06-2020 00:00:00 Thursday |
1515 1498.35 |
1527.95 | 1488.3 | 30352 |
| 1217 | -1.6 -0.11 % |
03-06-2020 00:00:00 Wednesday |
1512 1510.4 |
1532.25 | 1493 | 27564 |
| 1218 | 12.4 0.84 % |
02-06-2020 00:00:00 Tuesday |
1478 1490.4 |
1509.7 | 1473.15 | 18243 |
| 1219 | -16.3 -1.09 % |
01-06-2020 00:00:00 Monday |
1490 1473.7 |
1504.3 | 1467.05 | 19488 |
| 1220 | 41.4 2.9 % |
29-05-2020 00:00:00 Friday |
1427.1 1468.5 |
1484.75 | 1422 | 43712 |
| 1221 | 15.15 1.07 % |
28-05-2020 00:00:00 Thursday |
1410 1425.15 |
1434.6 | 1404.45 | 18986 |
| 1222 | -10.75 -0.76 % |
27-05-2020 00:00:00 Wednesday |
1413.5 1402.75 |
1427.45 | 1397.8 | 13429 |
| 1223 | 7.55 0.54 % |
26-05-2020 00:00:00 Tuesday |
1405.9 1413.45 |
1438.35 | 1401.15 | 21286 |
| 1224 | -20.95 -1.48 % |
22-05-2020 00:00:00 Friday |
1419.7 1398.75 |
1429 | 1391.3 | 27531 |
| 1225 | 51.9 3.79 % |
21-05-2020 00:00:00 Thursday |
1367.75 1419.65 |
1424.6 | 1364.9 | 26351 |
| 1226 | 6.1 0.45 % |
20-05-2020 00:00:00 Wednesday |
1365 1371.1 |
1376.85 | 1347 | 14016 |
| 1227 | -1.8 -0.13 % |
19-05-2020 00:00:00 Tuesday |
1365 1363.2 |
1382.55 | 1331.1 | 31219 |
| 1228 | -25.9 -1.89 % |
18-05-2020 00:00:00 Monday |
1371 1345.1 |
1375 | 1331.15 | 54980 |
| 1229 | 22.65 1.68 % |
15-05-2020 00:00:00 Friday |
1350.25 1372.9 |
1384 | 1350.25 | 72085 |
| 1230 | -27.5 -1.98 % |
14-05-2020 00:00:00 Thursday |
1388.9 1361.4 |
1388.9 | 1342.35 | 16826 |
| 1231 | -33 -2.33 % |
13-05-2020 00:00:00 Wednesday |
1418 1385 |
1418 | 1363.35 | 59304 |
| 1232 | 1 0.07 % |
12-05-2020 00:00:00 Tuesday |
1355 1356 |
1379 | 1337 | 24898 |
| 1233 | -15.3 -1.1 % |
11-05-2020 00:00:00 Monday |
1392.95 1377.65 |
1392.95 | 1358.95 | 15758 |
| 1234 | -13.15 -0.95 % |
08-05-2020 00:00:00 Friday |
1380.6 1367.45 |
1389.2 | 1352 | 36795 |
| 1235 | -75.7 -5.3 % |
07-05-2020 00:00:00 Thursday |
1428 1352.3 |
1440 | 1346.55 | 54469 |
| 1236 | 37.85 2.72 % |
06-05-2020 00:00:00 Wednesday |
1392.5 1430.35 |
1450 | 1377 | 33941 |
| 1237 | -80.1 -5.43 % |
05-05-2020 00:00:00 Tuesday |
1473.8 1393.7 |
1473.8 | 1382 | 59317 |
| 1238 | -72.1 -4.83 % |
04-05-2020 00:00:00 Monday |
1494 1421.9 |
1520 | 1420 | 261601 |
| 1239 | -5.55 -0.36 % |
30-04-2020 00:00:00 Thursday |
1532 1526.45 |
1541.8 | 1506.55 | 20061 |
| 1240 | -36.8 -2.37 % |
29-04-2020 00:00:00 Wednesday |
1554 1517.2 |
1564.45 | 1510 | 17940 |
| 1241 | -9.55 -0.61 % |
28-04-2020 00:00:00 Tuesday |
