| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
16-10-2024 00:00:00 |
104.85 105.05 |
105.3 104.5 |
-12.7 (-12.09%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.9 -2.64 % |
13-08-2020 00:00:00 |
34.15 33.25 |
34.25 32.9 |
| -1 -3.01 % |
14-08-2020 00:00:00 |
33.25 32.25 |
33.4 31.95 |
| -0.05 -0.15 % |
17-08-2020 00:00:00 |
32.5 32.45 |
32.6 31.9 |
| 0.3 0.92 % |
18-08-2020 00:00:00 |
32.6 32.9 |
33 32.2 |
| -0.1 -0.29 % |
19-08-2020 00:00:00 |
34.3 34.2 |
34.6 33.7 |
| 0.95 2.78 % |
20-08-2020 00:00:00 |
34.2 35.15 |
35.25 33.65 |
| 0.4 1.13 % |
21-08-2020 00:00:00 |
35.25 35.65 |
36.7 35.2 |
| -1.4 -3.81 % |
24-08-2020 00:00:00 |
36.7 35.3 |
36.7 34.9 |
| -0.1 -0.28 % |
25-08-2020 00:00:00 |
35.3 35.2 |
35.65 35.1 |
| -0.35 -0.98 % |
26-08-2020 00:00:00 |
35.75 35.4 |
35.75 35.2 |
| -0.4 -1.12 % |
27-08-2020 00:00:00 |
35.7 35.3 |
36.45 35.1 |
| 1.55 4.37 % |
28-08-2020 00:00:00 |
35.5 37.05 |
37.4 35.5 |
| -3.15 -8.25 % |
31-08-2020 00:00:00 |
38.2 35.05 |
38.6 34.7 |
| -0.3 -0.86 % |
01-09-2020 00:00:00 |
35 34.7 |
35.75 33.8 |
| 0.05 0.14 % |
02-09-2020 00:00:00 |
34.75 34.8 |
35.05 34.15 |
| -0.5 -1.43 % |
03-09-2020 00:00:00 |
35 34.5 |
35.1 34.4 |
| -0.1 -0.3 % |
04-09-2020 00:00:00 |
33.7 33.6 |
34.2 33.35 |
| -0.1 -0.29 % |
07-09-2020 00:00:00 |
33.9 33.8 |
34.05 33.45 |
| -0.25 -0.74 % |
08-09-2020 00:00:00 |
33.9 33.65 |
34 33.4 |
| -0.35 -1.05 % |
09-09-2020 00:00:00 |
33.25 32.9 |
33.3 32.55 |
| 0.35 1.05 % |
10-09-2020 00:00:00 |
33.2 33.55 |
33.7 33.2 |
| 0.2 0.6 % |
11-09-2020 00:00:00 |
33.5 33.7 |
33.85 33.3 |
| -0.05 -0.15 % |
14-09-2020 00:00:00 |
33.7 33.65 |
34 33.4 |
| -0.65 -1.91 % |
15-09-2020 00:00:00 |
33.95 33.3 |
33.95 33 |
| 0.25 0.75 % |
16-09-2020 00:00:00 |
33.3 33.55 |
33.7 32.75 |
| -0.3 -0.89 % |
17-09-2020 00:00:00 |
33.55 33.25 |
33.55 33 |
| -0.85 -2.54 % |
18-09-2020 00:00:00 |
33.45 32.6 |
33.45 32.35 |
| -1.95 -5.98 % |
21-09-2020 00:00:00 |
32.6 30.65 |
32.6 30.4 |
| -0.15 -0.5 % |
22-09-2020 00:00:00 |
30.25 30.1 |
30.75 29.5 |
| -1 -3.29 % |
23-09-2020 00:00:00 |
30.35 29.35 |
30.45 28.9 |
| -0.65 -2.26 % |
24-09-2020 00:00:00 |
28.7 28.05 |
29.1 27.95 |
| 0.9 3.2 % |
25-09-2020 00:00:00 |
28.15 29.05 |
29.25 27.65 |
| 0.75 2.55 % |
28-09-2020 00:00:00 |
29.4 30.15 |
30.25 29.2 |
| -1.25 -4.13 % |
29-09-2020 00:00:00 |
30.3 29.05 |
30.4 28.75 |
| -0.5 -1.72 % |
30-09-2020 00:00:00 |
29.05 28.55 |
29.05 28.35 |
| 0 0 % |
01-10-2020 00:00:00 |
28 28 |
29 27.65 |
| -0.2 -0.7 % |
05-10-2020 00:00:00 |
28.5 28.3 |
28.85 28.1 |
| 0.05 0.18 % |
06-10-2020 00:00:00 |
28.3 28.35 |
28.6 28.1 |
| -0.5 -1.77 % |
07-10-2020 00:00:00 |
28.25 27.75 |
28.55 27.65 |
| -0.05 -0.18 % |
08-10-2020 00:00:00 |
27.85 27.8 |
28.65 27.75 |
| 1.05 3.77 % |
09-10-2020 00:00:00 |
27.85 28.9 |
29 27.6 |
| -1 -3.4 % |
12-10-2020 00:00:00 |
29.4 28.4 |
29.75 28.2 |
| -0.6 -2.11 % |
13-10-2020 00:00:00 |
28.4 27.8 |
28.5 27.7 |
| 0.35 1.26 % |
14-10-2020 00:00:00 |
27.8 28.15 |
28.3 27.5 |
| -0.6 -2.12 % |
15-10-2020 00:00:00 |
28.25 27.65 |
28.55 27.6 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -21.75 | Min | 26.7 26.6 |
26.95 | 26.3 | 69079 | |
| 8.5 | Max | 141.4 141.1 |
142.9 | 137.4 | 41438059 | |
| -0.14 | Avergae | 60.74 60.6 |
61.65 | 59.67 | 4043253.4 | |
| 1 | -3.77 -3.66 % |
25-04-2025 00:00:00 Friday |
103 99.23 |
103.22 | 98.54 | 1009871 |
| 2 | 0.26 0.25 % |
24-04-2025 00:00:00 Thursday |
102.41 102.67 |
103.94 | 102.41 | 422633 |
| 3 | -1.79 -1.71 % |
23-04-2025 00:00:00 Wednesday |
104.74 102.95 |
104.74 | 101.47 | 1205542 |
| 4 | 0.78 0.76 % |
22-04-2025 00:00:00 Tuesday |
102.58 103.36 |
104.75 | 102.58 | 1492345 |
| 5 | 2.2 2.2 % |
21-04-2025 00:00:00 Monday |
100.05 102.25 |
102.88 | 99.97 | 2337154 |
| 6 | 0.82 0.83 % |
17-04-2025 00:00:00 Thursday |
98.69 99.51 |
100.05 | 98.4 | 1876869 |
| 7 | 2.19 2.27 % |
16-04-2025 00:00:00 Wednesday |
96.64 98.83 |
99.1 | 96.45 | 801229 |
| 8 | -1.59 -1.62 % |
15-04-2025 00:00:00 Tuesday |
98.16 96.57 |
98.24 | 96.16 | 746266 |
| 9 | -1.1 -1.13 % |
11-04-2025 00:00:00 Friday |
97.12 96.02 |
97.44 | 95.9 | 685333 |
| 10 | -0.52 -0.54 % |
09-04-2025 00:00:00 Wednesday |
96.24 95.72 |
97.04 | 94.57 | 916562 |
| 11 | 0.84 0.87 % |
08-04-2025 00:00:00 Tuesday |
96.08 96.92 |
97.59 | 94.92 | 1276594 |
| 12 | 1.93 2.08 % |
07-04-2025 00:00:00 Monday |
92.99 94.92 |
95.33 | 90.52 | 1094517 |
| 13 | -2.42 -2.44 % |
04-04-2025 00:00:00 Friday |
99.01 96.59 |
99.5 | 96.05 | 694769 |
| 14 | 2.32 2.4 % |
03-04-2025 00:00:00 Thursday |
96.65 98.97 |
99.88 | 96.35 | 1521733 |
| 15 | 0.82 0.85 % |
02-04-2025 00:00:00 Wednesday |
96.52 97.34 |
97.56 | 94.92 | 350729 |
| 16 | 1.35 1.42 % |
01-04-2025 00:00:00 Tuesday |
94.88 96.23 |
97.2 | 94.88 | 979453 |
| 17 | -0.32 -0.33 % |
28-03-2025 00:00:00 Friday |
96.45 96.13 |
97.96 | 95.55 | 772427 |
| 18 | 3.6 3.88 % |
27-03-2025 00:00:00 Thursday |
92.79 96.39 |
96.75 | 92.25 | 851139 |
| 19 | -0.96 -1.02 % |
26-03-2025 00:00:00 Wednesday |
93.81 92.85 |
94.71 | 92.71 | 737922 |
| 20 | -3.05 -3.15 % |
25-03-2025 00:00:00 Tuesday |
96.79 93.74 |
96.79 | 93.5 | 1559593 |
| 21 | 1.51 1.6 % |
24-03-2025 00:00:00 Monday |
94.44 95.95 |
96.26 | 93.51 | 892741 |
| 22 | 1.64 1.79 % |
21-03-2025 00:00:00 Friday |
91.46 93.1 |
93.4 | 91.02 | 1507656 |
| 23 | 0.12 0.13 % |
20-03-2025 00:00:00 Thursday |
91.22 91.34 |
92.82 | 90.94 | 406613 |
| 24 | 1.6 1.79 % |
19-03-2025 00:00:00 Wednesday |
89.4 91 |
91.3 | 89.11 | 1190088 |
| 25 | 0.95 1.08 % |
18-03-2025 00:00:00 Tuesday |
88 88.95 |
89.5 | 87.7 | 502679 |
| 26 | 0.24 0.28 % |
17-03-2025 00:00:00 Monday |
87.22 87.46 |
87.75 | 86.63 | 471574 |
| 27 | -0.76 -0.86 % |
13-03-2025 00:00:00 Thursday |
87.95 87.19 |
87.95 | 86.3 | 1045689 |
| 28 | -1.6 -1.81 % |
12-03-2025 00:00:00 Wednesday |
88.5 86.9 |
89 | 85.75 | 546211 |
| 29 | -0.2 -0.23 % |
11-03-2025 00:00:00 Tuesday |
88.27 88.07 |
88.89 | 86.82 | 647968 |
| 30 | -2.66 -2.92 % |
10-03-2025 00:00:00 Monday |
91.24 88.58 |
91.54 | 88.29 | 623784 |
| 31 | -0.05 -0.05 % |
07-03-2025 00:00:00 Friday |
91.18 91.13 |
91.73 | 90.51 | 1456563 |
| 32 | 0.07 0.08 % |
06-03-2025 00:00:00 Thursday |
90.89 90.96 |
91.79 | 90.5 | 1533778 |
| 33 | 2.53 2.9 % |
05-03-2025 00:00:00 Wednesday |
87.21 89.74 |
90.09 | 87.18 | 1689588 |
| 34 | 0.12 0.14 % |
04-03-2025 00:00:00 Tuesday |
86.99 87.11 |
88.54 | 85.5 | 614420 |
| 35 | -1.12 -1.27 % |
03-03-2025 00:00:00 Monday |
88.39 87.27 |
88.73 | 85.51 | 2053972 |
| 36 | -3.7 -4.06 % |
28-02-2025 00:00:00 Friday |
91.05 87.35 |
91.4 | 87.05 | 3901017 |
| 37 | -1.5 -1.6 % |
27-02-2025 00:00:00 Thursday |
93.5 92 |
93.85 | 91.7 | 832235 |
| 38 | -1.1 -1.17 % |
25-02-2025 00:00:00 Tuesday |
94.15 93.05 |
94.8 | 92.65 | 1666110 |
| 39 | 0.6 0.64 % |
24-02-2025 00:00:00 Monday |
93.4 94 |
94.55 | 92.8 | 748068 |
| 40 | -1.3 -1.36 % |
21-02-2025 00:00:00 Friday |
95.6 94.3 |
96.3 | 93.85 | 736505 |
| 41 | 2.9 3.13 % |
20-02-2025 00:00:00 Thursday |
92.75 95.65 |
96.1 | 92.1 | 961272 |
| 42 | 1.75 1.92 % |
19-02-2025 00:00:00 Wednesday |
91.1 92.85 |
93.55 | 90.65 | 621674 |
| 43 | -1.4 -1.5 % |
18-02-2025 00:00:00 Tuesday |
93.25 91.85 |
93.45 | 91.3 | 733718 |
| 44 | 0.95 1.03 % |
17-02-2025 00:00:00 Monday |
92.25 93.2 |
93.6 | 90.1 | 1368112 |
| 45 | -3 -3.15 % |
14-02-2025 00:00:00 Friday |
95.25 92.25 |
95.6 | 91 | 1909106 |
| 46 | -1.05 -1.1 % |
13-02-2025 00:00:00 Thursday |
95.7 94.65 |
96.65 | 94.45 | 1052023 |
| 47 | 0.35 0.37 % |
12-02-2025 00:00:00 Wednesday |
95.35 95.7 |
96.3 | 91.85 | 1695407 |
| 48 | -3.2 -3.25 % |
11-02-2025 00:00:00 Tuesday |
98.45 95.25 |
98.7 | 95 | 701787 |
| 49 | -1.25 -1.26 % |
10-02-2025 00:00:00 Monday |
99.5 98.25 |
99.8 | 97.85 | 889278 |
| 50 | -0.85 -0.85 % |
07-02-2025 00:00:00 Friday |
100 99.15 |
100.3 | 98.25 | 1096163 |
| 51 | -0.95 -0.94 % |
06-02-2025 00:00:00 Thursday |
100.65 99.7 |
101 | 99.4 | 383773 |
| 52 | 0.15 0.15 % |
05-02-2025 00:00:00 Wednesday |
100.1 100.25 |
101.2 | 100.05 | 1701969 |
| 53 | -0.15 -0.15 % |
04-02-2025 00:00:00 Tuesday |
99.2 99.05 |
100.7 | 98.7 | 708091 |
| 54 | -0.05 -0.05 % |
03-02-2025 00:00:00 Monday |
98.35 98.3 |
99.35 | 97.4 | 2523584 |
| 55 | -2.65 -2.6 % |
01-02-2025 00:00:00 Saturday |
102 99.35 |
102.05 | 97.85 | 750973 |
| 56 | 4.15 4.28 % |
31-01-2025 00:00:00 Friday |
97 101.15 |
101.85 | 96.45 | 2993016 |
| 57 | -1.65 -1.68 % |
30-01-2025 00:00:00 Thursday |
98.2 96.55 |
98.45 | 96 | 1368825 |
| 58 | -2.35 -2.35 % |
29-01-2025 00:00:00 Wednesday |
100.15 97.8 |
100.3 | 97.3 | 1388544 |
| 59 | 3.2 3.31 % |
28-01-2025 00:00:00 Tuesday |
96.6 99.8 |
100.15 | 95.75 | 2565515 |
| 60 | -1.6 -1.65 % |
27-01-2025 00:00:00 Monday |
97.15 95.55 |
97.2 | 94.7 | 664201 |
| 61 | -1.8 -1.81 % |
24-01-2025 00:00:00 Friday |
99.35 97.55 |
99.8 | 96.6 | 1190081 |
| 62 | 1.25 1.27 % |
23-01-2025 00:00:00 Thursday |
98.1 99.35 |
99.8 | 97.3 | 842009 |
| 63 | -2.15 -2.14 % |
22-01-2025 00:00:00 Wednesday |
100.35 98.2 |
100.7 | 96.3 | 981642 |
| 64 | -1.2 -1.18 % |
21-01-2025 00:00:00 Tuesday |
101.5 100.3 |
101.85 | 99.5 | 907429 |
| 65 | 0.45 0.45 % |
20-01-2025 00:00:00 Monday |
100.6 101.05 |
102.75 | 99.5 | 1393591 |
| 66 | -0.3 -0.3 % |
17-01-2025 00:00:00 Friday |
100.45 100.15 |
100.7 | 99.35 | 555872 |
| 67 | 0.8 0.8 % |
16-01-2025 00:00:00 Thursday |
99.4 100.2 |
101.9 | 99.4 | 1431430 |
| 68 | -1.2 -1.21 % |
15-01-2025 00:00:00 Wednesday |
99.45 98.25 |
99.95 | 97.5 | 940856 |
| 69 | 3.2 3.35 % |
14-01-2025 00:00:00 Tuesday |
95.4 98.6 |
99.1 | 95.4 | 774292 |
| 70 | -2.9 -2.95 % |
13-01-2025 00:00:00 Monday |
98.3 95.4 |
98.45 | 94.65 | 3857716 |
| 71 | -3.3 -3.24 % |
10-01-2025 00:00:00 Friday |
101.95 98.65 |
101.95 | 98.3 | 2152645 |
| 72 | 0.15 0.15 % |
09-01-2025 00:00:00 Thursday |
102.1 102.25 |
103 | 100.8 | 1000549 |
| 73 | -1.25 -1.21 % |
08-01-2025 00:00:00 Wednesday |
103.2 101.95 |
103.45 | 101.1 | 573706 |
| 74 | 1.2 1.18 % |
07-01-2025 00:00:00 Tuesday |
101.85 103.05 |
104.6 | 101.85 | 544408 |
| 75 | -4.4 -4.15 % |
06-01-2025 00:00:00 Monday |
106.1 101.7 |
106.4 | 101.25 | 1871178 |
| 76 | 0.7 0.66 % |
03-01-2025 00:00:00 Friday |
105.75 106.45 |
107.2 | 105.45 | 1639172 |
| 77 | 2.65 2.58 % |
02-01-2025 00:00:00 Thursday |
102.8 105.45 |
105.75 | 101.45 | 1833304 |
| 78 | 0.15 0.15 % |
01-01-2025 00:00:00 Wednesday |
102.55 102.7 |
103.3 | 101.8 | 345702 |
| 79 | 1.7 1.68 % |
31-12-2024 00:00:00 Tuesday |
101.05 102.75 |
102.95 | 101.05 | 1436514 |
| 80 | 0.15 0.15 % |
30-12-2024 00:00:00 Monday |
101.6 101.75 |
103.25 | 100.8 | 2282390 |
| 81 | -0.55 -0.54 % |
27-12-2024 00:00:00 Friday |
102.1 101.55 |
103.15 | 101.25 | 491867 |
| 82 | 0.4 0.39 % |
26-12-2024 00:00:00 Thursday |
101.65 102.05 |
103.3 | 101.65 | 758292 |
| 83 | -0.1 -0.1 % |
24-12-2024 00:00:00 Tuesday |
101.75 101.65 |
102.2 | 100.8 | 598396 |
| 84 | -0.2 -0.2 % |
23-12-2024 00:00:00 Monday |
101.6 101.4 |
102.4 | 100 | 558531 |
| 85 | -2.65 -2.56 % |
20-12-2024 00:00:00 Friday |
103.35 100.7 |
103.9 | 100.5 | 1273470 |
| 86 | 3.5 3.5 % |
19-12-2024 00:00:00 Thursday |
100 103.5 |
104.3 | 99.55 | 1208544 |
| 87 | -2.95 -2.78 % |
18-12-2024 00:00:00 Wednesday |
106 103.05 |
106 | 102.7 | 1230813 |
| 88 | -2 -1.85 % |
17-12-2024 00:00:00 Tuesday |
108 106 |
108.3 | 105.75 | 501739 |
| 89 | 0.25 0.23 % |
16-12-2024 00:00:00 Monday |
107.85 108.1 |
108.95 | 107.7 | 794633 |
| 90 | 0.45 0.42 % |
13-12-2024 00:00:00 Friday |
107.3 107.75 |
108.1 | 104.2 | 2188599 |
| 91 | -2.15 -1.96 % |
12-12-2024 00:00:00 Thursday |
109.95 107.8 |
109.95 | 107.3 | 1018542 |
| 92 | -2.3 -2.08 % |
11-12-2024 00:00:00 Wednesday |
110.8 108.5 |
110.95 | 108.3 | 642551 |
| 93 | 1.5 1.38 % |
10-12-2024 00:00:00 Tuesday |
108.85 110.35 |
111 | 108.6 | 1564525 |
| 94 | -1.65 -1.5 % |
09-12-2024 00:00:00 Monday |
110.35 108.7 |
110.5 | 108.55 | 1763178 |
| 95 | 0.65 0.59 % |
06-12-2024 00:00:00 Friday |
109.5 110.15 |
111.15 | 107.2 | 3056991 |
| 96 | -1.65 -1.49 % |
05-12-2024 00:00:00 Thursday |
110.7 109.05 |
110.7 | 108.3 | 1514945 |
| 97 | 1.55 1.43 % |
04-12-2024 00:00:00 Wednesday |
108.5 110.05 |
110.45 | 107.8 | 1205225 |
| 98 | 2.35 2.23 % |
03-12-2024 00:00:00 Tuesday |
105.6 107.95 |
108.3 | 105.35 | 11368156 |
| 99 | 0 0 % |
02-12-2024 00:00:00 Monday |
104.9 104.9 |
105.45 | 104.05 | 793855 |
| 100 | -1.99 -1.86 % |
29-11-2024 00:00:00 Friday |
106.91 104.92 |
107.1 | 103.72 | 963346 |
| 101 | 1.38 1.32 % |
28-11-2024 00:00:00 Thursday |
104.9 106.28 |
107 | 104.33 | 3317991 |
| 102 | -0.89 -0.85 % |
27-11-2024 00:00:00 Wednesday |
105.28 104.39 |
105.5 | 103.86 | 906953 |
| 103 | 0.57 0.55 % |
26-11-2024 00:00:00 Tuesday |
104.5 105.07 |
105.45 | 104.07 | 914460 |
| 104 | 0.7 0.68 % |
25-11-2024 00:00:00 Monday |
103.4 104.1 |
105.47 | 102.96 | 3253643 |
| 105 | 2.83 2.92 % |
22-11-2024 00:00:00 Friday |
96.99 99.82 |
100.22 | 96.99 | 2467134 |
| 106 | -3.62 -3.62 % |
21-11-2024 00:00:00 Thursday |
100.01 96.39 |
100.06 | 94.81 | 4235083 |
| 107 | -0.1 -0.1 % |
19-11-2024 00:00:00 Tuesday |
101.01 100.91 |
103.7 | 100.5 | 3163533 |
| 108 | 0.04 0.04 % |
18-11-2024 00:00:00 Monday |
100.51 100.55 |
102.23 | 97.94 | 1877650 |
| 109 | -1.19 -1.18 % |
14-11-2024 00:00:00 Thursday |
100.67 99.48 |
102.45 | 99.28 | 1108443 |
| 110 | -2.54 -2.46 % |
13-11-2024 00:00:00 Wednesday |
103.07 100.53 |
103.82 | 100.01 | 2878023 |
| 111 | -1.46 -1.39 % |
12-11-2024 00:00:00 Tuesday |
105.23 103.77 |
106.22 | 103.39 | 1212763 |
| 112 | 1.61 1.56 % |
11-11-2024 00:00:00 Monday |
103.51 105.12 |
106.13 | 103.25 | 1172453 |
| 113 | -1.96 -1.84 % |
08-11-2024 00:00:00 Friday |
106.71 104.75 |
106.97 | 104.12 | 1164134 |
| 114 | -0.34 -0.32 % |
07-11-2024 00:00:00 Thursday |
106.99 106.65 |
107.9 | 106.01 | 2240892 |
| 115 | 1.09 1.03 % |
06-11-2024 00:00:00 Wednesday |
105.89 106.98 |
107.2 | 105.25 | 2107512 |
| 116 | 0.8 0.77 % |
05-11-2024 00:00:00 Tuesday |
103.87 104.67 |
105.14 | 102.36 | 3871047 |
| 117 | 2.75 2.72 % |
04-11-2024 00:00:00 Monday |
100.95 103.7 |
104 | 99.15 | 5230421 |
| 118 | 2.09 2.11 % |
01-11-2024 00:00:00 Friday |
98.89 100.98 |
101.15 | 98.71 | 526869 |
| 119 | -2.25 -2.25 % |
31-10-2024 00:00:00 Thursday |
100.1 97.85 |
100.4 | 96.65 | 2232921 |
| 120 | -1.6 -1.58 % |
30-10-2024 00:00:00 Wednesday |
101.55 99.95 |
101.85 | 99.8 | 1381854 |
| 121 | -0.8 -0.78 % |
29-10-2024 00:00:00 Tuesday |
102.05 101.25 |
102.55 | 97.4 | 4754414 |
| 122 | 2.6 2.71 % |
28-10-2024 00:00:00 Monday |
96.05 98.65 |
101.95 | 96 | 3635193 |
| 123 | -3.2 -3.23 % |
25-10-2024 00:00:00 Friday |
99 95.8 |
99.3 | 93.3 | 940191 |
| 124 | 2.1 2.18 % |
24-10-2024 00:00:00 Thursday |
96.55 98.65 |
100.6 | 96.15 | 2238829 |
| 125 | 1.1 1.15 % |
23-10-2024 00:00:00 Wednesday |
95.6 96.7 |
97.25 | 92.35 | 2334967 |
| 126 | -7.3 -7.14 % |
22-10-2024 00:00:00 Tuesday |
102.25 94.95 |
103.2 | 94.4 | 3114672 |
| 127 | -1.65 -1.59 % |
21-10-2024 00:00:00 Monday |
103.95 102.3 |
104.45 | 101.6 | 463686 |
| 128 | 0.3 0.29 % |
18-10-2024 00:00:00 Friday |
102.95 103.25 |
104.1 | 102.5 | 839200 |
| 129 | -2.45 -2.34 % |
17-10-2024 00:00:00 Thursday |
104.9 102.45 |
105.2 | 102.15 | 1099225 |
| 130 | 0.2 0.19 % |
16-10-2024 00:00:00 Wednesday |
104.85 105.05 |
105.3 | 104.5 | 359686 |
| 131 | -0.1 -0.1 % |
15-10-2024 00:00:00 Tuesday |
105.05 104.95 |
105.45 | 104.55 | 314306 |
| 132 | 0.2 0.19 % |
14-10-2024 00:00:00 Monday |
104.75 104.95 |
105.65 | 104.75 | 783894 |
| 133 | 0.55 0.53 % |
11-10-2024 00:00:00 Friday |
104.4 104.95 |
105.25 | 103.3 | 527949 |
| 134 | -1 -0.96 % |
10-10-2024 00:00:00 Thursday |
104.55 103.55 |
105.35 | 103.15 | 855568 |
| 135 | 0.05 0.05 % |
09-10-2024 00:00:00 Wednesday |
103.95 104 |
105.35 | 102.65 | 888681 |
| 136 | 0.5 0.49 % |
08-10-2024 00:00:00 Tuesday |
101.95 102.45 |
103.25 | 101.2 | 1042494 |
| 137 | -3.95 -3.73 % |
07-10-2024 00:00:00 Monday |
106 102.05 |
107.3 | 100.8 | 1287209 |
| 138 | 0.9 0.86 % |
04-10-2024 00:00:00 Friday |
104.9 105.8 |
107.4 | 104.2 | 1262830 |
| 139 | 1.85 1.79 % |
03-10-2024 00:00:00 Thursday |
103.15 105 |
106.75 | 103.05 | 1199936 |
| 140 | 0.8 0.77 % |
01-10-2024 00:00:00 Tuesday |
104.35 105.15 |
106.1 | 104 | 1726712 |
| 141 | -1.85 -1.7 % |
30-09-2024 00:00:00 Monday |
109 107.15 |
109.25 | 106.85 | 1266648 |
| 142 | 1.25 1.16 % |
27-09-2024 00:00:00 Friday |
108 109.25 |
109.55 | 107 | 2549709 |
| 143 | 2.25 2.14 % |
26-09-2024 00:00:00 Thursday |
105.05 107.3 |
107.5 | 104.6 | 1118996 |
| 144 | -2.8 -2.6 % |
25-09-2024 00:00:00 Wednesday |
107.8 105 |
107.8 | 103.65 | 3162149 |
| 145 | -3.6 -3.23 % |
24-09-2024 00:00:00 Tuesday |
111.45 107.85 |
111.45 | 107.6 | 1959175 |
| 146 | 3.05 2.81 % |
23-09-2024 00:00:00 Monday |
108.45 111.5 |
111.9 | 108.45 | 2279931 |
| 147 | 0.45 0.42 % |
20-09-2024 00:00:00 Friday |
108 108.45 |
109.1 | 106.65 | 1154492 |
| 148 | -2.9 -2.63 % |
19-09-2024 00:00:00 Thursday |
110.15 107.25 |
110.15 | 105.65 | 952043 |
| 149 | 0.55 0.51 % |
18-09-2024 00:00:00 Wednesday |
108.15 108.7 |
110 | 107.8 | 1070211 |
| 150 | -2.6 -2.35 % |
17-09-2024 00:00:00 Tuesday |
110.65 108.05 |
110.9 | 107.85 | 578763 |
| 151 | -0.35 -0.31 % |
16-09-2024 00:00:00 Monday |
111.15 110.8 |
112.2 | 110.25 | 980931 |
| 152 | 1.8 1.65 % |
13-09-2024 00:00:00 Friday |
109.35 111.15 |
112.6 | 108.85 | 2610802 |
| 153 | -0.2 -0.18 % |
12-09-2024 00:00:00 Thursday |
108.85 108.65 |
109.4 | 107 | 521276 |
| 154 | -2.45 -2.23 % |
11-09-2024 00:00:00 Wednesday |
109.9 107.45 |
110.5 | 106.9 | 765721 |
| 155 | -0.75 -0.68 % |
10-09-2024 00:00:00 Tuesday |
110.3 109.55 |
110.65 | 109.4 | 956472 |
| 156 | -0.2 -0.18 % |
09-09-2024 00:00:00 Monday |
109.85 109.65 |
110.15 | 107.25 | 779004 |
| 157 | -3.15 -2.79 % |
06-09-2024 00:00:00 Friday |
113.1 109.95 |
113.2 | 109.7 | 1159074 |
| 158 | -0.7 -0.61 % |
05-09-2024 00:00:00 Thursday |
114.05 113.35 |
114.05 | 112.15 | 1121397 |
| 159 | 0 0 % |
04-09-2024 00:00:00 Wednesday |
113 113 |
114.6 | 112.75 | 840927 |
| 160 | -0.95 -0.82 % |
03-09-2024 00:00:00 Tuesday |
116.5 115.55 |
117.15 | 115.3 | 385208 |
| 161 | -0.3 -0.26 % |
02-09-2024 00:00:00 Monday |
116.8 116.5 |
117.45 | 115.7 | 502715 |
| 162 | 0.8 0.69 % |
30-08-2024 00:00:00 Friday |
115.65 116.45 |
117.55 | 115.65 | 576719 |
| 163 | 0.75 0.65 % |
29-08-2024 00:00:00 Thursday |
114.75 115.5 |
115.85 | 114.5 | 865668 |
| 164 | -1.2 -1.03 % |
28-08-2024 00:00:00 Wednesday |
115.95 114.75 |
116.3 | 114.5 | 552936 |
| 165 | -0.45 -0.39 % |
27-08-2024 00:00:00 Tuesday |
116.4 115.95 |
116.7 | 115.7 | 336279 |
| 166 | -0.25 -0.21 % |
26-08-2024 00:00:00 Monday |
116.4 116.15 |
116.8 | 115.8 | 557835 |
| 167 | -1.65 -1.4 % |
23-08-2024 00:00:00 Friday |
117.85 116.2 |
117.9 | 116.05 | 429152 |
| 168 | 0.85 0.73 % |
22-08-2024 00:00:00 Thursday |
116.5 117.35 |
117.95 | 116.5 | 1517738 |
| 169 | -1 -0.85 % |
21-08-2024 00:00:00 Wednesday |
117.45 116.45 |
117.75 | 115.3 | 1434534 |
| 170 | 1.45 1.25 % |
20-08-2024 00:00:00 Tuesday |
115.95 117.4 |
117.75 | 115.05 | 782767 |
| 171 | 1.2 1.05 % |
19-08-2024 00:00:00 Monday |
114 115.2 |
115.8 | 113.85 | 1231561 |
| 172 | 1.05 0.94 % |
16-08-2024 00:00:00 Friday |
112 113.05 |
113.55 | 111.95 | 909222 |
| 173 | -0.85 -0.74 % |
14-08-2024 00:00:00 Wednesday |
114.4 113.55 |
115.1 | 112.6 | 592364 |
| 174 | -0.95 -0.82 % |
13-08-2024 00:00:00 Tuesday |
115.2 114.25 |
115.9 | 113.75 | 1168664 |
| 175 | -0.1 -0.09 % |
12-08-2024 00:00:00 Monday |
114.7 114.6 |
115.8 | 113.8 | 629630 |
| 176 | -0.3 -0.26 % |
09-08-2024 00:00:00 Friday |
115.5 115.2 |
116.45 | 113.85 | 1787060 |
| 177 | -2.05 -1.77 % |
08-08-2024 00:00:00 Thursday |
116.1 114.05 |
116.3 | 113.75 | 1473843 |
| 178 | 0.65 0.56 % |
07-08-2024 00:00:00 Wednesday |
115.3 115.95 |
116.2 | 114 | 1575927 |
| 179 | -1.4 -1.21 % |
06-08-2024 00:00:00 Tuesday |
115.25 113.85 |
117.7 | 113.55 | 2079557 |
| 180 | -2.2 -1.89 % |
05-08-2024 00:00:00 Monday |
116.15 113.95 |
117.95 | 113.2 | 4064164 |
| 181 | -1 -0.82 % |
02-08-2024 00:00:00 Friday |
121.35 120.35 |
121.6 | 119.6 | 983157 |
| 182 | -1.75 -1.4 % |
01-08-2024 00:00:00 Thursday |
124.65 122.9 |
125.65 | 121.75 | 1803239 |
| 183 | -2.4 -1.9 % |
31-07-2024 00:00:00 Wednesday |
126.35 123.95 |
126.35 | 122.8 | 799929 |
| 184 | -1.95 -1.53 % |
30-07-2024 00:00:00 Tuesday |
127.45 125.5 |
127.75 | 124.9 | 1066442 |
| 185 | 1.8 1.44 % |
29-07-2024 00:00:00 Monday |
125.15 126.95 |
128.8 | 123.9 | 4810529 |
| 186 | 2.25 1.91 % |
26-07-2024 00:00:00 Friday |
117.65 119.9 |
120.3 | 117.15 | 1024723 |
| 187 | 1.7 1.47 % |
25-07-2024 00:00:00 Thursday |
116 117.7 |
117.95 | 115.35 | 1214955 |
| 188 | -1.25 -1.06 % |
24-07-2024 00:00:00 Wednesday |
117.8 116.55 |
119.1 | 115.8 | 1009413 |
| 189 | -0.5 -0.42 % |
23-07-2024 00:00:00 Tuesday |
118.15 117.65 |
118.95 | 112.5 | 784218 |
| 190 | 1.65 1.42 % |
22-07-2024 00:00:00 Monday |
116.5 118.15 |
118.7 | 114.9 | 711700 |
| 191 | -2.6 -2.18 % |
19-07-2024 00:00:00 Friday |
119.05 116.45 |
119.7 | 115.95 | 886387 |
| 192 | -1.05 -0.88 % |
18-07-2024 00:00:00 Thursday |
119.85 118.8 |
120.95 | 118.2 | 727986 |
| 193 | -1.9 -1.56 % |
16-07-2024 00:00:00 Tuesday |
121.7 119.8 |
122.15 | 119.25 | 915410 |
| 194 | 2.9 2.46 % |
15-07-2024 00:00:00 Monday |
118 120.9 |
121.3 | 117.5 | 2692998 |
| 195 | -1.85 -1.55 % |
12-07-2024 00:00:00 Friday |
119.6 117.75 |
119.95 | 117.5 | 833611 |
| 196 | -1 -0.83 % |
11-07-2024 00:00:00 Thursday |
120.35 119.35 |
120.55 | 119 | 722463 |
| 197 | -3.75 -3.05 % |
10-07-2024 00:00:00 Wednesday |
122.95 119.2 |
122.95 | 118.6 | 1226765 |
| 198 | 0.8 0.66 % |
09-07-2024 00:00:00 Tuesday |
121.5 122.3 |
124.1 | 121.5 | 1573787 |
| 199 | -1.35 -1.1 % |
08-07-2024 00:00:00 Monday |
122.7 121.35 |
123.4 | 121.1 | 1335521 |
| 200 | -0.25 -0.2 % |
05-07-2024 00:00:00 Friday |
123 122.75 |
123.9 | 122.1 | 2121159 |
| 201 | -0.2 -0.16 % |
04-07-2024 00:00:00 Thursday |
121.7 121.5 |
122.35 | 120.5 | 2006597 |
| 202 | 0.5 0.41 % |
03-07-2024 00:00:00 Wednesday |
121.15 121.65 |
122.45 | 120.3 | 2079459 |
| 203 | -2.3 -1.87 % |
02-07-2024 00:00:00 Tuesday |
122.95 120.65 |
123.1 | 119.95 | 1316173 |
| 204 | -1.25 -1.01 % |
01-07-2024 00:00:00 Monday |
123.65 122.4 |
123.65 | 121.7 | 1120017 |
| 205 | 2.8 2.32 % |
28-06-2024 00:00:00 Friday |
120.45 123.25 |
124.95 | 120.05 | 2809732 |
| 206 | -5.95 -4.76 % |
27-06-2024 00:00:00 Thursday |
124.95 119 |
124.95 | 117.9 | 2806987 |
| 207 | 0.35 0.28 % |
26-06-2024 00:00:00 Wednesday |
124 124.35 |
126 | 123.1 | 1018200 |
| 208 | -0.95 -0.76 % |
25-06-2024 00:00:00 Tuesday |
125.05 124.1 |
125.95 | 123.8 | 720595 |
| 209 | -0.75 -0.6 % |
24-06-2024 00:00:00 Monday |
125.8 125.05 |
126.65 | 122.85 | 1563165 |
| 210 | -2.05 -1.6 % |
21-06-2024 00:00:00 Friday |
127.8 125.75 |
127.8 | 125.45 | 1681872 |
| 211 | 0.05 0.04 % |
20-06-2024 00:00:00 Thursday |
128.45 128.5 |
129.85 | 127.8 | 685907 |
| 212 | -0.5 -0.39 % |
19-06-2024 00:00:00 Wednesday |
128.75 128.25 |
130.2 | 127 | 1232917 |
| 213 | -0.4 -0.31 % |
18-06-2024 00:00:00 Tuesday |
128.95 128.55 |
130 | 128.35 | 997348 |
| 214 | 2.3 1.82 % |
14-06-2024 00:00:00 Friday |
126.6 128.9 |
129.5 | 126.45 | 1498481 |
| 215 | -1.6 -1.25 % |
13-06-2024 00:00:00 Thursday |
128.15 126.55 |
128.8 | 125.8 | 2372530 |
| 216 | 1.3 1.03 % |
12-06-2024 00:00:00 Wednesday |
126.2 127.5 |
127.95 | 126.05 | 1125608 |
| 217 | -0.05 -0.04 % |
11-06-2024 00:00:00 Tuesday |
126.15 126.1 |
127.25 | 125.4 | 916895 |
| 218 | -1 -0.79 % |
10-06-2024 00:00:00 Monday |
126.3 125.3 |
128.3 | 125 | 1324187 |
| 219 | 0.8 0.64 % |
07-06-2024 00:00:00 Friday |
124.25 125.05 |
125.5 | 123.05 | 2545682 |
| 220 | 0.45 0.36 % |
06-06-2024 00:00:00 Thursday |
123.45 123.9 |
126.5 | 122.25 | 2374281 |
| 221 | 3.75 3.18 % |
05-06-2024 00:00:00 Wednesday |
118.05 121.8 |
122.6 | 110.55 | 6561290 |
| 222 | -21.75 -15.86 % |
04-06-2024 00:00:00 Tuesday |
137.1 115.35 |
137.1 | 106.4 | 13425979 |
| 223 | 2.95 2.2 % |
03-06-2024 00:00:00 Monday |
134.05 137 |
138.5 | 132.95 | 3694429 |
| 224 | 0.95 0.74 % |
31-05-2024 00:00:00 Friday |
128.45 129.4 |
129.9 | 126.05 | 1298668 |
| 225 | -0.65 -0.51 % |
30-05-2024 00:00:00 Thursday |
128.05 127.4 |
129.95 | 127 | 1048799 |
| 226 | 0.55 0.43 % |
29-05-2024 00:00:00 Wednesday |
127.45 128 |
130.6 | 127 | 1646228 |
| 227 | -2.2 -1.69 % |
28-05-2024 00:00:00 Tuesday |
130.25 128.05 |
131.55 | 126.9 | 1638077 |
| 228 | 3.15 2.49 % |
27-05-2024 00:00:00 Monday |
126.35 129.5 |
130.95 | 125.9 | 2171662 |
| 229 | -0.3 -0.24 % |
24-05-2024 00:00:00 Friday |
126.65 126.35 |
127.3 | 125.3 | 902040 |
| 230 | -0.1 -0.08 % |
23-05-2024 00:00:00 Thursday |
126.7 126.6 |
128 | 126 | 2202841 |
| 231 | -1.3 -1.02 % |
22-05-2024 00:00:00 Wednesday |
127.15 125.85 |
127.15 | 123.65 | 983168 |
| 232 | 0.2 0.16 % |
21-05-2024 00:00:00 Tuesday |
126.15 126.35 |
128 | 125.8 | 2441718 |
| 233 | 0.1 0.08 % |
18-05-2024 00:00:00 Saturday |
126.05 126.15 |
126.4 | 125.8 | 73548 |
| 234 | -0.45 -0.36 % |
17-05-2024 00:00:00 Friday |
125.5 125.05 |
126 | 124.65 | 827912 |
| 235 | -0.3 -0.24 % |
16-05-2024 00:00:00 Thursday |
125.35 125.05 |