1564 1554.45 |
1572.95 | 1525 | 21414 |
| 1242 | 10.25 0.67 % |
27-04-2020 00:00:00 Monday |
1530.5 1540.75 |
1557.5 | 1505 | 25978 |
| 1243 | -24.8 -1.62 % |
24-04-2020 00:00:00 Friday |
1530 1505.2 |
1576 | 1500.75 | 35446 |
| 1244 | -5.15 -0.33 % |
23-04-2020 00:00:00 Thursday |
1545 1539.85 |
1583 | 1530.25 | 40463 |
| 1245 | 47.9 3.22 % |
22-04-2020 00:00:00 Wednesday |
1489 1536.9 |
1546.65 | 1458.15 | 46435 |
| 1246 | 39.85 2.78 % |
21-04-2020 00:00:00 Tuesday |
1436 1475.85 |
1482.8 | 1422 | 28255 |
| 1247 | -10.05 -0.68 % |
20-04-2020 00:00:00 Monday |
1476 1465.95 |
1498 | 1446.5 | 34690 |
| 1248 | -15.65 -1.05 % |
17-04-2020 00:00:00 Friday |
1487 1471.35 |
1520.45 | 1459.95 | 22063 |
| 1249 | -23.75 -1.58 % |
16-04-2020 00:00:00 Thursday |
1499 1475.25 |
1499 | 1467.95 | 25596 |
| 1250 | 81.55 5.86 % |
15-04-2020 00:00:00 Wednesday |
1392.15 1473.7 |
1489.9 | 1392.15 | 60491 |
| 1251 | 26.45 1.96 % |
13-04-2020 00:00:00 Monday |
1350 1376.45 |
1409 | 1318 | 62548 |
| 1252 | 38.9 2.97 % |
09-04-2020 00:00:00 Thursday |
1310 1348.9 |
1367.9 | 1310 | 36014 |
| 1253 | 2.95 0.23 % |
08-04-2020 00:00:00 Wednesday |
1300 1302.95 |
1382.35 | 1289.85 | 37552 |
| 1254 | 56 4.52 % |
07-04-2020 00:00:00 Tuesday |
1240 1296 |
1305 | 1220 | 34797 |
| 1255 | -102.6 -7.78 % |
03-04-2020 00:00:00 Friday |
1319 1216.4 |
1319 | 1197.1 | 60336 |
| 1256 | -76.55 -5.59 % |
01-04-2020 00:00:00 Wednesday |
1368.9 1292.35 |
1374.35 | 1277.4 | 36010 |
| 1257 | 36.65 2.78 % |
31-03-2020 00:00:00 Tuesday |
1320 1356.65 |
1368 | 1280 | 41590 |
| 1258 | -11.85 -0.92 % |
30-03-2020 00:00:00 Monday |
1294 1282.15 |
1298.35 | 1222.5 | 19055 |
| 1259 | 1 0.08 % |
27-03-2020 00:00:00 Friday |
1299.25 1300.25 |
1330 | 1263 | 44538 |
| 1260 | -31.25 -2.4 % |
26-03-2020 00:00:00 Thursday |
1300 1268.75 |
1330 | 1250 | 62053 |
| 1261 | -4.05 -0.32 % |
25-03-2020 00:00:00 Wednesday |
1273 1268.95 |
1315.2 | 1186.05 | 51007 |
| 1262 | -47.8 -3.62 % |
24-03-2020 00:00:00 Tuesday |
1319.9 1272.1 |
1347 | 1235.15 | 55050 |
| 1263 | -148.55 -10.42 % |
23-03-2020 00:00:00 Monday |
1425 1276.45 |
1445 | 1215.45 | 72322 |
| 1264 | 51.85 3.58 % |
20-03-2020 00:00:00 Friday |
1450 1501.85 |
1543 | 1420.7 | 69556 |
| 1265 | -12.45 -0.85 % |
19-03-2020 00:00:00 Thursday |
1460 1447.55 |
1496.8 | 1328.3 | 137811 |
| 1266 | -61.5 -3.93 % |
18-03-2020 00:00:00 Wednesday |
1563 1501.5 |