126.2 | 122.45 | 1646637 |
| 236 | -2.5 -1.97 % |
15-05-2024 00:00:00 Wednesday |
126.75 124.25 |
127.75 | 124 | 2400822 |
| 237 | 2.45 1.99 % |
14-05-2024 00:00:00 Tuesday |
123.3 125.75 |
126.6 | 123 | 1173447 |
| 238 | -1.05 -0.85 % |
13-05-2024 00:00:00 Monday |
124.05 123 |
124.05 | 119 | 1661479 |
| 239 | 0 0 % |
10-05-2024 00:00:00 Friday |
123.85 123.85 |
124.75 | 120.75 | 2271725 |
| 240 | -4.95 -3.9 % |
09-05-2024 00:00:00 Thursday |
127 122.05 |
127 | 120.8 | 4151412 |
| 241 | 2.65 2.17 % |
08-05-2024 00:00:00 Wednesday |
122.35 125 |
126.2 | 122.1 | 3071892 |
| 242 | -5.85 -4.56 % |
07-05-2024 00:00:00 Tuesday |
128.15 122.3 |
128.15 | 120.75 | 5223392 |
| 243 | -9.9 -7.23 % |
06-05-2024 00:00:00 Monday |
137 127.1 |
137 | 126.45 | 6512755 |
| 244 | -3.5 -2.51 % |
03-05-2024 00:00:00 Friday |
139.3 135.8 |
139.3 | 134.3 | 1700370 |
| 245 | -3.4 -2.4 % |
02-05-2024 00:00:00 Thursday |
141.4 138 |
142.35 | 137.4 | 2740961 |
| 246 | 3.05 2.21 % |
30-04-2024 00:00:00 Tuesday |
138.05 141.1 |
142.9 | 136.4 | 5339309 |
| 247 | 0.1 0.07 % |
29-04-2024 00:00:00 Monday |
137.15 137.25 |
138.8 | 134.85 | 3967597 |
| 248 | 0.05 0.04 % |
26-04-2024 00:00:00 Friday |
136.4 136.45 |
138.05 | 136 | 1432416 |
| 249 | 3.1 2.34 % |
25-04-2024 00:00:00 Thursday |
132.75 135.85 |
136.95 | 132.65 | 4265145 |
| 250 | 0 0 % |
24-04-2024 00:00:00 Wednesday |
133.05 133.05 |
133.7 | 132.1 | 1115169 |
| 251 | -2.2 -1.63 % |
23-04-2024 00:00:00 Tuesday |
135 132.8 |
135 | 132.55 | 2884375 |
| 252 | 3.2 2.46 % |
22-04-2024 00:00:00 Monday |
129.9 133.1 |
133.75 | 129.9 | 2533937 |
| 253 | 0.25 0.2 % |
19-04-2024 00:00:00 Friday |
128 128.25 |
129.35 | 125.25 | 2562321 |
| 254 | -0.1 -0.08 % |
18-04-2024 00:00:00 Thursday |
129.65 129.55 |
132.4 | 128.85 | 2761195 |
| 255 | -4 -3.03 % |
16-04-2024 00:00:00 Tuesday |
132.2 128.2 |
132.5 | 126.5 | 3348426 |
| 256 | 2.05 1.57 % |
15-04-2024 00:00:00 Monday |
130.8 132.85 |
135.35 | 129.25 | 2188704 |
| 257 | -1.05 -0.77 % |
12-04-2024 00:00:00 Friday |
135.8 134.75 |
138.3 | 134.4 | 3681267 |
| 258 | 3.7 2.79 % |
10-04-2024 00:00:00 Wednesday |
132.6 136.3 |
136.9 | 132.35 | 1875236 |
| 259 | -1.2 -0.9 % |
09-04-2024 00:00:00 Tuesday |
133.65 132.45 |
134.75 | 131.3 | 1867616 |
| 260 | -3.55 -2.6 % |
08-04-2024 00:00:00 Monday |
136.5 132.95 |
136.8 | 132.5 | 1811678 |
| 261 | 1.2 0.89 % |
05-04-2024 00:00:00 Friday |
135.3 136.5 |
137.5 | 134.25 | 3227445 |
| 262 | -1.9 -1.39 % |
04-04-2024 00:00:00 Thursday |
137 135.1 |
137.25 | 134.05 | 5404599 |
| 263 | 8.5 6.71 % |
03-04-2024 00:00:00 Wednesday |
126.7 135.2 |
136.6 | 125.6 | 5713406 |
| 264 | 1.2 0.96 % |
02-04-2024 00:00:00 Tuesday |
125.5 126.7 |
127 | 125 | 891407 |
| 265 | 0.25 0.2 % |
01-04-2024 00:00:00 Monday |
125.3 125.55 |
126.1 | 124.95 | 798124 |
| 266 | 1.35 1.1 % |
28-03-2024 00:00:00 Thursday |
123 124.35 |
125.1 | 123 | 2004923 |
| 267 | -1.3 -1.05 % |
27-03-2024 00:00:00 Wednesday |
124.05 122.75 |
125.2 | 122.2 | 1914476 |
| 268 | 1.2 0.98 % |
26-03-2024 00:00:00 Tuesday |
122.85 124.05 |
124.55 | 122.1 | 1587164 |
| 269 | 1.5 1.24 % |
22-03-2024 00:00:00 Friday |
121.2 122.7 |
123.25 | 120.1 | 2104173 |
| 270 | 2.3 1.94 % |
21-03-2024 00:00:00 Thursday |
118.75 121.05 |
121.5 | 118.4 | 2675859 |
| 271 | -0.6 -0.51 % |
20-03-2024 00:00:00 Wednesday |
117.25 116.65 |
118.35 | 114.15 | 2796619 |
| 272 | -4.15 -3.44 % |
19-03-2024 00:00:00 Tuesday |
120.8 116.65 |
120.8 | 116 | 2045891 |
| 273 | 2.25 1.91 % |
18-03-2024 00:00:00 Monday |
117.8 120.05 |
120.5 | 117.2 | 2136159 |
| 274 | -3.1 -2.57 % |
15-03-2024 00:00:00 Friday |
120.85 117.75 |
121.25 | 114.85 | 3854736 |
| 275 | 4 3.43 % |
14-03-2024 00:00:00 Thursday |
116.65 120.65 |
122.25 | 116.35 | 2211191 |
| 276 | -7.5 -5.95 % |
13-03-2024 00:00:00 Wednesday |
126.15 118.65 |
126.75 | 116.9 | 3462893 |
| 277 | -3.1 -2.4 % |
12-03-2024 00:00:00 Tuesday |
129 125.9 |
130.1 | 124.95 | 3264817 |
| 278 | -1.25 -0.96 % |
11-03-2024 00:00:00 Monday |
130.3 129.05 |
133 | 128.3 | 2237107 |
| 279 | -0.6 -0.46 % |
07-03-2024 00:00:00 Thursday |
130.4 129.8 |
131.65 | 129.5 | 1618314 |
| 280 | 0.6 0.46 % |
06-03-2024 00:00:00 Wednesday |
129.7 130.3 |
130.65 | 125.6 | 5094988 |
| 281 | 4.05 3.22 % |
05-03-2024 00:00:00 Tuesday |
125.65 129.7 |
130 | 125.5 | 4677485 |
| 282 | -0.15 -0.12 % |
04-03-2024 00:00:00 Monday |
126.25 126.1 |
126.65 | 124.75 | 1785880 |
| 283 | 0.55 0.44 % |
02-03-2024 00:00:00 Saturday |
125.2 125.75 |
126.25 | 125.2 | 69079 |
| 284 | 1.8 1.46 % |
01-03-2024 00:00:00 Friday |
123.05 124.85 |
125 | 121 | 3550147 |
| 285 | 1.35 1.12 % |
29-02-2024 00:00:00 Thursday |
120.6 121.95 |
125.45 | 118.75 | 4126077 |
| 286 | -3.05 -2.46 % |
28-02-2024 00:00:00 Wednesday |
123.75 120.7 |
125.45 | 120.15 | 3279887 |
| 287 | -1.5 -1.2 % |
27-02-2024 00:00:00 Tuesday |
124.9 123.4 |
125.75 | 122.6 | 3310443 |
| 288 | -2.8 -2.19 % |
26-02-2024 00:00:00 Monday |
127.65 124.85 |
128.3 | 124.25 | 3786355 |
| 289 | -1.4 -1.08 % |
23-02-2024 00:00:00 Friday |
129.4 128 |
130.75 | 127 | 3809016 |
| 290 | -0.15 -0.12 % |
22-02-2024 00:00:00 Thursday |
129.15 129 |
129.25 | 125.65 | 2011738 |
| 291 | -1.45 -1.12 % |
21-02-2024 00:00:00 Wednesday |
129.75 128.3 |
131.1 | 127.2 | 6630987 |
| 292 | 0.25 0.19 % |
20-02-2024 00:00:00 Tuesday |
129.25 129.5 |
130.5 | 128.2 | 2728550 |
| 293 | -2.2 -1.68 % |
19-02-2024 00:00:00 Monday |
130.65 128.45 |
131.3 | 128.15 | 3672611 |
| 294 | 0.2 0.15 % |
16-02-2024 00:00:00 Friday |
129.95 130.15 |
132.6 | 129.6 | 4940231 |
| 295 | 4.05 3.25 % |
15-02-2024 00:00:00 Thursday |
124.75 128.8 |
129.3 | 123.6 | 7279373 |
| 296 | 2.15 1.78 % |
14-02-2024 00:00:00 Wednesday |
120.85 123 |
124.3 | 119.5 | 3896441 |
| 297 | 4 3.39 % |
13-02-2024 00:00:00 Tuesday |
118.15 122.15 |
123.45 | 115.7 | 4693513 |
| 298 | -6.7 -5.37 % |
12-02-2024 00:00:00 Monday |
124.85 118.15 |
125.5 | 117.05 | 3014072 |
| 299 | -0.5 -0.4 % |
09-02-2024 00:00:00 Friday |
124.35 123.85 |
124.5 | 117.85 | 6181199 |
| 300 | -1.2 -0.96 % |
08-02-2024 00:00:00 Thursday |
125.5 124.3 |
127.25 | 123.1 | 6496404 |
| 301 | 0.05 0.04 % |
07-02-2024 00:00:00 Wednesday |
123.85 123.9 |
125.85 | 122.9 | 5114951 |
| 302 | -0.9 -0.73 % |
06-02-2024 00:00:00 Tuesday |
122.85 121.95 |
122.85 | 119.1 | 4848394 |
| 303 | -4.75 -3.76 % |
05-02-2024 00:00:00 Monday |
126.4 121.65 |
126.8 | 120.85 | 8956010 |
| 304 | 3.85 3.17 % |
02-02-2024 00:00:00 Friday |
121.6 125.45 |
128.25 | 120.15 | 8786651 |
| 305 | 3.7 3.21 % |
01-02-2024 00:00:00 Thursday |
115.15 118.85 |
119.6 | 113.7 | 9343717 |
| 306 | 4.82 4.4 % |
31-01-2024 00:00:00 Wednesday |
109.64 114.46 |
114.95 | 109.05 | 5918370 |
| 307 | 1.06 0.98 % |
30-01-2024 00:00:00 Tuesday |
108.18 109.24 |
110.95 | 106.9 | 7603817 |
| 308 | -0.13 -0.12 % |
29-01-2024 00:00:00 Monday |
107.65 107.52 |
109.48 | 105.44 | 8876044 |
| 309 | 2.03 1.98 % |
25-01-2024 00:00:00 Thursday |
102.58 104.61 |
106.1 | 100.7 | 5370946 |
| 310 | 2.83 2.85 % |
24-01-2024 00:00:00 Wednesday |
99.31 102.14 |
102.6 | 97.8 | 6334415 |
| 311 | -9.05 -8.39 % |
23-01-2024 00:00:00 Tuesday |
107.84 98.79 |
107.84 | 98.28 | 5741291 |
| 312 | 1.25 1.21 % |
20-01-2024 00:00:00 Saturday |
103.72 104.97 |
105.69 | 102.61 | 2784978 |
| 313 | 2.88 2.9 % |
19-01-2024 00:00:00 Friday |
99.26 102.14 |
102.51 | 98.87 | 6789803 |
| 314 | 1.43 1.47 % |
18-01-2024 00:00:00 Thursday |
97.03 98.46 |
98.95 | 94.27 | 6990331 |
| 315 | -0.66 -0.67 % |
17-01-2024 00:00:00 Wednesday |
97.9 97.24 |
99.95 | 96.35 | 6083322 |
| 316 | -0.31 -0.31 % |
16-01-2024 00:00:00 Tuesday |
98.59 98.28 |
100 | 96.82 | 6918172 |
| 317 | -0.3 -0.3 % |
15-01-2024 00:00:00 Monday |
98.5 98.2 |
99.6 | 97.8 | 5008982 |
| 318 | 2.46 2.58 % |
12-01-2024 00:00:00 Friday |
95.26 97.72 |
98.6 | 94.7 | 3865061 |
| 319 | -0.31 -0.33 % |
11-01-2024 00:00:00 Thursday |
95.1 94.79 |
95.95 | 94.21 | 3296884 |
| 320 | -0.56 -0.59 % |
10-01-2024 00:00:00 Wednesday |
94.96 94.4 |
95.19 | 93.4 | 5279196 |
| 321 | -1.19 -1.24 % |
09-01-2024 00:00:00 Tuesday |
96.15 94.96 |
96.77 | 94.55 | 3988939 |
| 322 | -2.63 -2.69 % |
08-01-2024 00:00:00 Monday |
97.63 95 |
97.63 | 94.77 | 6375046 |
| 323 | -0.71 -0.72 % |
05-01-2024 00:00:00 Friday |
97.97 97.26 |
97.97 | 95.7 | 3092531 |
| 324 | 0.72 0.74 % |
04-01-2024 00:00:00 Thursday |
96.65 97.37 |
97.84 | 96.44 | 5486472 |
| 325 | 0.51 0.53 % |
03-01-2024 00:00:00 Wednesday |
95.96 96.47 |
97.95 | 94.75 | 7476743 |
| 326 | -0.86 -0.88 % |
02-01-2024 00:00:00 Tuesday |
97.88 97.02 |
98.87 | 96.1 | 5791828 |
| 327 | 1.71 1.78 % |
01-01-2024 00:00:00 Monday |
96.1 97.81 |
99.25 | 95.82 | 7169612 |
| 328 | -0.88 -0.91 % |
29-12-2023 00:00:00 Friday |
96.67 95.79 |
96.67 | 94.85 | 8548898 |
| 329 | 2.93 3.16 % |
28-12-2023 00:00:00 Thursday |
92.7 95.63 |
97.7 | 92.7 | 12894988 |
| 330 | 2.69 3.02 % |
27-12-2023 00:00:00 Wednesday |
89.08 91.77 |
92.1 | 89.05 | 6201267 |
| 331 | -1.35 -1.5 % |
26-12-2023 00:00:00 Tuesday |
89.87 88.52 |
90.4 | 88.25 | 2479411 |
| 332 | -1.1 -1.22 % |
22-12-2023 00:00:00 Friday |
90.32 89.22 |
90.44 | 88.35 | 2236416 |
| 333 | 4.01 4.67 % |
21-12-2023 00:00:00 Thursday |
85.82 89.83 |
90.18 | 84.79 | 4764954 |
| 334 | -5 -5.45 % |
20-12-2023 00:00:00 Wednesday |
91.81 86.81 |
92.2 | 86.3 | 3860770 |
| 335 | 0 0 % |
19-12-2023 00:00:00 Tuesday |
91.36 91.36 |
92.35 | 90.04 | 3769915 |
| 336 | -0.03 -0.03 % |
18-12-2023 00:00:00 Monday |
91.39 91.36 |
92.19 | 90.37 | 2209166 |
| 337 | -0.57 -0.62 % |
15-12-2023 00:00:00 Friday |
91.81 91.24 |
91.81 | 89.62 | 4253321 |
| 338 | 0.02 0.02 % |
14-12-2023 00:00:00 Thursday |
89.89 89.91 |
90.74 | 89.27 | 3588771 |
| 339 | 0.26 0.29 % |
13-12-2023 00:00:00 Wednesday |
88.51 88.77 |
89.19 | 87.93 | 4290482 |
| 340 | -0.81 -0.91 % |
12-12-2023 00:00:00 Tuesday |
89 88.19 |
89.81 | 87.76 | 4999850 |
| 341 | 1.56 1.8 % |
11-12-2023 00:00:00 Monday |
86.89 88.45 |
89.34 | 86.65 | 6215107 |
| 342 | -0.69 -0.79 % |
08-12-2023 00:00:00 Friday |
87.24 86.55 |
88.1 | 84.65 | 4944385 |
| 343 | 0.91 1.06 % |
07-12-2023 00:00:00 Thursday |
85.8 86.71 |
87.2 | 84.47 | 3501975 |
| 344 | -0.24 -0.28 % |
06-12-2023 00:00:00 Wednesday |
85.68 85.44 |
86.45 | 84.85 | 6039270 |
| 345 | 0.74 0.88 % |
05-12-2023 00:00:00 Tuesday |
84.29 85.03 |
85.8 | 83.53 | 5097226 |
| 346 | 0.73 0.88 % |
04-12-2023 00:00:00 Monday |
83 83.73 |
84.6 | 82.33 | 9820530 |
| 347 | 2.71 3.47 % |
01-12-2023 00:00:00 Friday |
78 80.71 |
81.47 | 78 | 5558630 |
| 348 | -1.52 -1.92 % |
30-11-2023 00:00:00 Thursday |
79.07 77.55 |
79.89 | 77.25 | 4092397 |
| 349 | 0.25 0.32 % |
29-11-2023 00:00:00 Wednesday |
78.9 79.15 |
79.32 | 78.08 | 3487751 |
| 350 | 2.56 3.37 % |
28-11-2023 00:00:00 Tuesday |
76 78.56 |
79.59 | 75.6 | 5141900 |
| 351 | -0.62 -0.81 % |
24-11-2023 00:00:00 Friday |
76.62 76 |
76.94 | 75.77 | 1814138 |
| 352 | 0.04 0.05 % |
23-11-2023 00:00:00 Thursday |
76.52 76.56 |
77.14 | 76.3 | 1689221 |
| 353 | -1.62 -2.08 % |
22-11-2023 00:00:00 Wednesday |
78 76.38 |
78.27 | 76.01 | 1915300 |
| 354 | -0.64 -0.81 % |
21-11-2023 00:00:00 Tuesday |
78.67 78.03 |
79.25 | 77.53 | 3126331 |
| 355 | 0.35 0.45 % |
20-11-2023 00:00:00 Monday |
78.08 78.43 |
79.49 | 77.75 | 3746674 |
| 356 | -0.08 -0.1 % |
17-11-2023 00:00:00 Friday |
78.03 77.95 |
78.37 | 76.25 | 6410659 |
| 357 | 0.63 0.8 % |
16-11-2023 00:00:00 Thursday |
79 79.63 |
80.28 | 79 | 4843249 |
| 358 | -1.04 -1.3 % |
15-11-2023 00:00:00 Wednesday |
80.01 78.97 |
80.85 | 78.76 | 5423449 |
| 359 | 2.76 3.61 % |
13-11-2023 00:00:00 Monday |
76.35 79.11 |
79.44 | 76.1 | 7282645 |
| 360 | -0.6 -0.78 % |
12-11-2023 00:00:00 Sunday |
76.98 76.38 |
76.98 | 76.3 | 164866 |
| 361 | 0.23 0.3 % |
10-11-2023 00:00:00 Friday |
75.99 76.22 |
76.4 | 75.51 | 977557 |
| 362 | 0.1 0.13 % |
09-11-2023 00:00:00 Thursday |
75.86 75.96 |
76.54 | 75.61 | 1260609 |
| 363 | -0.91 -1.19 % |
08-11-2023 00:00:00 Wednesday |
76.69 75.78 |
76.85 | 75.49 | 2358723 |
| 364 | 1.09 1.45 % |
07-11-2023 00:00:00 Tuesday |
75.06 76.15 |
76.73 | 74.56 | 4013214 |
| 365 | -0.17 -0.23 % |
06-11-2023 00:00:00 Monday |
75.07 74.9 |
75.53 | 74.71 | 2273074 |
| 366 | 0.06 0.08 % |
03-11-2023 00:00:00 Friday |
74.71 74.77 |
75.38 | 74.5 | 2919530 |
| 367 | 0.52 0.7 % |
02-11-2023 00:00:00 Thursday |
73.76 74.28 |
75.4 | 73.48 | 2568519 |
| 368 | -0.16 -0.22 % |
01-11-2023 00:00:00 Wednesday |
73.06 72.9 |
74.38 | 72.71 | 3061790 |
| 369 | -0.21 -0.29 % |
31-10-2023 00:00:00 Tuesday |
73.21 73 |
74.27 | 72.81 | 2760518 |
| 370 | -0.58 -0.79 % |
30-10-2023 00:00:00 Monday |