1599 | 1477.1 | 55161 |
| 1267 | 87.75 5.96 % |
17-03-2020 00:00:00 Tuesday |
1471.1 1558.85 |
1591.1 | 1469.3 | 88207 |
| 1268 | -43.7 -2.88 % |
16-03-2020 00:00:00 Monday |
1515 1471.3 |
1515 | 1456.8 | 44398 |
| 1269 | -25 -1.61 % |
13-03-2020 00:00:00 Friday |
1549.7 1524.7 |
1569 | 1425 | 83007 |
| 1270 | -94.95 -5.62 % |
12-03-2020 00:00:00 Thursday |
1688 1593.05 |
1688 | 1586.2 | 51397 |
| 1271 | 38.65 2.32 % |
11-03-2020 00:00:00 Wednesday |
1664 1702.65 |
1709.85 | 1620.6 | 36741 |
| 1272 | -16.15 -0.98 % |
09-03-2020 00:00:00 Monday |
1655 1638.85 |
1682.1 | 1607.55 | 51325 |
| 1273 | 35.25 2.18 % |
06-03-2020 00:00:00 Friday |
1619 1654.25 |
1661 | 1583.75 | 58859 |
| 1274 | 39.25 2.47 % |
05-03-2020 00:00:00 Thursday |
1590.1 1629.35 |
1644.75 | 1590.1 | 45541 |
| 1275 | 33.5 2.16 % |
04-03-2020 00:00:00 Wednesday |
1550 1583.5 |
1587.4 | 1535 | 59899 |
| 1276 | -26.95 -1.72 % |
03-03-2020 00:00:00 Tuesday |
1568 1541.05 |
1568 | 1517.65 | 21413 |
| 1277 | 7.9 0.52 % |
02-03-2020 00:00:00 Monday |
1521.1 1529 |
1560 | 1513.3 | 45554 |
| 1278 | -51.85 -3.31 % |
28-02-2020 00:00:00 Friday |
1566.9 1515.05 |
1566.9 | 1495.65 | 44923 |
| 1279 | 6.45 0.42 % |
27-02-2020 00:00:00 Thursday |
1549 1555.45 |
1562.35 | 1528 | 22058 |
| 1280 | -20.35 -1.31 % |
26-02-2020 00:00:00 Wednesday |
1556 1535.65 |
1561.35 | 1526.85 | 12972 |
| 1281 | -2.95 -0.19 % |
25-02-2020 00:00:00 Tuesday |
1559 1556.05 |
1576.5 | 1554 | 41615 |
| 1282 | -20.45 -1.3 % |
24-02-2020 00:00:00 Monday |
1576.05 1555.6 |
1583.7 | 1551.7 | 31407 |
| 1283 | -24.55 -1.53 % |
20-02-2020 00:00:00 Thursday |
1599.9 1575.35 |
1599.9 | 1572.6 | 11895 |
| 1284 | 13.75 0.87 % |
19-02-2020 00:00:00 Wednesday |
1580 1593.75 |
1599.1 | 1578.95 | 13845 |
| 1285 | -6.65 -0.42 % |
18-02-2020 00:00:00 Tuesday |
1588.65 1582 |
1590.3 | 1569.3 | 13765 |
| 1286 | -7.35 -0.46 % |
17-02-2020 00:00:00 Monday |
1584.95 1577.6 |
1606.35 | 1574.95 | 28965 |
| 1287 | -7.05 -0.44 % |
14-02-2020 00:00:00 Friday |
1590 1582.95 |
1609 | 1578.15 | 38376 |
| 1288 | -11.5 -0.72 % |
13-02-2020 00:00:00 Thursday |
1590 1578.5 |
1592.5 | 1575.35 | 8742 |
| 1289 | 5.75 0.36 % |
12-02-2020 00:00:00 Wednesday |
1584 1589.75 |
1598.05 | 1583.8 | 19223 |
| 1290 | -2.05 -0.13 % |
11-02-2020 00:00:00 Tuesday |
1585.25 1583.2 |
1599.3 | 1574.3 | 60149 |
| 1291 | 16.85 1.08 % |
10-02-2020 00:00:00 Monday |
1560 1576.85 |
1582.35 | 1548 | 19878 |