73.69 73.11 |
73.69 | 72.35 | 3444222 |
| 371 | 1.23 1.71 % |
27-10-2023 00:00:00 Friday |
71.93 73.16 |
74.12 | 70.92 | 4540224 |
| 372 | 0.39 0.56 % |
26-10-2023 00:00:00 Thursday |
69.42 69.81 |
70.3 | 67.34 | 4490768 |
| 373 | -0.48 -0.69 % |
25-10-2023 00:00:00 Wednesday |
69.93 69.45 |
71.4 | 68.52 | 4822697 |
| 374 | -2.71 -3.74 % |
23-10-2023 00:00:00 Monday |
72.41 69.7 |
73.65 | 69.05 | 5102422 |
| 375 | -1.72 -2.32 % |
20-10-2023 00:00:00 Friday |
73.99 72.27 |
74.59 | 71.85 | 4083249 |
| 376 | 0 0 % |
19-10-2023 00:00:00 Thursday |
74 74 |
75.05 | 73.4 | 4958341 |
| 377 | -2.42 -3.16 % |
18-10-2023 00:00:00 Wednesday |
76.65 74.23 |
77.2 | 74.06 | 3824588 |
| 378 | -0.19 -0.25 % |
17-10-2023 00:00:00 Tuesday |
75.98 75.79 |
76.15 | 75.29 | 2044706 |
| 379 | 0.27 0.36 % |
16-10-2023 00:00:00 Monday |
75.01 75.28 |
76.12 | 74.84 | 2854107 |
| 380 | 0.15 0.2 % |
13-10-2023 00:00:00 Friday |
75.1 75.25 |
75.78 | 74.61 | 2562977 |
| 381 | -1.09 -1.42 % |
12-10-2023 00:00:00 Thursday |
76.88 75.79 |
77.1 | 75.4 | 1889329 |
| 382 | 0.18 0.24 % |
11-10-2023 00:00:00 Wednesday |
75.84 76.02 |
77.84 | 75.5 | 5071374 |
| 383 | 1.73 2.35 % |
10-10-2023 00:00:00 Tuesday |
73.52 75.25 |
75.59 | 73.52 | 4009170 |
| 384 | -2.55 -3.36 % |
09-10-2023 00:00:00 Monday |
75.91 73.36 |
75.91 | 72.85 | 6645536 |
| 385 | -0.75 -0.97 % |
06-10-2023 00:00:00 Friday |
77.5 76.75 |
78.2 | 76.01 | 5289803 |
| 386 | -3.73 -4.61 % |
05-10-2023 00:00:00 Thursday |
80.84 77.11 |
81 | 76.35 | 10365418 |
| 387 | -3.59 -4.31 % |
04-10-2023 00:00:00 Wednesday |
83.39 79.8 |
83.39 | 79.35 | 9256228 |
| 388 | 2.83 3.52 % |
03-10-2023 00:00:00 Tuesday |
80.38 83.21 |
83.45 | 79.8 | 6012353 |
| 389 | -0.18 -0.22 % |
29-09-2023 00:00:00 Friday |
80.38 80.2 |
80.99 | 79.51 | 2038829 |
| 390 | -2.02 -2.47 % |
28-09-2023 00:00:00 Thursday |
81.65 79.63 |
82.6 | 79.25 | 7024176 |
| 391 | 1.6 2 % |
27-09-2023 00:00:00 Wednesday |
79.92 81.52 |
81.85 | 79.5 | 3839589 |
| 392 | -1.05 -1.31 % |
26-09-2023 00:00:00 Tuesday |
80.39 79.34 |
81.35 | 79.07 | 5591911 |
| 393 | 2.57 3.31 % |
25-09-2023 00:00:00 Monday |
77.66 80.23 |
80.55 | 76.55 | 5323041 |
| 394 | 1.87 2.47 % |
22-09-2023 00:00:00 Friday |
75.62 77.49 |
77.79 | 75.08 | 5664823 |
| 395 | -1.52 -1.99 % |
21-09-2023 00:00:00 Thursday |
76.52 75 |
78.27 | 74.6 | 3874114 |
| 396 | -0.56 -0.73 % |
20-09-2023 00:00:00 Wednesday |
76.89 76.33 |
77.65 | 75.31 | 3357007 |
| 397 | 2.88 3.89 % |
18-09-2023 00:00:00 Monday |
74.01 76.89 |
79.05 | 73.9 | 11034331 |
| 398 | 0.15 0.2 % |
15-09-2023 00:00:00 Friday |
74 74.15 |
74.82 | 72.88 | 6954856 |
| 399 | 0.78 1.07 % |
14-09-2023 00:00:00 Thursday |
72.95 73.73 |
74.19 | 71.92 | 5124125 |
| 400 | 5.71 8.54 % |
13-09-2023 00:00:00 Wednesday |
66.83 72.54 |
73.15 | 66.48 | 9498666 |
| 401 | -2.32 -3.36 % |
12-09-2023 00:00:00 Tuesday |
69.15 66.83 |
69.72 | 66.25 | 6871883 |
| 402 | 2.07 3.08 % |
11-09-2023 00:00:00 Monday |
67.12 69.19 |
69.45 | 67 | 4550556 |
| 403 | 0 0 % |
08-09-2023 00:00:00 Friday |
66.84 66.84 |
67.3 | 66.27 | 3303275 |
| 404 | 0.83 1.26 % |
07-09-2023 00:00:00 Thursday |
65.8 66.63 |
67.15 | 65.7 | 3290658 |
| 405 | -1.61 -2.39 % |
06-09-2023 00:00:00 Wednesday |
67.34 65.73 |
67.45 | 65.51 | 2483762 |
| 406 | -0.6 -0.88 % |
05-09-2023 00:00:00 Tuesday |
67.94 67.34 |
68.63 | 66.66 | 5408172 |
| 407 | 1.71 2.6 % |
04-09-2023 00:00:00 Monday |
65.72 67.43 |
67.8 | 65.7 | 5509655 |
| 408 | 2.34 3.71 % |
01-09-2023 00:00:00 Friday |
63 65.34 |
66.19 | 62.51 | 10519850 |
| 409 | -0.46 -0.72 % |
31-08-2023 00:00:00 Thursday |
63.46 63 |
63.75 | 62.58 | 2447181 |
| 410 | 0.44 0.7 % |
30-08-2023 00:00:00 Wednesday |
62.82 63.26 |
63.85 | 62.82 | 3518443 |
| 411 | 0.14 0.22 % |
29-08-2023 00:00:00 Tuesday |
62.81 62.95 |
63.1 | 62.48 | 2395985 |
| 412 | 0.75 1.21 % |
28-08-2023 00:00:00 Monday |
61.75 62.5 |
63.25 | 61.35 | 3533762 |
| 413 | -1.01 -1.62 % |
25-08-2023 00:00:00 Friday |
62.35 61.34 |
62.5 | 61.13 | 2332155 |
| 414 | -0.76 -1.2 % |
24-08-2023 00:00:00 Thursday |
63.56 62.8 |
64.15 | 62.4 | 3923060 |
| 415 | 0.85 1.36 % |
23-08-2023 00:00:00 Wednesday |
62.45 63.3 |
63.65 | 62.45 | 3999786 |
| 416 | 0.02 0.03 % |
22-08-2023 00:00:00 Tuesday |
62.33 62.35 |
62.72 | 62.3 | 1333563 |
| 417 | -0.73 -1.16 % |
21-08-2023 00:00:00 Monday |
62.98 62.25 |
63.1 | 62.15 | 2294835 |
| 418 | -1.21 -1.9 % |
18-08-2023 00:00:00 Friday |
63.65 62.44 |
64 | 62.44 | 3249769 |
| 419 | 1.61 2.62 % |
17-08-2023 00:00:00 Thursday |
61.55 63.16 |
63.9 | 61.55 | 5488921 |
| 420 | -0.2 -0.32 % |
16-08-2023 00:00:00 Wednesday |
61.8 61.6 |
62.3 | 61.5 | 2290013 |
| 421 | -0.2 -0.32 % |
14-08-2023 00:00:00 Monday |
62.45 62.25 |
62.51 | 60.57 | 2127962 |
| 422 | 1.15 1.88 % |
11-08-2023 00:00:00 Friday |
61.26 62.41 |
63.24 | 61.15 | 3232587 |
| 423 | -0.55 -0.89 % |
10-08-2023 00:00:00 Thursday |
61.74 61.19 |
62.09 | 60.71 | 3396899 |
| 424 | -0.53 -0.85 % |
09-08-2023 00:00:00 Wednesday |
62.08 61.55 |
62.25 | 60.91 | 2788334 |
| 425 | 1.55 2.56 % |
08-08-2023 00:00:00 Tuesday |
60.6 62.15 |
62.34 | 60.3 | 4617304 |
| 426 | 0.56 0.93 % |
07-08-2023 00:00:00 Monday |
60.01 60.57 |
61 | 59.8 | 1993615 |
| 427 | 0.25 0.42 % |
04-08-2023 00:00:00 Friday |
59.63 59.88 |
60.6 | 59.31 | 2864520 |
| 428 | -0.27 -0.45 % |
03-08-2023 00:00:00 Thursday |
59.74 59.47 |
60.01 | 58.72 | 3028716 |
| 429 | -1.72 -2.8 % |
02-08-2023 00:00:00 Wednesday |
61.32 59.6 |
61.38 | 58.6 | 4030653 |
| 430 | -0.62 -1 % |
01-08-2023 00:00:00 Tuesday |
62 61.38 |
62.24 | 61.04 | 3345416 |
| 431 | -0.17 -0.27 % |
31-07-2023 00:00:00 Monday |
61.95 61.78 |
62.49 | 61.7 | 1962695 |
| 432 | -0.69 -1.1 % |
28-07-2023 00:00:00 Friday |
62.5 61.81 |
62.85 | 61.51 | 3573697 |
| 433 | -1.22 -1.92 % |
27-07-2023 00:00:00 Thursday |
63.7 62.48 |
63.8 | 62.05 | 6866833 |
| 434 | 2.22 3.64 % |
26-07-2023 00:00:00 Wednesday |
60.92 63.14 |
63.77 | 60.15 | 8275000 |
| 435 | -1.72 -2.76 % |
25-07-2023 00:00:00 Tuesday |
62.4 60.68 |
63 | 60.6 | 5146058 |
| 436 | -1 -1.59 % |
24-07-2023 00:00:00 Monday |
63 62 |
63.77 | 61.95 | 2810886 |
| 437 | -1.15 -1.8 % |
21-07-2023 00:00:00 Friday |
63.85 62.7 |
64.27 | 62.32 | 3732424 |
| 438 | -0.55 -0.86 % |
20-07-2023 00:00:00 Thursday |
64.3 63.75 |
65.15 | 63.62 | 6507406 |
| 439 | 2.5 4.05 % |
19-07-2023 00:00:00 Wednesday |
61.8 64.3 |
64.5 | 61.61 | 8122091 |
| 440 | -1.06 -1.69 % |
18-07-2023 00:00:00 Tuesday |
62.8 61.74 |
63.29 | 61.31 | 4277223 |
| 441 | 1.87 3.08 % |
17-07-2023 00:00:00 Monday |
60.72 62.59 |
62.79 | 60.41 | 2652200 |
| 442 | 0.93 1.55 % |
14-07-2023 00:00:00 Friday |
60 60.93 |
60.95 | 59.13 | 3716796 |
| 443 | -2.34 -3.8 % |
13-07-2023 00:00:00 Thursday |
61.6 59.26 |
62.2 | 58.21 | 4016562 |
| 444 | 1.07 1.77 % |
12-07-2023 00:00:00 Wednesday |
60.31 61.38 |
61.68 | 60.31 | 2301623 |
| 445 | -0.33 -0.54 % |
11-07-2023 00:00:00 Tuesday |
60.65 60.32 |
61.1 | 60.14 | 2174650 |
| 446 | -0.35 -0.58 % |
10-07-2023 00:00:00 Monday |
60.7 60.35 |
62.38 | 60.03 | 8016419 |
| 447 | 1.75 2.97 % |
07-07-2023 00:00:00 Friday |
58.85 60.6 |
61 | 57.56 | 5185911 |
| 448 | 0.45 0.77 % |
06-07-2023 00:00:00 Thursday |
58.4 58.85 |
59.75 | 57.96 | 3850042 |
| 449 | 1.26 2.2 % |
05-07-2023 00:00:00 Wednesday |
57.26 58.52 |
59.15 | 56.76 | 7824060 |
| 450 | 3.04 5.63 % |
04-07-2023 00:00:00 Tuesday |
53.96 57 |
57.6 | 53.8 | 9680768 |
| 451 | 1.84 3.54 % |
03-07-2023 00:00:00 Monday |
52 53.84 |
53.96 | 52 | 6634204 |
| 452 | 1.15 2.28 % |
30-06-2023 00:00:00 Friday |
50.51 51.66 |
51.75 | 50.51 | 3372533 |
| 453 | -0.41 -0.81 % |
28-06-2023 00:00:00 Wednesday |
50.85 50.44 |
51.14 | 50.3 | 2008404 |
| 454 | 0.3 0.59 % |
27-06-2023 00:00:00 Tuesday |
50.55 50.85 |
50.96 | 50.4 | 1523878 |
| 455 | -0.16 -0.32 % |
26-06-2023 00:00:00 Monday |
50.46 50.3 |
50.57 | 49.7 | 2016878 |
| 456 | -0.38 -0.75 % |
23-06-2023 00:00:00 Friday |
50.93 50.55 |
50.93 | 50.16 | 2380349 |
| 457 | -2.13 -4.01 % |
22-06-2023 00:00:00 Thursday |
53.12 50.99 |
53.2 | 50.81 | 4231111 |
| 458 | 0.92 1.77 % |
21-06-2023 00:00:00 Wednesday |
51.96 52.88 |
53.23 | 51.83 | 3990912 |
| 459 | 0.12 0.23 % |
20-06-2023 00:00:00 Tuesday |
51.77 51.89 |
52.2 | 51.45 | 2194561 |
| 460 | 0.74 1.44 % |
19-06-2023 00:00:00 Monday |
51.24 51.98 |
52.49 | 51.24 | 2182535 |
| 461 | 0.93 1.84 % |
16-06-2023 00:00:00 Friday |
50.56 51.49 |
52.4 | 50.56 | 3477622 |
| 462 | -1.29 -2.5 % |
15-06-2023 00:00:00 Thursday |
51.66 50.37 |
52.05 | 50.17 | 4005507 |
| 463 | -0.41 -0.79 % |
14-06-2023 00:00:00 Wednesday |
52.11 51.7 |
52.25 | 51.1 | 1679565 |
| 464 | 0.19 0.37 % |
13-06-2023 00:00:00 Tuesday |
51.8 51.99 |
52.19 | 51.51 | 2834589 |
| 465 | 0.27 0.53 % |
12-06-2023 00:00:00 Monday |
51.31 51.58 |
51.74 | 50.93 | 2075142 |
| 466 | -0.91 -1.74 % |
09-06-2023 00:00:00 Friday |
52.28 51.37 |
52.28 | 51.22 | 3251884 |
| 467 | -0.32 -0.61 % |
08-06-2023 00:00:00 Thursday |
52.31 51.99 |
52.67 | 51.76 | 3129422 |
| 468 | 0.32 0.62 % |
07-06-2023 00:00:00 Wednesday |
52.01 52.33 |
52.43 | 52.01 | 1540526 |
| 469 | -0.21 -0.4 % |
06-06-2023 00:00:00 Tuesday |
52.21 52 |
52.3 | 51.56 | 1338624 |
| 470 | -0.36 -0.69 % |
05-06-2023 00:00:00 Monday |
52.45 52.09 |
52.8 | 52.01 | 1715561 |
| 471 | 0.61 1.18 % |
02-06-2023 00:00:00 Friday |
51.67 52.28 |
52.48 | 51.67 | 2652089 |
| 472 | 0.06 0.12 % |
01-06-2023 00:00:00 Thursday |
51.65 51.71 |
52.25 | 51.57 | 3624647 |
| 473 | 0.61 1.19 % |
31-05-2023 00:00:00 Wednesday |
51.24 51.85 |
51.95 | 50.95 | 1831628 |
| 474 | 0.68 1.34 % |
30-05-2023 00:00:00 Tuesday |
50.76 51.44 |
51.55 | 50.66 | 3304527 |
| 475 | 0.28 0.55 % |
29-05-2023 00:00:00 Monday |
50.53 50.81 |
51.29 | 50.31 | 2701936 |
| 476 | 0.69 1.39 % |
26-05-2023 00:00:00 Friday |
49.67 50.36 |
50.48 | 49.67 | 2501584 |
| 477 | -0.25 -0.5 % |
25-05-2023 00:00:00 Thursday |
49.91 49.66 |
50.07 | 49.37 | 3288254 |
| 478 | -0.17 -0.34 % |
24-05-2023 00:00:00 Wednesday |
50.12 49.95 |
50.78 | 49.82 | 2828801 |
| 479 | 0.04 0.08 % |
23-05-2023 00:00:00 Tuesday |
50.6 50.64 |
50.91 | 50.33 | 3231814 |
| 480 | 0.9 1.81 % |
22-05-2023 00:00:00 Monday |
49.66 50.56 |
50.75 | 49.66 | 7471057 |
| 481 | 0.7 1.44 % |
19-05-2023 00:00:00 Friday |
48.56 49.26 |
49.55 | 48.36 | 3643709 |
| 482 | -0.93 -1.88 % |
18-05-2023 00:00:00 Thursday |
49.41 48.48 |
49.65 | 48.35 | 2972693 |
| 483 | 0.13 0.26 % |
17-05-2023 00:00:00 Wednesday |
49.2 49.33 |
49.49 | 48.51 | 1866091 |
| 484 | -0.4 -0.81 % |
16-05-2023 00:00:00 Tuesday |
49.39 48.99 |
49.83 | 48.82 | 2249415 |
| 485 | 0.57 1.18 % |
15-05-2023 00:00:00 Monday |
48.36 48.93 |
49.1 | 48.25 | 2556708 |
| 486 | -0.21 -0.43 % |
12-05-2023 00:00:00 Friday |
48.78 48.57 |
48.78 | 48.07 | 2027659 |
| 487 | -0.46 -0.94 % |
11-05-2023 00:00:00 Thursday |
48.97 48.51 |
49.25 | 48.41 | 3112396 |
| 488 | -1.21 -2.43 % |
10-05-2023 00:00:00 Wednesday |
49.7 48.49 |
50.04 | 47.9 | 8524703 |
| 489 | -1.99 -3.81 % |
09-05-2023 00:00:00 Tuesday |
52.28 50.29 |
52.5 | 50.1 | 4405486 |
| 490 | 0.25 0.48 % |
08-05-2023 00:00:00 Monday |
51.85 52.1 |
52.68 | 50.65 | 5492025 |
| 491 | -0.91 -1.71 % |
05-05-2023 00:00:00 Friday |
53.32 52.41 |
53.82 | 52.17 | 2803324 |
| 492 | 0.67 1.27 % |
04-05-2023 00:00:00 Thursday |
52.65 53.32 |
53.46 | 52.51 | 3262758 |
| 493 | 0.82 1.58 % |
03-05-2023 00:00:00 Wednesday |
51.75 52.57 |
52.94 | 51.75 | 3794133 |
| 494 | 0.37 0.71 % |
02-05-2023 00:00:00 Tuesday |
52.4 52.77 |
53.08 | 52.4 | 2323652 |
| 495 | 1.66 3.28 % |
28-04-2023 00:00:00 Friday |
50.58 52.24 |
52.42 | 50.52 | 4560888 |
| 496 | 0.21 0.42 % |
27-04-2023 00:00:00 Thursday |
50.16 50.37 |
50.54 | 49.99 | 2776789 |
| 497 | 0.62 1.25 % |
26-04-2023 00:00:00 Wednesday |
49.61 50.23 |
50.43 | 49.3 | 3180068 |
| 498 | 0.38 0.77 % |
25-04-2023 00:00:00 Tuesday |
49.45 49.83 |
50.07 | 49.31 | 2292640 |
| 499 | 0.82 1.69 % |
24-04-2023 00:00:00 Monday |
48.4 49.22 |
49.3 | 48.26 | 3382900 |
| 500 | -0.06 -0.12 % |
21-04-2023 00:00:00 Friday |
48.36 48.3 |
48.68 | 47.85 | 1681203 |
| 501 | 0.09 0.19 % |
20-04-2023 00:00:00 Thursday |
48.49 48.58 |
48.84 | 48.33 | 2279518 |
| 502 | -0.6 -1.22 % |
19-04-2023 00:00:00 Wednesday |
49.1 48.5 |
49.63 | 48.4 | 2621803 |
| 503 | 0.5 1.03 % |
18-04-2023 00:00:00 Tuesday |
48.6 49.1 |
49.5 | 48.6 | 2810464 |
| 504 | 1.21 2.54 % |
17-04-2023 00:00:00 Monday |
47.57 48.78 |
48.89 | 47.35 | 3253674 |
| 505 | 0.65 1.38 % |
13-04-2023 00:00:00 Thursday |
47.08 47.73 |
47.95 | 46.81 | 3296479 |
| 506 | -0.29 -0.61 % |
12-04-2023 00:00:00 Wednesday |
47.37 47.08 |
47.5 | 46.9 | 2040989 |
| 507 | -0.16 -0.34 % |
11-04-2023 00:00:00 Tuesday |
47.43 47.27 |
48.09 | 47.16 | 2855755 |
| 508 | -0.01 -0.02 % |
10-04-2023 00:00:00 Monday |
47.06 47.05 |
47.45 | 46.82 | 2133913 |
| 509 | 0.58 1.24 % |
06-04-2023 00:00:00 Thursday |
46.62 47.2 |
47.8 | 46.47 | 2772799 |
| 510 | -0.64 -1.35 % |
05-04-2023 00:00:00 Wednesday |
47.33 46.69 |
47.45 | 46.45 | 2110007 |
| 511 | 0.52 1.11 % |
03-04-2023 00:00:00 Monday |
46.8 47.32 |
47.44 | 46.57 | 1996566 |
| 512 | 0.31 0.67 % |
31-03-2023 00:00:00 Friday |
46.4 46.71 |
47.01 | 46.4 | 3079451 |
| 513 | 1.45 3.24 % |
29-03-2023 00:00:00 Wednesday |
44.76 46.21 |
46.59 | 44.6 | 4753486 |
| 514 | -0.83 -1.81 % |
28-03-2023 00:00:00 Tuesday |
45.75 44.92 |
45.75 | 44.41 | 4292549 |
| 515 | 0.2 0.44 % |
27-03-2023 00:00:00 Monday |
45.4 45.6 |
45.98 | 44.96 | 3366960 |
| 516 | -1.27 -2.71 % |
24-03-2023 00:00:00 Friday |
46.84 45.57 |
47.13 | 45.2 | 4067395 |
| 517 | -0.69 -1.45 % |
23-03-2023 00:00:00 Thursday |
47.56 46.87 |
47.9 | 46.7 | 3273367 |
| 518 | 0.03 0.06 % |
22-03-2023 00:00:00 Wednesday |
47.82 47.85 |
48.34 | 47.7 | 3355277 |
| 519 | 0.68 1.44 % |
21-03-2023 00:00:00 Tuesday |
47.14 47.82 |
48 | 46.86 | 2999674 |
| 520 | -0.64 -1.35 % |
20-03-2023 00:00:00 Monday |
47.58 46.94 |
47.9 | 46.11 | 3589900 |
| 521 | -0.55 -1.13 % |
17-03-2023 00:00:00 Friday |
48.5 47.95 |
48.63 | 47.52 | 7569162 |
| 522 | 0.43 0.9 % |
16-03-2023 00:00:00 Thursday |
47.6 48.03 |
48.4 | 46.8 | 41438059 |
| 523 | -1.14 -2.33 % |
15-03-2023 00:00:00 Wednesday |
48.85 47.71 |
49.05 | 47.45 | 2853896 |
| 524 | 0.12 0.25 % |
14-03-2023 00:00:00 Tuesday |
48.05 48.17 |
48.84 | 47.6 | 5440612 |
| 525 | -1.38 -2.78 % |
13-03-2023 00:00:00 Monday |
49.56 48.18 |
50.25 | 48.02 | 4556436 |
| 526 | -0.56 -1.11 % |
10-03-2023 00:00:00 Friday |
50.5 49.94 |
50.5 | 49.35 | 1943849 |
| 527 | -0.55 -1.07 % |
09-03-2023 00:00:00 Thursday |
51.41 50.86 |
51.78 | 50.71 | 2217744 |
| 528 | 0.87 1.72 % |
08-03-2023 00:00:00 Wednesday |
50.62 51.49 |
51.6 | 50.62 | 2381533 |
| 529 | -0.71 -1.37 % |
06-03-2023 00:00:00 Monday |
52 51.29 |
52.41 | 51.11 | 3264310 |
| 530 | 1.68 3.35 % |
03-03-2023 00:00:00 Friday |
50.1 51.78 |
51.9 | 50.1 | 9585932 |
| 531 | -0.44 -0.88 % |
02-03-2023 00:00:00 Thursday |
50.2 49.76 |
50.23 | 49.41 | 3318158 |
| 532 | 1.9 3.94 % |
01-03-2023 00:00:00 Wednesday |
48.21 50.11 |
50.4 | 48.21 | 5966547 |
| 533 | 0.25 0.52 % |
28-02-2023 00:00:00 Tuesday |
48.1 48.35 |
48.6 | 47.65 | 3243926 |
| 534 | 0.75 1.58 % |
27-02-2023 00:00:00 Monday |
47.35 48.1 |
48.3 | 47.2 | 4508278 |
| 535 | -1 -2.06 % |
24-02-2023 00:00:00 Friday |
48.55 47.55 |
49.1 | 47.35 | 2659160 |
| 536 | 0.2 0.42 % |
23-02-2023 00:00:00 Thursday |
48 48.2 |
48.6 | 47.2 | 5810186 |
| 537 | -1.05 -2.15 % |
22-02-2023 00:00:00 Wednesday |
48.85 47.8 |
48.85 | 47.5 | 6673156 |
| 538 | -0.55 -1.11 % |
21-02-2023 00:00:00 Tuesday |
49.65 49.1 |
50 | 48.8 | 3937603 |
| 539 | -0.2 -0.4 % |
20-02-2023 00:00:00 Monday |
49.7 49.5 |
50.5 | 49.3 | 5070986 |
| 540 | -1.05 -2.07 % |
17-02-2023 00:00:00 Friday |
50.75 49.7 |
50.75 | 49.5 | 2685982 |
| 541 | -0.05 -0.1 % |
16-02-2023 00:00:00 Thursday |
50.9 50.85 |
51.2 | 50.4 | 1207890 |
| 542 | 0.25 0.49 % |
15-02-2023 00:00:00 Wednesday |
50.6 50.85 |
51 | 50.25 | 1991712 |
| 543 | 0.6 1.19 % |
14-02-2023 00:00:00 Tuesday |
50.25 50.85 |
51.1 | 49.5 | 3671657 |
| 544 | -1.1 -2.14 % |
13-02-2023 00:00:00 Monday |
51.3 50.2 |
51.6 | 49.85 | 4283785 |
| 545 | 0.55 1.08 % |
10-02-2023 00:00:00 Friday |
50.7 51.25 |
52.6 | 50.55 | 4701556 |
| 546 | -0.55 -1.07 % |
09-02-2023 00:00:00 Thursday |
51.6 51.05 |
51.6 | 50.35 | 3320185 |
| 547 | 0.1 0.19 % |
08-02-2023 00:00:00 Wednesday |
51.45 51.55 |
52.05 | 51.15 | 3925178 |
| 548 | -0.2 -0.39 % |
07-02-2023 00:00:00 Tuesday |
51.5 51.3 |
52.1 | 50.7 | 4055025 |
| 549 | -0.6 -1.15 % |
06-02-2023 00:00:00 Monday |
52 51.4 |
52.3 | 51.1 | 4807627 |
| 550 | 0.4 0.78 % |
03-02-2023 00:00:00 Friday |
51.4 51.8 |
52.3 | 49.2 | 8716919 |
| 551 | 0.7 1.4 % |
02-02-2023 00:00:00 Thursday |
50.15 50.85 |
52.25 | 48.7 | 5974196 |
| 552 | -3.8 -7.02 % |
01-02-2023 00:00:00 Wednesday |
54.1 50.3 |
54.4 | 48.3 | 11254372 |
| 553 | 2.8 5.51 % |
31-01-2023 00:00:00 Tuesday |
50.8 53.6 |
54 | 50.55 | 9139768 |
| 554 | 0.1 0.2 % |
30-01-2023 00:00:00 Monday |
50.6 50.7 |
53.25 | 49.15 | 12001811 |
| 555 | -2.9 -5.4 % |
27-01-2023 00:00:00 Friday |
53.7 50.8 |
54.3 | 50.05 | 10122763 |
| 556 | -1.75 -3.16 % |
25-01-2023 00:00:00 Wednesday |
55.4 53.65 |
55.5 | 53.1 | 6255964 |
| 557 | -1.5 -2.63 % |
24-01-2023 00:00:00 Tuesday |
57 55.5 |
57.4 | 55.3 | 4234693 |
| 558 | -0.55 -0.96 % |
23-01-2023 00:00:00 Monday |
57.35 56.8 |
57.5 | 56.6 | 3304553 |
| 559 | -0.2 -0.35 % |
20-01-2023 00:00:00 Friday |
57.2 57 |
58.1 | 56.8 | 4668619 |
| 560 | 0.6 1.06 % |
19-01-2023 00:00:00 Thursday |
56.6 57.2 |
57.35 | 56.25 | 4040066 |
| 561 | -0.8 -1.39 % |
18-01-2023 00:00:00 Wednesday |
57.55 56.75 |
58 | 56.5 | 3476959 |
| 562 | -1.25 -2.12 % |
17-01-2023 00:00:00 Tuesday |
58.95 57.7 |
59.45 | 56.7 | 8251078 |
| 563 | 2.05 3.61 % |
16-01-2023 00:00:00 Monday |
56.85 58.9 |
59.4 | 56.85 | 12805395 |
| 564 | 0.85 1.52 % |
13-01-2023 00:00:00 Friday |
55.95 56.8 |
57.35 | 55.7 | 8271077 |
| 565 | -0.65 -1.15 % |
12-01-2023 00:00:00 Thursday |
56.5 55.85 |
56.5 | 55.25 | 4295931 |
| 566 | 0.95 1.71 % |
11-01-2023 00:00:00 Wednesday |
55.45 56.4 |
56.6 | 54.55 | 5782667 |
| 567 | -1.85 -3.25 % |
10-01-2023 00:00:00 Tuesday |
56.95 55.1 |
56.95 | 54.65 | 6354880 |
| 568 | 0.15 0.26 % |
09-01-2023 00:00:00 Monday |
56.95 57.1 |
57.7 | 56.8 | 4858660 |
| 569 | -0.45 -0.79 % |
06-01-2023 00:00:00 Friday |
56.85 56.4 |
57.6 | 56 | 5900836 |
| 570 | 0.15 0.27 % |
05-01-2023 00:00:00 Thursday |
56.6 56.75 |
57.1 | 55.45 | 6236345 |
| 571 | -1.95 -3.35 % |
04-01-2023 00:00:00 Wednesday |
58.2 56.25 |
58.35 | 55.65 | 8078273 |
| 572 | 0.45 0.78 % |
03-01-2023 00:00:00 Tuesday |
57.35 57.8 |
58.3 | 57.15 | 4374468 |
| 573 | 0.45 0.79 % |
02-01-2023 00:00:00 Monday |
56.7 57.15 |
57.6 | 56.35 | 5897661 |
| 574 | 0.5 0.89 % |
30-12-2022 00:00:00 Friday |
55.95 56.45 |
57.3 | 55.85 | 6520537 |
| 575 | 1.05 1.94 % |
29-12-2022 00:00:00 Thursday |
54.25 55.3 |
55.85 | 53.45 | 5490712 |
| 576 | 0.85 1.57 % |
28-12-2022 00:00:00 Wednesday |
54 54.85 |
55.85 | 53.4 | 8349762 |
| 577 | -0.45 -0.82 % |
27-12-2022 00:00:00 Tuesday |
54.65 54.2 |
55.55 | 53.35 | 8460135 |
| 578 | 4.25 8.62 % |
26-12-2022 00:00:00 Monday |
49.3 53.55 |
53.85 | 49.1 | 12095451 |
| 579 | -3.5 -6.58 % |
23-12-2022 00:00:00 Friday |
53.2 49.7 |
53.4 | 49.3 | 15893996 |
| 580 | 0.05 0.09 % |
22-12-2022 00:00:00 Thursday |
53.7 53.75 |
55.2 | 52.6 | 15147846 |
| 581 | -2.85 -5.09 % |
21-12-2022 00:00:00 Wednesday |
56 53.15 |
57.1 | 52.55 | 7345811 |
| 582 | -0.4 -0.72 % |
20-12-2022 00:00:00 Tuesday |
55.9 55.5 |
56.15 | 54.3 | 7118964 |
| 583 | -0.75 -1.32 % |
19-12-2022 00:00:00 Monday |
56.8 56.05 |
57.3 | 55.6 | 6931178 |
| 584 | -2.45 -4.14 % |
16-12-2022 00:00:00 Friday |
59.2 56.75 |
60.05 | 56.5 | 12827014 |
| 585 | 0.25 0.42 % |
15-12-2022 00:00:00 Thursday |
59.05 59.3 |
62.05 | 58.8 | 19841871 |
| 586 | -1.05 -1.74 % |
14-12-2022 00:00:00 Wednesday |
60.3 59.25 |
60.6 | 58.2 | 14046551 |
| 587 | 1.2 2.04 % |
13-12-2022 00:00:00 Tuesday |
58.75 59.95 |
60.2 | 58.45 | 10246618 |
| 588 | 1.5 2.65 % |
12-12-2022 00:00:00 Monday |
56.65 58.15 |
58.55 | 56.25 | 9897531 |
| 589 | -1.8 -3.1 % |
09-12-2022 00:00:00 Friday |
58.05 56.25 |
59.4 | 55 | 21961059 |
| 590 | 2.2 3.96 % |
08-12-2022 00:00:00 Thursday |
55.5 57.7 |
57.9 | 55.45 | 10938339 |
| 591 | -0.2 -0.36 % |
07-12-2022 00:00:00 Wednesday |
55.65 55.45 |
56.25 | 54.1 | 7690526 |
| 592 | 0.25 0.45 % |
06-12-2022 00:00:00 Tuesday |
55.2 55.45 |
57.4 | 54.6 | 10146147 |
| 593 | 0.9 1.66 % |
05-12-2022 00:00:00 Monday |
54.2 55.1 |
55.3 | 53.8 | 8698846 |
| 594 | 0.8 1.5 % |
02-12-2022 00:00:00 Friday |
53.2 54 |
54.25 | 52.75 | 4229436 |
| 595 | 1.65 3.2 % |
01-12-2022 00:00:00 Thursday |
51.55 53.2 |
53.6 | 51.25 | 8120871 |
| 596 | -1.15 -2.19 % |
30-11-2022 00:00:00 Wednesday |
52.45 51.3 |
52.95 | 51 | 3660876 |
| 597 | -0.9 -1.69 % |
29-11-2022 00:00:00 Tuesday |
53.35 52.45 |
54.2 | 52.15 | 8407097 |
| 598 | -0.85 -1.57 % |
28-11-2022 00:00:00 Monday |
54.25 53.4 |
54.25 | 52.7 | 5869314 |
| 599 | 2 3.88 % |
25-11-2022 00:00:00 Friday |
51.55 53.55 |
55.65 | 51.25 | 16073141 |
| 600 | 0.35 0.69 % |
24-11-2022 00:00:00 Thursday |
50.45 50.8 |
51.25 | 50.3 | 8594420 |
| 601 | 1.8 3.71 % |
23-11-2022 00:00:00 Wednesday |
48.55 50.35 |
50.85 | 48.3 | 12906442 |
| 602 | 0.35 0.73 % |
22-11-2022 00:00:00 Tuesday |
47.8 48.15 |
48.4 | 47 | 8328083 |
| 603 | 2 4.39 % |
21-11-2022 00:00:00 Monday |
45.6 47.6 |
47.8 | 45.6 | 11830975 |
| 604 | 1.5 3.38 % |
18-11-2022 00:00:00 Friday |
44.35 45.85 |
46.7 | 44.15 | 12511324 |
| 605 | 0.25 0.57 % |
17-11-2022 00:00:00 Thursday |
44.05 44.3 |
44.75 | 43.3 | 4179215 |
| 606 | 0.35 0.8 % |
16-11-2022 00:00:00 Wednesday |
43.8 44.15 |
44.95 | 43.8 | 4611292 |
| 607 | 0.1 0.23 % |
15-11-2022 00:00:00 Tuesday |
43.85 43.95 |
44.3 | 43.6 | 3175990 |
| 608 | -0.9 -2.01 % |
14-11-2022 00:00:00 Monday |
44.85 43.95 |
45 | 43.65 | 3033829 |
| 609 | -0.25 -0.56 % |
11-11-2022 00:00:00 Friday |
45 44.75 |
45.2 | 44.1 | 4068438 |
| 610 | -0.75 -1.68 % |
10-11-2022 00:00:00 Thursday |
44.75 44 |
45.15 | 43.6 | 6874303 |
| 611 | 2.5 5.89 % |
09-11-2022 00:00:00 Wednesday |
42.45 44.95 |
46 | 42.1 | 23019537 |
| 612 | -1 -2.33 % |
07-11-2022 00:00:00 Monday |
42.85 41.85 |
43.55 | 41.65 | 6123425 |
| 613 | 0.15 0.36 % |
04-11-2022 00:00:00 Friday |
41.6 41.75 |
42.15 | 41.3 | 4079524 |
| 614 | 2.3 5.9 % |
03-11-2022 00:00:00 Thursday |
39 41.3 |
41.6 | 38.95 | 4586234 |
| 615 | -0.65 -1.63 % |
02-11-2022 00:00:00 Wednesday |
39.85 39.2 |
40 | 39 | 5191226 |
| 616 | -3.05 -7.07 % |
01-11-2022 00:00:00 Tuesday |
43.15 40.1 |
43.6 | 39.9 | 8060305 |
| 617 | -0.9 -2.07 % |
31-10-2022 00:00:00 Monday |
43.5 42.6 |
43.75 | 41.8 | 3737574 |
| 618 | -0.05 -0.12 % |
28-10-2022 00:00:00 Friday |
43.1 43.05 |
44.8 | 42.7 | 8824096 |
| 619 | -0.35 -0.81 % |
27-10-2022 00:00:00 Thursday |
43.4 43.05 |
43.65 | 42.55 | 7474501 |
| 620 | 2.15 5.22 % |
25-10-2022 00:00:00 Tuesday |
41.15 43.3 |
44 | 40.5 | 14542668 |
| 621 | 0.05 0.12 % |
24-10-2022 00:00:00 Monday |
41.05 41.1 |
41.65 | 40.9 | 1623824 |
| 622 | 0.35 0.87 % |
21-10-2022 00:00:00 Friday |
40.4 40.75 |
41.8 | 40.4 | 9854614 |
| 623 | 1.5 3.85 % |
20-10-2022 00:00:00 Thursday |
39 40.5 |
40.75 | 38.55 | 8862866 |
| 624 | 0.55 1.42 % |
19-10-2022 00:00:00 Wednesday |
38.8 39.35 |
40.1 | 38.6 | 7736051 |
| 625 | 1.65 4.44 % |
18-10-2022 00:00:00 Tuesday |
37.2 38.85 |
39.05 | 37.05 | 8072050 |
| 626 | 1.1 3.07 % |
17-10-2022 00:00:00 Monday |
35.8 36.9 |
37.25 | 35.5 | 4092685 |
| 627 | -0.7 -1.92 % |
14-10-2022 00:00:00 Friday |
36.55 35.85 |
36.8 | 35.7 | 2676785 |
| 628 | -0.45 -1.24 % |
13-10-2022 00:00:00 Thursday |
36.35 35.9 |
36.45 | 35.45 | 2522605 |
| 629 | 0.5 1.4 % |
12-10-2022 00:00:00 Wednesday |
35.8 36.3 |
36.45 | 35.55 | 3222837 |
| 630 | -0.8 -2.19 % |
11-10-2022 00:00:00 Tuesday |
36.5 35.7 |
36.75 | 35.6 | 2457416 |
| 631 | 0.5 1.39 % |
10-10-2022 00:00:00 Monday |
36 36.5 |
36.95 | 36 | 3694928 |
| 632 | 0.25 0.69 % |
07-10-2022 00:00:00 Friday |
36.4 36.65 |
36.9 | 36.05 | 2725028 |
| 633 | 0.05 0.14 % |
06-10-2022 00:00:00 Thursday |
36.6 36.65 |
37 | 36.45 | 2588604 |
| 634 | 0.25 0.69 % |
04-10-2022 00:00:00 Tuesday |
36.2 36.45 |
36.65 | 36.15 | 2852993 |
| 635 | -1.05 -2.88 % |
03-10-2022 00:00:00 Monday |
36.5 35.45 |
36.75 | 35.35 | 4967928 |
| 636 | 1.15 3.25 % |
30-09-2022 00:00:00 Friday |
35.4 36.55 |
36.8 | 35 | 5771139 |
| 637 | -0.3 -0.85 % |
29-09-2022 00:00:00 Thursday |
35.1 34.8 |
35.8 | 34.25 | 6050329 |
| 638 | -1.4 -3.86 % |
28-09-2022 00:00:00 Wednesday |
36.25 34.85 |
36.3 | 34.6 | 8276994 |
| 639 | 0.8 2.22 % |
27-09-2022 00:00:00 Tuesday |
36 36.8 |
37.05 | 36 | 3761038 |
| 640 | -1.8 -4.76 % |
26-09-2022 00:00:00 Monday |
37.8 36 |
37.8 | 35.8 | 7686934 |
| 641 | -2.3 -5.69 % |
23-09-2022 00:00:00 Friday |
40.45 38.15 |
40.6 | 38 | 3129134 |
| 642 | 0.6 1.51 % |
22-09-2022 00:00:00 Thursday |
39.85 40.45 |
41.2 | 39.85 | 5355716 |
| 643 | -0.5 -1.23 % |
21-09-2022 00:00:00 Wednesday |
40.65 40.15 |
41.1 | 39.7 | 4647159 |
| 644 | -0.05 -0.12 % |
20-09-2022 00:00:00 Tuesday |
40.7 40.65 |
41.6 | 40.15 | 6636384 |
| 645 | 0.7 1.76 % |