| 1292 | 7.15 0.46 % |
07-02-2020 00:00:00 Friday |
1552 1559.15 |
1579.95 | 1540.65 | 440875 |
| 1293 | -11.35 -0.73 % |
06-02-2020 00:00:00 Thursday |
1563.9 1552.55 |
1563.9 | 1524.05 | 15440 |
| 1294 | -21.5 -1.37 % |
05-02-2020 00:00:00 Wednesday |
1572.9 1551.4 |
1572.9 | 1542.65 | 54712 |
| 1295 | -7.2 -0.46 % |
04-02-2020 00:00:00 Tuesday |
1564.1 1556.9 |
1572 | 1546.85 | 30661 |
| 1296 | 77.75 5.23 % |
03-02-2020 00:00:00 Monday |
1486 1563.75 |
1573.85 | 1486 | 62449 |
| 1297 | -17.25 -1.15 % |
01-02-2020 00:00:00 Saturday |
1503 1485.75 |
1525 | 1477 | 17907 |
| 1298 | -16.5 -1.08 % |
31-01-2020 00:00:00 Friday |
1527.35 1510.85 |
1538 | 1504.65 | 24520 |
| 1299 | -18 -1.17 % |
30-01-2020 00:00:00 Thursday |
1540 1522 |
1544 | 1493.45 | 127772 |
| 1300 | 27.8 1.89 % |
29-01-2020 00:00:00 Wednesday |
1471.95 1499.75 |
1510.5 | 1467.2 | 45761 |
| 1301 | -17.45 -1.18 % |
28-01-2020 00:00:00 Tuesday |
1479.9 1462.45 |
1479.9 | 1452.2 | 41409 |
| 1302 | 19.7 1.35 % |
27-01-2020 00:00:00 Monday |
1457 1476.7 |
1481.65 | 1453.35 | 12054 |
| 1303 | 12.65 0.88 % |
24-01-2020 00:00:00 Friday |
1444.6 1457.25 |
1462.7 | 1438.9 | 35936 |
| 1304 | 14.6 1.02 % |
23-01-2020 00:00:00 Thursday |
1430 1444.6 |
1446.3 | 1420 | 11351 |
| 1305 | 5.15 0.36 % |
22-01-2020 00:00:00 Wednesday |
1423 1428.15 |
1444 | 1420.25 | 67411 |
| 1306 | -25.1 -1.74 % |
21-01-2020 00:00:00 Tuesday |
1440 1414.9 |
1440 | 1412.6 | 63480 |
| 1307 | -7.75 -0.54 % |
20-01-2020 00:00:00 Monday |
1447.85 1440.1 |
1464.8 | 1438.25 | 9470 |
| 1308 | -4.2 -0.29 % |
17-01-2020 00:00:00 Friday |
1453 1448.8 |
1454.35 | 1435 | 13188 |
| 1309 | 20.4 1.42 % |
16-01-2020 00:00:00 Thursday |
1432 1452.4 |
1455.9 | 1431 | 14874 |
| 1310 | 8.4 0.59 % |
15-01-2020 00:00:00 Wednesday |
1425 1433.4 |
1437.9 | 1415.15 | 17808 |
| 1311 | 1.15 0.08 % |
14-01-2020 00:00:00 Tuesday |
1426 1427.15 |
1432 | 1416.85 | 37237 |
| 1312 | 10.8 0.76 % |
13-01-2020 00:00:00 Monday |
1415.15 1425.95 |
1433.9 | 1415.15 | 11150 |
| 1313 | -3.45 -0.24 % |
10-01-2020 00:00:00 Friday |
1418 1414.55 |
1432.4 | 1408.7 | 5258939 |
| 1314 | 4.2 0.3 % |
09-01-2020 00:00:00 Thursday |
1410 1414.2 |
1424.05 | 1408.8 | 13932 |
| 1315 | 11.7 0.84 % |
08-01-2020 00:00:00 Wednesday |
1392 1403.7 |
1406.95 | 1388.6 | 9896 |
| 1316 | 1.9 0.14 % |
07-01-2020 00:00:00 Tuesday |
1397.5 1399.4 |
1431.95 | 1391.95 | 26736 |
| 1317 | -5.8 -0.42 % |
06-01-2020 00:00:00 Monday |
1394 1388.2 |
1394.35 | 1382.25 | 16641 |
| 1318 | -15.35 -1.09 % |
03-01-2020 00:00:00 Friday |
1413 1397.65 |
1413 | 1391.7 | 227466 |
| 1319 | -3.2 -0.23 % |
02-01-2020 00:00:00 Thursday |
1402 1398.8 |
1409.8 | 1396.85 | 8500 |
| 1320 | 15.65 1.13 % |
01-01-2020 00:00:00 Wednesday |
1389.65 1405.3 |
1411.95 | 1387.05 | 11553 |
| 1321 | -13.95 -1 % |
31-12-2019 00:00:00 Tuesday |
1401 1387.05 |
1406.5 | 1385.1 | 6869 |
| 1322 | 7.75 0.55 % |
30-12-2019 00:00:00 Monday |
1399 1406.75 |
1409 | 1396 | 14306 |
| 1323 | 5.9 0.42 % |
27-12-2019 00:00:00 Friday |
1392.15 1398.05 |
1405.4 | 1391 | 12958 |
| 1324 | 9.85 0.71 % |
26-12-2019 00:00:00 Thursday |
1379.4 1389.25 |
1395.6 | 1379.3 | 14540 |
| 1325 | 1.2 0.09 % |
24-12-2019 00:00:00 Tuesday |
1375.3 1376.5 |
1386.7 | 1365.15 | 9377 |
| 1326 | -0.65 -0.05 % |
23-12-2019 00:00:00 Monday |
1378 1377.35 |
1385.85 | 1363 | 7887 |
| 1327 | -9.5 -0.68 % |
20-12-2019 00:00:00 Friday |
1387 1377.5 |
1387 | 1373.1 | 42229 |
| 1328 | 5.25 0.38 % |
19-12-2019 00:00:00 Thursday |
1372 1377.25 |
1382.1 | 1367.75 | 56153 |
| 1329 | 33.9 2.55 % |
18-12-2019 00:00:00 Wednesday |
1331.2 1365.1 |
1373 | 1330.1 | 40668 |
| 1330 | 7.85 0.59 % |
17-12-2019 00:00:00 Tuesday |
1319.75 1327.6 |
1331.15 | 1309 | 47541 |
| 1331 | -14.3 -1.08 % |
16-12-2019 00:00:00 Monday |
1330 1315.7 |
1335 | 1313.55 | 39215 |
| 1332 | -11 -0.82 % |
13-12-2019 00:00:00 Friday |
1335 1324 |
1337 | 1318.45 | 10292 |
| 1333 | -0.6 -0.05 % |
12-12-2019 00:00:00 Thursday |
1331 1330.4 |
1340 | 1325 | 70495 |
| 1334 | 7.8 0.59 % |
11-12-2019 00:00:00 Wednesday |
1323 1330.8 |
1334.95 | 1321.05 | 38263 |
| 1335 | -8.05 -0.61 % |
10-12-2019 00:00:00 Tuesday |
1327 1318.95 |
1331 | 1317.05 | 42332 |
| 1336 | -1.1 -0.08 % |
09-12-2019 00:00:00 Monday |
1328.9 1327.8 |
1335 | 1314.75 | 13178 |
| 1337 | 6.3 0.48 % |
06-12-2019 00:00:00 Friday |
1310.1 1316.4 |
1337.9 | 1308.55 | 30489 |
| 1338 | -6.5 -0.49 % |
05-12-2019 00:00:00 Thursday |
1317 1310.5 |
1324.85 | 1307.1 | 43862 |
| 1339 | -15.1 -1.13 % |
04-12-2019 00:00:00 Wednesday |
1334.7 1319.6 |
1334.7 | 1313.5 | 42347 |
| 1340 | -18.55 -1.38 % |
03-12-2019 00:00:00 Tuesday |
1339.95 1321.4 |
1339.95 | 1315.05 | 20814 |
| 1341 | 15.95 1.22 % |
02-12-2019 00:00:00 Monday |
1305 1320.95 |
1324.9 | 1291.1 | 46282 |
| 1342 | -12.2 -0.93 % |
29-11-2019 00:00:00 Friday |