19-09-2022 00:00:00 Monday |
39.7 40.4 |
41.35 | 39.65 | 5430914 |
| 646 | -0.6 -1.49 % |
16-09-2022 00:00:00 Friday |
40.2 39.6 |
40.6 | 38.9 | 5514333 |
| 647 | 0.35 0.87 % |
15-09-2022 00:00:00 Thursday |
40.1 40.45 |
40.7 | 39.9 | 5430464 |
| 648 | 1.5 3.89 % |
14-09-2022 00:00:00 Wednesday |
38.6 40.1 |
40.4 | 38.6 | 6061180 |
| 649 | -0.8 -1.98 % |
13-09-2022 00:00:00 Tuesday |
40.35 39.55 |
40.8 | 39.45 | 4315409 |
| 650 | 0.6 1.52 % |
12-09-2022 00:00:00 Monday |
39.45 40.05 |
40.3 | 39.05 | 7896024 |
| 651 | 0.6 1.56 % |
09-09-2022 00:00:00 Friday |
38.4 39 |
39.6 | 38.4 | 7337636 |
| 652 | 0.5 1.32 % |
08-09-2022 00:00:00 Thursday |
37.85 38.35 |
38.5 | 37.85 | 6022332 |
| 653 | 0.75 2.04 % |
07-09-2022 00:00:00 Wednesday |
36.85 37.6 |
37.95 | 36.8 | 4790271 |
| 654 | 1.25 3.48 % |
06-09-2022 00:00:00 Tuesday |
35.95 37.2 |
37.5 | 35.7 | 8558786 |
| 655 | 0.7 2 % |
05-09-2022 00:00:00 Monday |
35 35.7 |
35.85 | 35 | 1712258 |
| 656 | -0.7 -1.95 % |
02-09-2022 00:00:00 Friday |
35.9 35.2 |
36.1 | 35.15 | 2294792 |
| 657 | 0.4 1.13 % |
01-09-2022 00:00:00 Thursday |
35.35 35.75 |
36.5 | 35.35 | 3639917 |
| 658 | 0.35 0.99 % |
30-08-2022 00:00:00 Tuesday |
35.5 35.85 |
36.3 | 35.5 | 2665852 |
| 659 | 0.2 0.57 % |
29-08-2022 00:00:00 Monday |
35.1 35.3 |
35.4 | 34.45 | 1827181 |
| 660 | 0.05 0.14 % |
26-08-2022 00:00:00 Friday |
35.6 35.65 |
36.5 | 35.4 | 5222665 |
| 661 | 1.85 5.53 % |
25-08-2022 00:00:00 Thursday |
33.45 35.3 |
36.05 | 33.45 | 6841201 |
| 662 | 0.5 1.52 % |
24-08-2022 00:00:00 Wednesday |
33 33.5 |
33.6 | 32.95 | 1778401 |
| 663 | 0.9 2.8 % |
23-08-2022 00:00:00 Tuesday |
32.1 33 |
33.1 | 32.1 | 2393419 |
| 664 | -0.75 -2.26 % |
22-08-2022 00:00:00 Monday |
33.15 32.4 |
33.2 | 32.35 | 2820147 |
| 665 | -0.8 -2.34 % |
19-08-2022 00:00:00 Friday |
34.15 33.35 |
34.3 | 33.2 | 2238035 |
| 666 | -0.25 -0.73 % |
18-08-2022 00:00:00 Thursday |
34.4 34.15 |
34.75 | 34.05 | 2469080 |
| 667 | 0.75 2.23 % |
17-08-2022 00:00:00 Wednesday |
33.7 34.45 |
34.6 | 33.4 | 2222764 |
| 668 | 0.1 0.3 % |
16-08-2022 00:00:00 Tuesday |
33.4 33.5 |
33.6 | 33.25 | 1566568 |
| 669 | -0.2 -0.6 % |
12-08-2022 00:00:00 Friday |
33.5 33.3 |
33.55 | 33.25 | 1277914 |
| 670 | 0.15 0.45 % |
11-08-2022 00:00:00 Thursday |
33.25 33.4 |
33.75 | 33.15 | 1640718 |
| 671 | -0.45 -1.35 % |
10-08-2022 00:00:00 Wednesday |
33.45 33 |
33.5 | 32.75 | 1683978 |
| 672 | -0.25 -0.74 % |
08-08-2022 00:00:00 Monday |
33.6 33.35 |
33.7 | 33.25 | 1199718 |
| 673 | -0.1 -0.3 % |
05-08-2022 00:00:00 Friday |
33.6 33.5 |
33.9 | 33.35 | 2794757 |
| 674 | -0.6 -1.76 % |
04-08-2022 00:00:00 Thursday |
34 33.4 |
34.25 | 33 | 3317665 |
| 675 | 0 0 % |
03-08-2022 00:00:00 Wednesday |
34 34 |
34.35 | 33.25 | 3416805 |
| 676 | 0.85 2.55 % |
02-08-2022 00:00:00 Tuesday |
33.35 34.2 |
34.6 | 33 | 4001230 |
| 677 | 1.8 5.71 % |
01-08-2022 00:00:00 Monday |
31.55 33.35 |
33.75 | 31.35 | 7952129 |
| 678 | -1 -3.09 % |
29-07-2022 00:00:00 Friday |
32.35 31.35 |
32.5 | 31.3 | 3112786 |
| 679 | 0.45 1.4 % |
28-07-2022 00:00:00 Thursday |
32.15 32.6 |
33.4 | 32.05 | 3153620 |
| 680 | 0.4 1.27 % |
27-07-2022 00:00:00 Wednesday |
31.6 32 |
32.1 | 31.5 | 2272369 |
| 681 | 0.1 0.32 % |
26-07-2022 00:00:00 Tuesday |
31.55 31.65 |
31.8 | 31.4 | 1821242 |
| 682 | -0.1 -0.32 % |
25-07-2022 00:00:00 Monday |
31.7 31.6 |
31.8 | 31.35 | 2037922 |
| 683 | -0.25 -0.78 % |
22-07-2022 00:00:00 Friday |
32 31.75 |
32.25 | 31.7 | 1859754 |
| 684 | 0.4 1.27 % |
21-07-2022 00:00:00 Thursday |
31.45 31.85 |
32.05 | 31.35 | 2130524 |
| 685 | -0.4 -1.26 % |
20-07-2022 00:00:00 Wednesday |
31.8 31.4 |
31.95 | 31.3 | 1779739 |
| 686 | 0.35 1.12 % |
19-07-2022 00:00:00 Tuesday |
31.25 31.6 |
31.7 | 31.1 | 2500415 |
| 687 | 0.85 2.79 % |
18-07-2022 00:00:00 Monday |
30.5 31.35 |
31.5 | 30.35 | 2724373 |
| 688 | -0.15 -0.49 % |
15-07-2022 00:00:00 Friday |
30.45 30.3 |
30.55 | 30.05 | 922348 |
| 689 | -0.4 -1.3 % |
14-07-2022 00:00:00 Thursday |
30.8 30.4 |
30.9 | 30.15 | 1156654 |
| 690 | -0.1 -0.32 % |
13-07-2022 00:00:00 Wednesday |
30.85 30.75 |
31.05 | 30.65 | 1609323 |
| 691 | -0.05 -0.16 % |
12-07-2022 00:00:00 Tuesday |
30.9 30.85 |
31.2 | 30.7 | 814046 |
| 692 | 0.35 1.14 % |
11-07-2022 00:00:00 Monday |
30.65 31 |
31.15 | 30.5 | 1787614 |
| 693 | -0.55 -1.76 % |
08-07-2022 00:00:00 Friday |
31.2 30.65 |
31.2 | 30.4 | 1635732 |
| 694 | 0.85 2.82 % |
07-07-2022 00:00:00 Thursday |
30.15 31 |
31.1 | 30.05 | 2900487 |
| 695 | 0.25 0.84 % |
06-07-2022 00:00:00 Wednesday |
29.7 29.95 |
30.05 | 29.55 | 1623444 |
| 696 | -0.4 -1.33 % |
05-07-2022 00:00:00 Tuesday |
30.1 29.7 |
30.25 | 29.6 | 1638207 |
| 697 | 0.5 1.69 % |
04-07-2022 00:00:00 Monday |
29.5 30 |
30.1 | 29.45 | 1178435 |
| 698 | 0.45 1.55 % |
01-07-2022 00:00:00 Friday |
29 29.45 |
29.6 | 28.75 | 2014509 |
| 699 | -0.6 -2.02 % |
30-06-2022 00:00:00 Thursday |
29.65 29.05 |
29.9 | 28.85 | 2237926 |
| 700 | 0.25 0.85 % |
29-06-2022 00:00:00 Wednesday |
29.5 29.75 |
29.9 | 29.3 | 1668783 |
| 701 | 0.1 0.34 % |
28-06-2022 00:00:00 Tuesday |
29.65 29.75 |
29.85 | 29.4 | 2042495 |
| 702 | -0.3 -1.01 % |
27-06-2022 00:00:00 Monday |
29.85 29.55 |
29.95 | 29.5 | 1653155 |
| 703 | 0 0 % |
24-06-2022 00:00:00 Friday |
29.55 29.55 |
29.75 | 29.2 | 1144229 |
| 704 | -0.15 -0.51 % |
23-06-2022 00:00:00 Thursday |
29.35 29.2 |
29.6 | 28.75 | 2351339 |
| 705 | 0.05 0.17 % |
22-06-2022 00:00:00 Wednesday |
29.25 29.3 |
29.55 | 29 | 2188792 |
| 706 | 0.95 3.3 % |
21-06-2022 00:00:00 Tuesday |
28.8 29.75 |
30 | 28.5 | 2045198 |
| 707 | -0.95 -3.23 % |
20-06-2022 00:00:00 Monday |
29.4 28.45 |
29.4 | 28.05 | 2119431 |
| 708 | 0 0 % |
17-06-2022 00:00:00 Friday |
29.05 29.05 |
29.25 | 28.5 | 2161675 |
| 709 | -1.25 -4.13 % |
16-06-2022 00:00:00 Thursday |
30.3 29.05 |
30.3 | 28.9 | 1765179 |
| 710 | -0.2 -0.66 % |
15-06-2022 00:00:00 Wednesday |
30.1 29.9 |
30.2 | 29.85 | 1326162 |
| 711 | 0 0 % |
14-06-2022 00:00:00 Tuesday |
29.9 29.9 |
30.4 | 29.8 | 1599255 |
| 712 | -0.2 -0.66 % |
13-06-2022 00:00:00 Monday |
30.3 30.1 |
30.5 | 29.9 | 1660547 |
| 713 | 0 0 % |
10-06-2022 00:00:00 Friday |
30.9 30.9 |
31 | 30.65 | 1687076 |
| 714 | -0.15 -0.48 % |
09-06-2022 00:00:00 Thursday |
31.25 31.1 |
31.3 | 30.8 | 1277646 |
| 715 | -0.15 -0.48 % |
08-06-2022 00:00:00 Wednesday |
31.35 31.2 |
31.7 | 31.1 | 1438322 |
| 716 | -0.2 -0.64 % |
07-06-2022 00:00:00 Tuesday |
31.4 31.2 |
31.55 | 31 | 1333196 |
| 717 | -0.05 -0.16 % |
06-06-2022 00:00:00 Monday |
31.55 31.5 |
31.6 | 30.95 | 1314536 |
| 718 | -0.55 -1.71 % |
03-06-2022 00:00:00 Friday |
32.1 31.55 |
32.25 | 31.5 | 1666845 |
| 719 | 0.75 2.4 % |
02-06-2022 00:00:00 Thursday |
31.3 32.05 |
32.15 | 31.3 | 1921776 |
| 720 | 0.05 0.16 % |
01-06-2022 00:00:00 Wednesday |
31.35 31.4 |
31.65 | 31.15 | 2067783 |
| 721 | -0.3 -0.95 % |
31-05-2022 00:00:00 Tuesday |
31.65 31.35 |
31.9 | 31.25 | 2649250 |
| 722 | 1 3.26 % |
30-05-2022 00:00:00 Monday |
30.7 31.7 |
31.85 | 30.5 | 3471420 |
| 723 | -0.25 -0.81 % |
27-05-2022 00:00:00 Friday |
30.7 30.45 |
30.75 | 30.1 | 2565488 |
| 724 | 0.2 0.67 % |
26-05-2022 00:00:00 Thursday |
30.05 30.25 |
30.45 | 28.9 | 4474534 |
| 725 | -0.5 -1.65 % |
25-05-2022 00:00:00 Wednesday |
30.3 29.8 |
30.8 | 29.75 | 4207019 |
| 726 | -0.2 -0.65 % |
24-05-2022 00:00:00 Tuesday |
30.55 30.35 |
30.95 | 30.2 | 6758071 |
| 727 | 0.4 1.32 % |
23-05-2022 00:00:00 Monday |
30.2 30.6 |
30.85 | 29.9 | 3547779 |
| 728 | 0.35 1.18 % |
20-05-2022 00:00:00 Friday |
29.6 29.95 |
30.05 | 29.5 | 2643588 |
| 729 | -0.05 -0.17 % |
19-05-2022 00:00:00 Thursday |
29.25 29.2 |
29.3 | 28.7 | 3434040 |
| 730 | -0.45 -1.49 % |
18-05-2022 00:00:00 Wednesday |
30.15 29.7 |
30.2 | 29.6 | 3097327 |
| 731 | 0.1 0.34 % |
17-05-2022 00:00:00 Tuesday |
29.85 29.95 |
30.1 | 29.4 | 3192390 |
| 732 | 0.05 0.17 % |
16-05-2022 00:00:00 Monday |
29.5 29.55 |
29.8 | 29.2 | 3062791 |
| 733 | -0.4 -1.35 % |
13-05-2022 00:00:00 Friday |
29.7 29.3 |
30 | 28.95 | 5690818 |
| 734 | -3.1 -9.78 % |
12-05-2022 00:00:00 Thursday |
31.7 28.6 |
31.7 | 28.5 | 17181769 |
| 735 | -0.3 -0.9 % |
11-05-2022 00:00:00 Wednesday |
33.4 33.1 |
33.55 | 32.4 | 3881600 |
| 736 | -0.4 -1.19 % |
10-05-2022 00:00:00 Tuesday |
33.7 33.3 |
33.9 | 33.1 | 2897524 |
| 737 | -0.4 -1.18 % |
09-05-2022 00:00:00 Monday |
33.9 33.5 |
33.9 | 33.1 | 2951890 |
| 738 | -0.15 -0.44 % |
06-05-2022 00:00:00 Friday |
34 33.85 |
34.15 | 33.4 | 3698920 |
| 739 | -0.65 -1.86 % |
05-05-2022 00:00:00 Thursday |
34.9 34.25 |
35.05 | 34.15 | 2946766 |
| 740 | -0.9 -2.55 % |
04-05-2022 00:00:00 Wednesday |
35.25 34.35 |
35.45 | 34.2 | 1908631 |
| 741 | -0.1 -0.28 % |
02-05-2022 00:00:00 Monday |
35.15 35.05 |
35.2 | 34.65 | 1638841 |
| 742 | -0.7 -1.96 % |
29-04-2022 00:00:00 Friday |
35.75 35.05 |
35.8 | 35 | 1776033 |
| 743 | -0.25 -0.7 % |
28-04-2022 00:00:00 Thursday |
35.5 35.25 |
35.55 | 35.05 | 2441450 |
| 744 | 0 0 % |
27-04-2022 00:00:00 Wednesday |
35.4 35.4 |
35.6 | 35 | 1847868 |
| 745 | 0.35 0.99 % |
26-04-2022 00:00:00 Tuesday |
35.25 35.6 |
35.75 | 35.2 | 2317667 |
| 746 | -0.25 -0.71 % |
25-04-2022 00:00:00 Monday |
35.2 34.95 |
35.25 | 34.8 | 4452114 |
| 747 | -0.5 -1.39 % |
22-04-2022 00:00:00 Friday |
35.95 35.45 |
36.05 | 35.35 | 1915757 |
| 748 | -0.05 -0.14 % |
21-04-2022 00:00:00 Thursday |
36 35.95 |
36.05 | 35.8 | 1173598 |
| 749 | -0.2 -0.56 % |
20-04-2022 00:00:00 Wednesday |
35.9 35.7 |
36.05 | 35.4 | 2400677 |
| 750 | -0.65 -1.79 % |
19-04-2022 00:00:00 Tuesday |
36.35 35.7 |
36.6 | 35.3 | 2245583 |
| 751 | -0.4 -1.09 % |
18-04-2022 00:00:00 Monday |
36.6 36.2 |
36.6 | 35.75 | 2947262 |
| 752 | -0.35 -0.95 % |
13-04-2022 00:00:00 Wednesday |
37 36.65 |
37.15 | 36.55 | 2515245 |
| 753 | -0.6 -1.61 % |
12-04-2022 00:00:00 Tuesday |
37.35 36.75 |
37.4 | 36.25 | 3380799 |
| 754 | -0.3 -0.79 % |
11-04-2022 00:00:00 Monday |
37.75 37.45 |
38 | 37.35 | 2311357 |
| 755 | 0.1 0.27 % |
08-04-2022 00:00:00 Friday |
37.65 37.75 |
37.95 | 37.5 | 2818460 |
| 756 | -0.25 -0.66 % |
07-04-2022 00:00:00 Thursday |
37.7 37.45 |
38.45 | 37.3 | 6185276 |
| 757 | 0.8 2.17 % |
06-04-2022 00:00:00 Wednesday |
36.85 37.65 |
37.85 | 36.7 | 4571653 |
| 758 | -0.15 -0.4 % |
05-04-2022 00:00:00 Tuesday |
37.1 36.95 |
37.45 | 36.7 | 4227689 |
| 759 | 0.5 1.37 % |
04-04-2022 00:00:00 Monday |
36.4 36.9 |
37.1 | 36.25 | 3875530 |
| 760 | 1.15 3.27 % |
01-04-2022 00:00:00 Friday |
35.15 36.3 |
36.45 | 35.05 | 6092010 |
| 761 | -0.1 -0.28 % |
31-03-2022 00:00:00 Thursday |
35.15 35.05 |
35.3 | 34.9 | 3090004 |
| 762 | -0.25 -0.71 % |
30-03-2022 00:00:00 Wednesday |
35.3 35.05 |
35.45 | 35 | 3106312 |
| 763 | -1 -2.78 % |
29-03-2022 00:00:00 Tuesday |
35.95 34.95 |
36 | 34.85 | 4121750 |
| 764 | 0.15 0.42 % |
28-03-2022 00:00:00 Monday |
35.5 35.65 |
35.85 | 34.8 | 3805701 |
| 765 | -0.25 -0.7 % |
25-03-2022 00:00:00 Friday |
35.6 35.35 |
35.85 | 35.25 | 3025495 |
| 766 | -0.1 -0.28 % |
24-03-2022 00:00:00 Thursday |
35.7 35.6 |
36 | 35.5 | 1595223 |
| 767 | -0.1 -0.28 % |
23-03-2022 00:00:00 Wednesday |
35.75 35.65 |
36.4 | 35.6 | 3447006 |
| 768 | -0.2 -0.56 % |
22-03-2022 00:00:00 Tuesday |
35.8 35.6 |
35.9 | 34.95 | 3459097 |
| 769 | -0.45 -1.24 % |
21-03-2022 00:00:00 Monday |
36.15 35.7 |
36.2 | 35.6 | 4188809 |
| 770 | -0.25 -0.69 % |
17-03-2022 00:00:00 Thursday |
36.25 36 |
36.35 | 35.85 | 3044392 |
| 771 | 0.1 0.28 % |
16-03-2022 00:00:00 Wednesday |
35.8 35.9 |
36.4 | 35.65 | 4589508 |
| 772 | -0.8 -2.17 % |
15-03-2022 00:00:00 Tuesday |
36.8 36 |
37.2 | 35.9 | 4064264 |
| 773 | 0.55 1.52 % |
14-03-2022 00:00:00 Monday |
36.25 36.8 |
36.85 | 35.8 | 4595163 |
| 774 | 0.4 1.12 % |
11-03-2022 00:00:00 Friday |
35.85 36.25 |
36.4 | 35.6 | 3878347 |
| 775 | -0.25 -0.69 % |
10-03-2022 00:00:00 Thursday |
36.2 35.95 |
36.8 | 35.8 | 5859596 |
| 776 | 0.3 0.85 % |
09-03-2022 00:00:00 Wednesday |
35.3 35.6 |
35.75 | 34.85 | 3632009 |
| 777 | 0.5 1.46 % |
08-03-2022 00:00:00 Tuesday |
34.35 34.85 |
35.15 | 33.95 | 4139477 |
| 778 | 0.1 0.29 % |
07-03-2022 00:00:00 Monday |
34.05 34.15 |
34.7 | 33.35 | 7228335 |
| 779 | -0.4 -1.14 % |
04-03-2022 00:00:00 Friday |
35 34.6 |
35.35 | 34.5 | 2983701 |
| 780 | -0.9 -2.5 % |
03-03-2022 00:00:00 Thursday |
35.95 35.05 |
36.1 | 34.85 | 2765262 |
| 781 | 0.85 2.47 % |
02-03-2022 00:00:00 Wednesday |
34.45 35.3 |
35.55 | 34.4 | 4935906 |
| 782 | 0.75 2.19 % |
28-02-2022 00:00:00 Monday |
34.2 34.95 |
35.15 | 34.05 | 6207423 |
| 783 | 1.3 3.86 % |
25-02-2022 00:00:00 Friday |
33.7 35 |
35.7 | 33.45 | 12828688 |
| 784 | -4 -11.11 % |
24-02-2022 00:00:00 Thursday |
36 32 |
36.3 | 31.8 | 12587070 |
| 785 | -0.05 -0.13 % |
23-02-2022 00:00:00 Wednesday |
37.45 37.4 |
38 | 37.25 | 3214933 |
| 786 | 0.3 0.81 % |
22-02-2022 00:00:00 Tuesday |
36.9 37.2 |
37.35 | 36.5 | 4264142 |
| 787 | -0.1 -0.27 % |
21-02-2022 00:00:00 Monday |
37.6 37.5 |
37.85 | 37.25 | 2825780 |
| 788 | -0.05 -0.13 % |
18-02-2022 00:00:00 Friday |
37.75 37.7 |
38.35 | 37.6 | 3845829 |
| 789 | -0.5 -1.3 % |
17-02-2022 00:00:00 Thursday |
38.55 38.05 |
38.8 | 37.9 | 3558526 |
| 790 | -0.3 -0.77 % |
16-02-2022 00:00:00 Wednesday |
38.85 38.55 |
39.1 | 38.45 | 6085886 |
| 791 | 0.6 1.59 % |
15-02-2022 00:00:00 Tuesday |
37.8 38.4 |
38.5 | 36.8 | 6436959 |
| 792 | -0.55 -1.46 % |
14-02-2022 00:00:00 Monday |
37.7 37.15 |
38.45 | 37 | 6835721 |
| 793 | -0.8 -1.97 % |
11-02-2022 00:00:00 Friday |
40.6 39.8 |
40.8 | 39.6 | 2618506 |
| 794 | -0.9 -2.16 % |
10-02-2022 00:00:00 Thursday |
41.7 40.8 |
41.8 | 40.7 | 1875386 |
| 795 | -0.45 -1.07 % |
09-02-2022 00:00:00 Wednesday |
42.05 41.6 |
42.2 | 41.3 | 2651811 |
| 796 | 0.1 0.24 % |
08-02-2022 00:00:00 Tuesday |
41.9 42 |
42.2 | 40.55 | 5726493 |
| 797 | 0.05 0.12 % |
07-02-2022 00:00:00 Monday |
41.65 41.7 |
43 | 41.3 | 4944488 |
| 798 | -1.1 -2.59 % |
04-02-2022 00:00:00 Friday |
42.55 41.45 |
42.9 | 41.35 | 4950435 |
| 799 | -0.3 -0.7 % |
03-02-2022 00:00:00 Thursday |
42.95 42.65 |
43.35 | 42.3 | 4411505 |
| 800 | 1.1 2.64 % |
02-02-2022 00:00:00 Wednesday |
41.65 42.75 |
43 | 41.2 | 5604610 |
| 801 | -0.3 -0.72 % |
01-02-2022 00:00:00 Tuesday |
41.6 41.3 |
42 | 40.3 | 9817768 |
| 802 | 0.25 0.61 % |
31-01-2022 00:00:00 Monday |
41.3 41.55 |
41.9 | 40.85 | 6409115 |
| 803 | -1.45 -3.43 % |
28-01-2022 00:00:00 Friday |
42.3 40.85 |
42.4 | 40.7 | 7264285 |
| 804 | 2.05 5.25 % |
27-01-2022 00:00:00 Thursday |
39.05 41.1 |
41.45 | 38.9 | 12316090 |
| 805 | 1.5 3.96 % |
25-01-2022 00:00:00 Tuesday |
37.9 39.4 |
39.5 | 37.65 | 5927564 |
| 806 | -1 -2.56 % |
24-01-2022 00:00:00 Monday |
39 38 |
39.05 | 37.3 | 4300589 |
| 807 | -1 -2.52 % |
21-01-2022 00:00:00 Friday |
39.75 38.75 |
39.75 | 38.45 | 2988259 |
| 808 | -0.15 -0.37 % |
20-01-2022 00:00:00 Thursday |
40.1 39.95 |
40.45 | 39.8 | 3601628 |
| 809 | 0.85 2.17 % |
19-01-2022 00:00:00 Wednesday |
39.15 40 |
40.15 | 38.7 | 4418123 |
| 810 | -0.8 -2 % |
18-01-2022 00:00:00 Tuesday |
40 39.2 |
40.2 | 39 | 5514567 |
| 811 | 0.05 0.13 % |
17-01-2022 00:00:00 Monday |
39.8 39.85 |
40.5 | 39.8 | 3232225 |
| 812 | 0.3 0.75 % |
14-01-2022 00:00:00 Friday |
39.95 40.25 |
40.5 | 39.85 | 3644202 |
| 813 | 0.3 0.75 % |
13-01-2022 00:00:00 Thursday |
40.1 40.4 |
40.75 | 39.75 | 5218828 |
| 814 | 0.1 0.25 % |
12-01-2022 00:00:00 Wednesday |
39.95 40.05 |
40.45 | 39.85 | 4039052 |
| 815 | -1.45 -3.5 % |
11-01-2022 00:00:00 Tuesday |
41.4 39.95 |
41.4 | 39.75 | 4508095 |
| 816 | 1.35 3.46 % |
10-01-2022 00:00:00 Monday |
39 40.35 |
40.7 | 39 | 6797407 |
| 817 | -0.05 -0.13 % |
07-01-2022 00:00:00 Friday |
38.95 38.9 |
39.55 | 38.7 | 3090232 |
| 818 | 0.5 1.31 % |
06-01-2022 00:00:00 Thursday |
38.25 38.75 |
39.1 | 38.15 | 5043969 |
| 819 | 0.45 1.17 % |
05-01-2022 00:00:00 Wednesday |
38.3 38.75 |
39.05 | 38.05 | 5163801 |
| 820 | 0.15 0.39 % |
04-01-2022 00:00:00 Tuesday |
38.2 38.35 |
38.65 | 37.9 | 2418793 |
| 821 | 0.7 1.88 % |
03-01-2022 00:00:00 Monday |
37.3 38 |
38.1 | 37.25 | 3401740 |
| 822 | -0.1 -0.27 % |
31-12-2021 00:00:00 Friday |
37.4 37.3 |
37.6 | 37.1 | 2252249 |
| 823 | 0 0 % |
30-12-2021 00:00:00 Thursday |
37.1 37.1 |
37.35 | 36.55 | 3445025 |
| 824 | -0.4 -1.07 % |
29-12-2021 00:00:00 Wednesday |
37.55 37.15 |
37.55 | 37 | 2212729 |
| 825 | -0.25 -0.67 % |
28-12-2021 00:00:00 Tuesday |
37.45 37.2 |
37.6 | 37.15 | 3478018 |
| 826 | 0.25 0.68 % |
27-12-2021 00:00:00 Monday |
37 37.25 |
37.35 | 36.25 | 4008005 |
| 827 | -1.15 -3.03 % |
24-12-2021 00:00:00 Friday |
38 36.85 |
38.2 | 36.3 | 4607491 |
| 828 | 0.3 0.8 % |
23-12-2021 00:00:00 Thursday |
37.7 38 |
38.25 | 37.6 | 3621140 |
| 829 | -0.05 -0.13 % |
22-12-2021 00:00:00 Wednesday |
37.5 37.45 |
38 | 37 | 3570511 |
| 830 | 0 0 % |
21-12-2021 00:00:00 Tuesday |
36.95 36.95 |
37.6 | 36.65 | 4515781 |
| 831 | -0.9 -2.39 % |
20-12-2021 00:00:00 Monday |
37.65 36.75 |
37.65 | 35.95 | 6147331 |
| 832 | -1.3 -3.31 % |
17-12-2021 00:00:00 Friday |
39.3 38 |
39.4 | 37.9 | 4557075 |
| 833 | -0.35 -0.88 % |
16-12-2021 00:00:00 Thursday |
39.75 39.4 |
40.2 | 39.1 | 3233241 |
| 834 | -0.1 -0.25 % |
15-12-2021 00:00:00 Wednesday |
39.85 39.75 |
40.45 | 39.6 | 3271818 |
| 835 | -0.05 -0.12 % |
14-12-2021 00:00:00 Tuesday |
40.2 40.15 |
40.45 | 39.55 | 3265170 |
| 836 | -1 -2.42 % |
13-12-2021 00:00:00 Monday |
41.25 40.25 |
41.4 | 40.15 | 5430946 |
| 837 | 1.25 3.16 % |
10-12-2021 00:00:00 Friday |
39.5 40.75 |
41 | 39.25 | 5196831 |
| 838 | 0.05 0.13 % |
09-12-2021 00:00:00 Thursday |
39.45 39.5 |
39.9 | 39.15 | 3452724 |
| 839 | 0.6 1.55 % |
08-12-2021 00:00:00 Wednesday |
38.75 39.35 |
39.45 | 38.55 | 3364370 |
| 840 | 0.1 0.26 % |
07-12-2021 00:00:00 Tuesday |
38.4 38.5 |
38.8 | 38.2 | 3223293 |
| 841 | -0.5 -1.3 % |
06-12-2021 00:00:00 Monday |
38.5 38 |
38.9 | 37.9 | 3903100 |
| 842 | 0 0 % |
03-12-2021 00:00:00 Friday |
38.5 38.5 |
39.05 | 38.35 | 2712516 |
| 843 | 0.15 0.39 % |
02-12-2021 00:00:00 Thursday |
38.35 38.5 |
38.6 | 37.95 | 1977459 |
| 844 | 0.75 2 % |
01-12-2021 00:00:00 Wednesday |
37.5 38.25 |
38.5 | 37.15 | 4075199 |
| 845 | -0.6 -1.58 % |
30-11-2021 00:00:00 Tuesday |
37.95 37.35 |
38.5 | 37.05 | 4553429 |
| 846 | -0.6 -1.57 % |
29-11-2021 00:00:00 Monday |
38.2 37.6 |
38.4 | 37.1 | 5655565 |
| 847 | -1.2 -3.02 % |
26-11-2021 00:00:00 Friday |
39.7 38.5 |
39.75 | 38.2 | 5995894 |
| 848 | -0.55 -1.36 % |
25-11-2021 00:00:00 Thursday |
40.5 39.95 |
40.55 | 39.85 | 3596089 |
| 849 | -0.3 -0.74 % |
24-11-2021 00:00:00 Wednesday |
40.8 40.5 |
41.15 | 40.35 | 3575068 |
| 850 | 0.8 2.01 % |
23-11-2021 00:00:00 Tuesday |
39.9 40.7 |
40.8 | 39.45 | 4114432 |
| 851 | -1.6 -3.86 % |
22-11-2021 00:00:00 Monday |
41.5 39.9 |
41.8 | 39.35 | 7327300 |
| 852 | 0.8 1.96 % |
18-11-2021 00:00:00 Thursday |
40.9 41.7 |
42.2 | 40.8 | 9189109 |
| 853 | -0.35 -0.85 % |
17-11-2021 00:00:00 Wednesday |
41 40.65 |
41.4 | 40.5 | 3461029 |
| 854 | -0.7 -1.67 % |
16-11-2021 00:00:00 Tuesday |
41.85 41.15 |
41.85 | 41 | 3615977 |
| 855 | -0.5 -1.19 % |
15-11-2021 00:00:00 Monday |
42.15 41.65 |
42.15 | 41.5 | 2193524 |
| 856 | -0.6 -1.42 % |
12-11-2021 00:00:00 Friday |
42.3 41.7 |
42.3 | 41.55 | 2842199 |
| 857 | -0.55 -1.3 % |
11-11-2021 00:00:00 Thursday |
42.45 41.9 |
42.45 | 41.65 | 3853858 |
| 858 | -0.5 -1.17 % |
10-11-2021 00:00:00 Wednesday |
42.8 42.3 |
42.9 | 42.05 | 3180394 |
| 859 | 0.35 0.82 % |
09-11-2021 00:00:00 Tuesday |
42.5 42.85 |
43.25 | 42.45 | 5859722 |
| 860 | 0.15 0.36 % |
08-11-2021 00:00:00 Monday |
42.25 42.4 |
42.65 | 41.9 | 4455650 |
| 861 | 0.15 0.36 % |
04-11-2021 00:00:00 Thursday |
41.75 41.9 |
42 | 41.5 | 1176008 |
| 862 | -0.8 -1.9 % |
03-11-2021 00:00:00 Wednesday |
42.2 41.4 |
42.65 | 41.2 | 5481277 |
| 863 | -0.3 -0.71 % |
02-11-2021 00:00:00 Tuesday |
42.4 42.1 |
42.5 | 41.75 | 3326193 |
| 864 | -0.4 -0.94 % |
01-11-2021 00:00:00 Monday |
42.5 42.1 |
42.6 | 41.9 | 2668870 |
| 865 | 0.35 0.84 % |
29-10-2021 00:00:00 Friday |
41.75 42.1 |
43.1 | 40.6 | 7594113 |
| 866 | -3.8 -8.42 % |
28-10-2021 00:00:00 Thursday |
45.15 41.35 |
45.15 | 41 | 18810640 |
| 867 | 0 0 % |
27-10-2021 00:00:00 Wednesday |
46.3 46.3 |
47.1 | 45.7 | 6145070 |
| 868 | 0.45 0.99 % |
26-10-2021 00:00:00 Tuesday |
45.4 45.85 |
47.6 | 45.15 | 18058751 |
| 869 | 0.7 1.58 % |
25-10-2021 00:00:00 Monday |
44.25 44.95 |
45.6 | 43.2 | 6923182 |
| 870 | -1.2 -2.66 % |
22-10-2021 00:00:00 Friday |
45.15 43.95 |
46.25 | 43.7 | 5925391 |
| 871 | 0.75 1.71 % |
21-10-2021 00:00:00 Thursday |
43.9 44.65 |
44.9 | 43.45 | 7143385 |
| 872 | -0.7 -1.6 % |
20-10-2021 00:00:00 Wednesday |
43.8 43.1 |
44.5 | 42.65 | 12699887 |
| 873 | -2.6 -5.56 % |
19-10-2021 00:00:00 Tuesday |
46.8 44.2 |
47.4 | 43.9 | 9370224 |
| 874 | 2.95 6.85 % |
18-10-2021 00:00:00 Monday |
43.05 46 |
47.05 | 42.75 | 24995727 |
| 875 | 0.85 2.04 % |
14-10-2021 00:00:00 Thursday |
41.7 42.55 |
42.75 | 41.7 | 5946862 |
| 876 | 0.05 0.12 % |
13-10-2021 00:00:00 Wednesday |
41.4 41.45 |
42.05 | 41.3 | 4324459 |
| 877 | 0.75 1.85 % |
12-10-2021 00:00:00 Tuesday |
40.5 41.25 |
41.4 | 40.1 | 3768455 |
| 878 | -0.2 -0.49 % |
11-10-2021 00:00:00 Monday |
40.65 40.45 |
40.9 | 40.3 | 3733347 |
| 879 | 0.05 0.12 % |
08-10-2021 00:00:00 Friday |
40.25 40.3 |
40.5 | 39.5 | 4988648 |
| 880 | -0.3 -0.75 % |
07-10-2021 00:00:00 Thursday |
40.25 39.95 |
40.55 | 39.85 | 2974065 |
| 881 | -1.35 -3.27 % |
06-10-2021 00:00:00 Wednesday |
41.25 39.9 |
41.7 | 39.75 | 6088811 |
| 882 | 0.05 0.12 % |
05-10-2021 00:00:00 Tuesday |
41 41.05 |
41.75 | 40.75 | 5451871 |
| 883 | 0.15 0.37 % |
04-10-2021 00:00:00 Monday |
40.95 41.1 |
41.45 | 40.75 | 3627659 |
| 884 | 0.65 1.63 % |
01-10-2021 00:00:00 Friday |
39.95 40.6 |
41.2 | 39.4 | 4530977 |
| 885 | 0.25 0.63 % |
30-09-2021 00:00:00 Thursday |
39.8 40.05 |
41.25 | 39.6 | 8215001 |
| 886 | 0.75 1.93 % |
29-09-2021 00:00:00 Wednesday |
38.9 39.65 |
41 | 38.5 | 9119597 |
| 887 | 0.7 1.82 % |
28-09-2021 00:00:00 Tuesday |
38.45 39.15 |
39.7 | 38.4 | 7258459 |
| 888 | 0.35 0.92 % |
27-09-2021 00:00:00 Monday |
38 38.35 |
38.65 | 38 | 3030493 |
| 889 | -0.9 -2.32 % |
24-09-2021 00:00:00 Friday |
38.8 37.9 |
38.95 | 37.75 | 3397403 |
| 890 | -0.3 -0.77 % |
23-09-2021 00:00:00 Thursday |
38.8 38.5 |
39 | 38.35 | 3440065 |
| 891 | -0.05 -0.13 % |
22-09-2021 00:00:00 Wednesday |
38.25 38.2 |
38.55 | 38 | 3244539 |
| 892 | -0.1 -0.26 % |
21-09-2021 00:00:00 Tuesday |
38.2 38.1 |
38.45 | 37.35 | 3808596 |
| 893 | -1.65 -4.15 % |
20-09-2021 00:00:00 Monday |
39.8 38.15 |
39.8 | 38.05 | 3050791 |
| 894 | -2.5 -5.92 % |
17-09-2021 00:00:00 Friday |
42.2 39.7 |
42.8 | 39.35 | 9895549 |
| 895 | 2.9 7.46 % |
16-09-2021 00:00:00 Thursday |
38.9 41.8 |
41.95 | 38.5 | 7726390 |
| 896 | 0.7 1.84 % |
15-09-2021 00:00:00 Wednesday |
38 38.7 |
38.95 | 37.7 | 4511956 |
| 897 | 0.1 0.27 % |
14-09-2021 00:00:00 Tuesday |
37.7 37.8 |
38.35 | 37.65 | 4824390 |
| 898 | -0.1 -0.27 % |
13-09-2021 00:00:00 Monday |
37.7 37.6 |
37.8 | 37.35 | 1587230 |
| 899 | -0.1 -0.27 % |
09-09-2021 00:00:00 Thursday |
37.65 37.55 |
37.9 | 37.45 | 3659741 |
| 900 | 0.25 0.67 % |
08-09-2021 00:00:00 Wednesday |
37.4 37.65 |
38.35 | 37.25 | 3416871 |
| 901 | -0.4 -1.06 % |
07-09-2021 00:00:00 Tuesday |
37.85 37.45 |
37.95 | 37.15 | 2715527 |
| 902 | -0.2 -0.53 % |
06-09-2021 00:00:00 Monday |
38.05 37.85 |
38.5 | 37.75 | 2944242 |
| 903 | 0.55 1.47 % |
03-09-2021 00:00:00 Friday |
37.5 38.05 |
38.55 | 37.5 | 3937156 |
| 904 | 0.1 0.27 % |
02-09-2021 00:00:00 Thursday |
37.4 37.5 |
37.8 | 37.25 | 1773920 |
| 905 | 0.95 2.61 % |
01-09-2021 00:00:00 Wednesday |
36.4 37.35 |
37.45 | 36.4 | 3011926 |
| 906 | -0.1 -0.27 % |
31-08-2021 00:00:00 Tuesday |
36.75 36.65 |
37.3 | 36.35 | 3361711 |
| 907 | 0.5 1.38 % |
30-08-2021 00:00:00 Monday |
36.25 36.75 |
36.85 | 36.2 | 3314816 |
| 908 | 0.45 1.26 % |
27-08-2021 00:00:00 Friday |
35.7 36.15 |
36.2 | 35.7 | 2641837 |
| 909 | -0.5 -1.38 % |
26-08-2021 00:00:00 Thursday |
36.35 35.85 |
36.65 | 35.7 | 2150666 |
| 910 | -0.1 -0.27 % |
25-08-2021 00:00:00 Wednesday |
36.55 36.45 |
36.9 | 36.25 | 2901878 |
| 911 | 0.15 0.41 % |
24-08-2021 00:00:00 Tuesday |
36.2 36.35 |
36.7 | 35.95 | 3688673 |
| 912 | 0.45 1.26 % |
23-08-2021 00:00:00 Monday |
35.7 36.15 |
36.75 | 35.4 | 4139676 |
| 913 | -0.4 -1.11 % |
20-08-2021 00:00:00 Friday |
36 35.6 |
36.3 | 35.3 | 1971095 |
| 914 | -0.2 -0.54 % |
18-08-2021 00:00:00 Wednesday |
36.7 36.5 |
37 | 36.2 | 2897021 |
| 915 | -0.6 -1.6 % |
17-08-2021 00:00:00 Tuesday |
37.4 36.8 |
37.4 | 36.7 | 2354731 |
| 916 | -0.3 -0.79 % |
16-08-2021 00:00:00 Monday |
37.75 37.45 |
37.9 | 37.4 | 1867803 |
| 917 | -0.15 -0.4 % |
13-08-2021 00:00:00 Friday |
37.95 37.8 |
38.05 | 37.55 | 3367894 |
| 918 | 0.2 0.53 % |
12-08-2021 00:00:00 Thursday |
37.55 37.75 |
37.95 | 37.4 | 3858697 |
| 919 | -0.35 -0.93 % |
11-08-2021 00:00:00 Wednesday |
37.7 37.35 |
37.85 | 36.6 | 6482095 |
| 920 | -1.4 -3.6 % |
10-08-2021 00:00:00 Tuesday |
38.85 37.45 |
39.05 | 37.3 | 4679270 |
| 921 | -0.8 -2.02 % |
09-08-2021 00:00:00 Monday |
39.55 38.75 |
40.2 | 38.65 | 4281765 |
| 922 | 0.35 0.89 % |
06-08-2021 00:00:00 Friday |
39.2 39.55 |
39.8 | 38.75 | 4028772 |
| 923 | -0.7 -1.77 % |
05-08-2021 00:00:00 Thursday |
39.6 38.9 |