1315.5 1303.3 |
1317.5 | 1300.05 | 8590 |
| 1343 | 4.3 0.33 % |
28-11-2019 00:00:00 Thursday |
1306.1 1310.4 |
1327.9 | 1306 | 21740 |
| 1344 | -10.85 -0.82 % |
27-11-2019 00:00:00 Wednesday |
1324.9 1314.05 |
1324.9 | 1307 | 48846 |
| 1345 | 1.35 0.1 % |
26-11-2019 00:00:00 Tuesday |
1304 1305.35 |
1324.1 | 1296 | 73101 |
| 1346 | -15.6 -1.19 % |
25-11-2019 00:00:00 Monday |
1316 1300.4 |
1316 | 1278.7 | 28056 |
| 1347 | -4.55 -0.35 % |
22-11-2019 00:00:00 Friday |
1302.15 1297.6 |
1316.5 | 1288.7 | 28042 |
| 1348 | -32.45 -2.44 % |
21-11-2019 00:00:00 Thursday |
1332 1299.55 |
1336 | 1296 | 21243 |
| 1349 | 24.9 1.91 % |
20-11-2019 00:00:00 Wednesday |
1302 1326.9 |
1332.7 | 1302 | 47701 |
| 1350 | -27.15 -2.05 % |
19-11-2019 00:00:00 Tuesday |
1325 1297.85 |
1325 | 1288.05 | 54165 |
| 1351 | -19.05 -1.44 % |
18-11-2019 00:00:00 Monday |
1325 1305.95 |
1325 | 1301.4 | 40167 |
| 1352 | -30.9 -2.29 % |
15-11-2019 00:00:00 Friday |
1348 1317.1 |
1348 | 1315 | 23126 |
| 1353 | 27.35 2.08 % |
14-11-2019 00:00:00 Thursday |
1318 1345.35 |
1349.9 | 1309 | 53513 |
| 1354 | 2.65 0.2 % |
13-11-2019 00:00:00 Wednesday |
1321 1323.65 |
1346 | 1315 | 53938 |
| 1355 | -24.4 -1.81 % |
11-11-2019 00:00:00 Monday |
1345 1320.6 |
1358.95 | 1318.2 | 22442 |
| 1356 | -20.25 -1.48 % |
08-11-2019 00:00:00 Friday |
1372 1351.75 |
1388.65 | 1345 | 244030 |
| 1357 | 3.45 0.25 % |
07-11-2019 00:00:00 Thursday |
1379.55 1383 |
1385.35 | 1367.8 | 12245 |
| 1358 | -23.45 -1.68 % |
06-11-2019 00:00:00 Wednesday |
1394 1370.55 |
1396.35 | 1369 | 16811 |
| 1359 | -11.75 -0.84 % |
05-11-2019 00:00:00 Tuesday |
1400 1388.25 |
1400 | 1377.85 | 17335 |
| 1360 | 0.05 0 % |
04-11-2019 00:00:00 Monday |
1400 1400.05 |
1403 | 1385 | 16195 |
| 1361 | -17.1 -1.21 % |
01-11-2019 00:00:00 Friday |
1415 1397.9 |
1424.3 | 1394.7 | 27257 |
| 1362 | 26.8 1.95 % |
31-10-2019 00:00:00 Thursday |
1374.9 1401.7 |
1413.9 | 1371.9 | 42178 |
| 1363 | -2.8 -0.2 % |
30-10-2019 00:00:00 Wednesday |
1368 1365.2 |
1371 | 1349.4 | 17669 |
| 1364 | 8.55 0.63 % |
29-10-2019 00:00:00 Tuesday |
1351.75 1360.3 |
1365.85 | 1351.75 | 9592 |
| 1365 | -6.25 -0.46 % |
27-10-2019 00:00:00 Sunday |
1358 1351.75 |
1358 | 1347 | 6618 |
| 1366 | -27.25 -1.99 % |
25-10-2019 00:00:00 Friday |
1366 1338.75 |
1380 | 1333.05 | 45102 |
| 1367 | 15.35 1.14 % |
24-10-2019 00:00:00 Thursday |
1347.7 1363.05 |
1367 | 1332.85 | 19432 |