39.6 | 38.2 | 4354573 |
| 924 | -1 -2.48 % |
04-08-2021 00:00:00 Wednesday |
40.4 39.4 |
40.65 | 39.3 | 7099559 |
| 925 | -1.1 -2.66 % |
03-08-2021 00:00:00 Tuesday |
41.4 40.3 |
41.45 | 40.05 | 5007796 |
| 926 | 0.8 2.01 % |
02-08-2021 00:00:00 Monday |
39.9 40.7 |
40.95 | 39.65 | 3118512 |
| 927 | 0 0 % |
30-07-2021 00:00:00 Friday |
39.5 39.5 |
40 | 39.25 | 1917212 |
| 928 | 0.9 2.34 % |
29-07-2021 00:00:00 Thursday |
38.5 39.4 |
39.7 | 38.25 | 3312608 |
| 929 | -0.75 -1.92 % |
28-07-2021 00:00:00 Wednesday |
39.15 38.4 |
39.35 | 38.1 | 2764025 |
| 930 | -0.35 -0.89 % |
27-07-2021 00:00:00 Tuesday |
39.5 39.15 |
40 | 39.05 | 3537417 |
| 931 | -0.6 -1.5 % |
26-07-2021 00:00:00 Monday |
40 39.4 |
40.2 | 39.3 | 3373181 |
| 932 | -0.15 -0.37 % |
23-07-2021 00:00:00 Friday |
40.25 40.1 |
40.3 | 39.65 | 4404728 |
| 933 | -0.5 -1.23 % |
22-07-2021 00:00:00 Thursday |
40.5 40 |
40.6 | 39.9 | 2499185 |
| 934 | -0.6 -1.49 % |
20-07-2021 00:00:00 Tuesday |
40.35 39.75 |
40.4 | 39.45 | 3115488 |
| 935 | -0.3 -0.74 % |
19-07-2021 00:00:00 Monday |
40.6 40.3 |
40.7 | 40.1 | 2008153 |
| 936 | 0.4 0.99 % |
16-07-2021 00:00:00 Friday |
40.45 40.85 |
41.2 | 40.3 | 2595532 |
| 937 | -0.6 -1.47 % |
15-07-2021 00:00:00 Thursday |
40.95 40.35 |
40.95 | 40.3 | 3118711 |
| 938 | -0.35 -0.85 % |
14-07-2021 00:00:00 Wednesday |
41.1 40.75 |
41.1 | 40.6 | 2689412 |
| 939 | 0.05 0.12 % |
13-07-2021 00:00:00 Tuesday |
40.9 40.95 |
41.25 | 40.85 | 1608822 |
| 940 | -0.3 -0.73 % |
12-07-2021 00:00:00 Monday |
41.2 40.9 |
41.45 | 40.8 | 3196818 |
| 941 | -0.45 -1.09 % |
09-07-2021 00:00:00 Friday |
41.45 41 |
41.45 | 40.8 | 2213440 |
| 942 | -0.85 -2.03 % |
08-07-2021 00:00:00 Thursday |
41.85 41 |
42.25 | 40.9 | 4961125 |
| 943 | -0.1 -0.24 % |
07-07-2021 00:00:00 Wednesday |
41.8 41.7 |
42.1 | 41.55 | 3427894 |
| 944 | -0.4 -0.95 % |
06-07-2021 00:00:00 Tuesday |
42.25 41.85 |
42.85 | 41.5 | 5609481 |
| 945 | 0.2 0.48 % |
05-07-2021 00:00:00 Monday |
42.1 42.3 |
42.4 | 41.95 | 4126978 |
| 946 | -0.5 -1.17 % |
02-07-2021 00:00:00 Friday |
42.6 42.1 |
42.65 | 41.9 | 5119076 |
| 947 | -0.1 -0.24 % |
01-07-2021 00:00:00 Thursday |
42.45 42.35 |
42.75 | 42.2 | 6319633 |
| 948 | -0.85 -1.97 % |
30-06-2021 00:00:00 Wednesday |
43.15 42.3 |
43.45 | 42.15 | 7781748 |
| 949 | -0.4 -0.92 % |
29-06-2021 00:00:00 Tuesday |
43.45 43.05 |
43.9 | 42.9 | 7554655 |
| 950 | 0.65 1.52 % |
28-06-2021 00:00:00 Monday |
42.7 43.35 |
43.7 | 42.6 | 8282581 |
| 951 | 0.4 0.95 % |
25-06-2021 00:00:00 Friday |
41.9 42.3 |
42.65 | 41.7 | 10173367 |
| 952 | -1 -2.35 % |
24-06-2021 00:00:00 Thursday |
42.6 41.6 |
42.85 | 41.4 | 7247394 |
| 953 | 0.65 1.56 % |
23-06-2021 00:00:00 Wednesday |
41.6 42.25 |
42.95 | 41.3 | 12730513 |
| 954 | -0.7 -1.67 % |
22-06-2021 00:00:00 Tuesday |
42 41.3 |
42.7 | 41 | 10685960 |
| 955 | 2.2 5.57 % |
21-06-2021 00:00:00 Monday |
39.5 41.7 |
41.9 | 39.2 | 8477082 |
| 956 | -1.25 -3.01 % |
18-06-2021 00:00:00 Friday |
41.55 40.3 |
41.7 | 38.9 | 11838980 |
| 957 | 0.1 0.24 % |
17-06-2021 00:00:00 Thursday |
41 41.1 |
42.05 | 40.85 | 6184585 |
| 958 | -0.6 -1.42 % |
16-06-2021 00:00:00 Wednesday |
42.35 41.75 |
42.9 | 41.6 | 6136898 |
| 959 | -0.6 -1.4 % |
15-06-2021 00:00:00 Tuesday |
43 42.4 |
43.25 | 42.3 | 4422572 |
| 960 | 0.95 2.26 % |
14-06-2021 00:00:00 Monday |
42.05 43 |
43.7 | 40.4 | 17889484 |
| 961 | -0.85 -1.98 % |
11-06-2021 00:00:00 Friday |
42.9 42.05 |
43.1 | 41.8 | 9258054 |
| 962 | 1.35 3.28 % |
10-06-2021 00:00:00 Thursday |
41.15 42.5 |
42.9 | 41 | 9588100 |
| 963 | -0.95 -2.29 % |
09-06-2021 00:00:00 Wednesday |
41.5 40.55 |
42.35 | 40.05 | 13484913 |
| 964 | -1 -2.36 % |
08-06-2021 00:00:00 Tuesday |
42.45 41.45 |
42.6 | 41.3 | 10557666 |
| 965 | -0.85 -1.98 % |
07-06-2021 00:00:00 Monday |
42.95 42.1 |
43.05 | 41.85 | 14044494 |
| 966 | -0.45 -1.03 % |
04-06-2021 00:00:00 Friday |
43.55 43.1 |
43.6 | 42.6 | 10264498 |
| 967 | -0.75 -1.69 % |
03-06-2021 00:00:00 Thursday |
44.5 43.75 |
44.95 | 43.4 | 17495675 |
| 968 | 2.25 5.39 % |
02-06-2021 00:00:00 Wednesday |
41.75 44 |
44.55 | 41.55 | 28619259 |
| 969 | -0.9 -2.12 % |
01-06-2021 00:00:00 Tuesday |
42.55 41.65 |
42.65 | 41.1 | 8512692 |
| 970 | 0.1 0.24 % |
31-05-2021 00:00:00 Monday |
42.3 42.4 |
43.2 | 41.7 | 11711404 |
| 971 | -0.5 -1.17 % |
28-05-2021 00:00:00 Friday |
42.7 42.2 |
42.85 | 41 | 15788665 |
| 972 | 2.45 6.17 % |
27-05-2021 00:00:00 Thursday |
39.7 42.15 |
42.5 | 39.45 | 24127049 |
| 973 | -0.25 -0.63 % |
26-05-2021 00:00:00 Wednesday |
39.5 39.25 |
40.25 | 39.05 | 7382283 |
| 974 | -1.05 -2.6 % |
25-05-2021 00:00:00 Tuesday |
40.4 39.35 |
40.5 | 39.25 | 8683177 |
| 975 | 0.6 1.53 % |
24-05-2021 00:00:00 Monday |
39.2 39.8 |
40.05 | 38.75 | 23115104 |
| 976 | 0.05 0.13 % |
21-05-2021 00:00:00 Friday |
38.05 38.1 |
38.35 | 37.55 | 7669134 |
| 977 | 0.8 2.18 % |
20-05-2021 00:00:00 Thursday |
36.65 37.45 |
37.9 | 35.95 | 23998777 |
| 978 | -0.8 -2.16 % |
19-05-2021 00:00:00 Wednesday |
37 36.2 |
37 | 35.75 | 5546673 |
| 979 | -0.9 -2.35 % |
18-05-2021 00:00:00 Tuesday |
38.25 37.35 |
38.35 | 37.2 | 5438792 |
| 980 | 0.55 1.48 % |
17-05-2021 00:00:00 Monday |
37.1 37.65 |
37.8 | 36.85 | 8991486 |
| 981 | -0.95 -2.51 % |
14-05-2021 00:00:00 Friday |
37.8 36.85 |
38.4 | 36.5 | 12790670 |
| 982 | 1.4 3.92 % |
12-05-2021 00:00:00 Wednesday |
35.7 37.1 |
38.2 | 35.55 | 26901983 |
| 983 | 0.1 0.29 % |
11-05-2021 00:00:00 Tuesday |
35 35.1 |
35.35 | 33.75 | 13307814 |
| 984 | -1.2 -3.26 % |
10-05-2021 00:00:00 Monday |
36.8 35.6 |
36.8 | 35 | 6347319 |
| 985 | -0.55 -1.5 % |
07-05-2021 00:00:00 Friday |
36.75 36.2 |
36.95 | 35.95 | 6547516 |
| 986 | -1.15 -3.06 % |
06-05-2021 00:00:00 Thursday |
37.55 36.4 |
37.8 | 36.2 | 8162263 |
| 987 | -0.65 -1.71 % |
05-05-2021 00:00:00 Wednesday |
38.1 37.45 |
38.7 | 37.15 | 11043788 |
| 988 | 2.65 7.6 % |
04-05-2021 00:00:00 Tuesday |
34.85 37.5 |
38.7 | 34.65 | 27246396 |
| 989 | -0.2 -0.58 % |
03-05-2021 00:00:00 Monday |
34.7 34.5 |
34.7 | 34 | 4307238 |
| 990 | 0.25 0.72 % |
30-04-2021 00:00:00 Friday |
34.6 34.85 |
35.7 | 34.5 | 4832299 |
| 991 | -0.65 -1.82 % |
29-04-2021 00:00:00 Thursday |
35.65 35 |
36.2 | 34.9 | 5238921 |
| 992 | 0.35 0.99 % |
28-04-2021 00:00:00 Wednesday |
35.3 35.65 |
35.8 | 35.05 | 4424997 |
| 993 | 0.5 1.45 % |
27-04-2021 00:00:00 Tuesday |
34.45 34.95 |
35.3 | 34.4 | 3908454 |
| 994 | 0.4 1.17 % |
26-04-2021 00:00:00 Monday |
34.05 34.45 |
34.7 | 34.05 | 3028095 |
| 995 | 0.35 1.04 % |
23-04-2021 00:00:00 Friday |
33.65 34 |
34.7 | 33.5 | 5164108 |
| 996 | 0.45 1.35 % |
22-04-2021 00:00:00 Thursday |
33.45 33.9 |
34.1 | 33.05 | 3878355 |
| 997 | -0.5 -1.46 % |
20-04-2021 00:00:00 Tuesday |
34.2 33.7 |
34.2 | 33.4 | 4729060 |
| 998 | 1.65 5.24 % |
19-04-2021 00:00:00 Monday |
31.5 33.15 |
33.8 | 31.5 | 8307148 |
| 999 | -0.3 -0.85 % |
16-04-2021 00:00:00 Friday |
35.15 34.85 |
35.4 | 34.5 | 6497269 |
| 1000 | 0.05 0.14 % |
15-04-2021 00:00:00 Thursday |
34.7 34.75 |
35.35 | 34.15 | 4690548 |
| 1001 | 1.25 3.69 % |
13-04-2021 00:00:00 Tuesday |
33.85 35.1 |
35.25 | 33.65 | 8988207 |
| 1002 | -2.6 -7.1 % |
12-04-2021 00:00:00 Monday |
36.6 34 |
36.8 | 33.3 | 15161059 |
| 1003 | 0.45 1.2 % |
09-04-2021 00:00:00 Friday |
37.4 37.85 |
39 | 37.15 | 8206342 |
| 1004 | -0.2 -0.53 % |
08-04-2021 00:00:00 Thursday |
37.65 37.45 |
38.05 | 37.3 | 5243613 |
| 1005 | 0.65 1.76 % |
07-04-2021 00:00:00 Wednesday |
36.95 37.6 |
38.1 | 36.8 | 6853489 |
| 1006 | 0.3 0.82 % |
06-04-2021 00:00:00 Tuesday |
36.8 37.1 |
37.55 | 36.25 | 7456666 |
| 1007 | -1.4 -3.65 % |
05-04-2021 00:00:00 Monday |
38.35 36.95 |
38.45 | 36.2 | 5890660 |
| 1008 | 1.1 2.97 % |
01-04-2021 00:00:00 Thursday |
37.05 38.15 |
38.45 | 36.8 | 4765166 |
| 1009 | 0.55 1.52 % |
31-03-2021 00:00:00 Wednesday |
36.1 36.65 |
37.65 | 35.8 | 6060616 |
| 1010 | -0.3 -0.82 % |
30-03-2021 00:00:00 Tuesday |
36.45 36.15 |
36.7 | 35.75 | 4268110 |
| 1011 | -0.1 -0.28 % |
26-03-2021 00:00:00 Friday |
36.1 36 |
36.4 | 35.7 | 8909974 |
| 1012 | -1.6 -4.31 % |
25-03-2021 00:00:00 Thursday |
37.1 35.5 |
37.1 | 34.8 | 9117421 |
| 1013 | -1.75 -4.52 % |
24-03-2021 00:00:00 Wednesday |
38.75 37 |
39.1 | 36.75 | 6855464 |
| 1014 | 0.95 2.51 % |
23-03-2021 00:00:00 Tuesday |
37.8 38.75 |
39.2 | 37.8 | 6368514 |
| 1015 | -0.5 -1.3 % |
22-03-2021 00:00:00 Monday |
38.45 37.95 |
38.55 | 37.5 | 7362557 |
| 1016 | 1.6 4.34 % |
19-03-2021 00:00:00 Friday |
36.85 38.45 |
38.75 | 36.35 | 6716891 |
| 1017 | -1.25 -3.21 % |
18-03-2021 00:00:00 Thursday |
38.9 37.65 |
39.05 | 36.65 | 7806333 |
| 1018 | -1.6 -4.01 % |
17-03-2021 00:00:00 Wednesday |
39.9 38.3 |
39.95 | 38 | 7240571 |
| 1019 | -1.5 -3.63 % |
16-03-2021 00:00:00 Tuesday |
41.3 39.8 |
41.4 | 39.6 | 6506007 |
| 1020 | -0.2 -0.49 % |
15-03-2021 00:00:00 Monday |
41 40.8 |
41.15 | 39.75 | 4353756 |
| 1021 | -0.8 -1.91 % |
12-03-2021 00:00:00 Friday |
41.8 41 |
41.95 | 40.7 | 5098791 |
| 1022 | -0.5 -1.19 % |
10-03-2021 00:00:00 Wednesday |
42 41.5 |
42.2 | 41.3 | 4314840 |
| 1023 | -0.4 -0.95 % |
09-03-2021 00:00:00 Tuesday |
42 41.6 |
42.35 | 40.75 | 6510355 |
| 1024 | -0.55 -1.3 % |
08-03-2021 00:00:00 Monday |
42.3 41.75 |
42.85 | 41.5 | 6142806 |
| 1025 | -1.7 -3.92 % |
05-03-2021 00:00:00 Friday |
43.4 41.7 |
43.6 | 41.25 | 11372697 |
| 1026 | 0.6 1.4 % |
04-03-2021 00:00:00 Thursday |
43 43.6 |
44.35 | 42 | 19977630 |
| 1027 | 2.15 5.19 % |
03-03-2021 00:00:00 Wednesday |
41.4 43.55 |
43.9 | 41.2 | 21954771 |
| 1028 | -0.25 -0.61 % |
02-03-2021 00:00:00 Tuesday |
41.25 41 |
41.65 | 40.7 | 8143260 |
| 1029 | -0.7 -1.69 % |
01-03-2021 00:00:00 Monday |
41.5 40.8 |
41.5 | 40.6 | 7858660 |
| 1030 | -0.35 -0.85 % |
26-02-2021 00:00:00 Friday |
41.2 40.85 |
41.7 | 40.3 | 11649259 |
| 1031 | -0.25 -0.59 % |
25-02-2021 00:00:00 Thursday |
42.15 41.9 |
42.7 | 41.75 | 8619737 |
| 1032 | 0.1 0.24 % |
24-02-2021 00:00:00 Wednesday |
41.75 41.85 |
43 | 40 | 15028593 |
| 1033 | -0.35 -0.85 % |
23-02-2021 00:00:00 Tuesday |
41.35 41 |
42.2 | 40.6 | 15758884 |
| 1034 | -1.5 -3.52 % |
22-02-2021 00:00:00 Monday |
42.65 41.15 |
42.85 | 40.15 | 13706740 |
| 1035 | -2 -4.54 % |
19-02-2021 00:00:00 Friday |
44.05 42.05 |
46.4 | 41.2 | 32386623 |
| 1036 | 1.85 4.4 % |
18-02-2021 00:00:00 Thursday |
42 43.85 |
44.3 | 41.8 | 17380114 |
| 1037 | 2.15 5.44 % |
17-02-2021 00:00:00 Wednesday |
39.55 41.7 |
42.5 | 39.35 | 18159393 |
| 1038 | -0.7 -1.74 % |
16-02-2021 00:00:00 Tuesday |
40.2 39.5 |
40.65 | 39.1 | 8014483 |
| 1039 | 0.45 1.15 % |
15-02-2021 00:00:00 Monday |
39.1 39.55 |
40.05 | 39 | 5851571 |
| 1040 | -0.3 -0.77 % |
12-02-2021 00:00:00 Friday |
39.1 38.8 |
39.65 | 38.4 | 7214876 |
| 1041 | -0.8 -2.03 % |
11-02-2021 00:00:00 Thursday |
39.5 38.7 |
40.1 | 38.55 | 6534355 |
| 1042 | 0.4 1.02 % |
10-02-2021 00:00:00 Wednesday |
39.05 39.45 |
40 | 38.75 | 9601616 |
| 1043 | 0.65 1.69 % |
09-02-2021 00:00:00 Tuesday |
38.4 39.05 |
41.1 | 37.35 | 18457429 |
| 1044 | -3 -7.32 % |
08-02-2021 00:00:00 Monday |
41 38 |
41.1 | 37.75 | 10965114 |
| 1045 | -1.35 -3.26 % |
05-02-2021 00:00:00 Friday |
41.45 40.1 |
42.75 | 39.7 | 18209263 |
| 1046 | 2 5.19 % |
04-02-2021 00:00:00 Thursday |
38.5 40.5 |
41 | 37.95 | 30242627 |
| 1047 | 2 5.49 % |
03-02-2021 00:00:00 Wednesday |
36.4 38.4 |
38.7 | 35.7 | 22757843 |
| 1048 | 0 0 % |
02-02-2021 00:00:00 Tuesday |
36.2 36.2 |
36.85 | 35.55 | 11491412 |
| 1049 | 2.05 6.09 % |
01-02-2021 00:00:00 Monday |
33.65 35.7 |
36 | 33.1 | 16065287 |
| 1050 | 0.3 0.91 % |
29-01-2021 00:00:00 Friday |
33.1 33.4 |
34.4 | 32.45 | 10459105 |
| 1051 | -0.15 -0.46 % |
28-01-2021 00:00:00 Thursday |
32.75 32.6 |
33.1 | 31.9 | 11496206 |
| 1052 | -0.7 -2.05 % |
27-01-2021 00:00:00 Wednesday |
34.1 33.4 |
34.2 | 33.15 | 6148463 |
| 1053 | -1 -2.84 % |
25-01-2021 00:00:00 Monday |
35.2 34.2 |
35.2 | 33.5 | 5469539 |
| 1054 | -1.25 -3.49 % |
22-01-2021 00:00:00 Friday |
35.8 34.55 |
36.05 | 34.2 | 9113671 |
| 1055 | -1.4 -3.78 % |
21-01-2021 00:00:00 Thursday |
37.05 35.65 |
37.35 | 35.25 | 9504504 |
| 1056 | 0.15 0.41 % |
20-01-2021 00:00:00 Wednesday |
36.8 36.95 |
37.3 | 36.25 | 8980982 |
| 1057 | 0.65 1.81 % |
19-01-2021 00:00:00 Tuesday |
35.85 36.5 |
36.7 | 35.5 | 7201964 |
| 1058 | -0.55 -1.53 % |
18-01-2021 00:00:00 Monday |
36.05 35.5 |
36.55 | 35.05 | 8289412 |
| 1059 | -1.05 -2.84 % |
15-01-2021 00:00:00 Friday |
37 35.95 |
37.5 | 35.5 | 9966664 |
| 1060 | 0.25 0.68 % |
14-01-2021 00:00:00 Thursday |
36.75 37 |
37.8 | 36.4 | 6521616 |
| 1061 | -0.25 -0.68 % |
13-01-2021 00:00:00 Wednesday |
36.8 36.55 |
37.15 | 35.2 | 16457457 |
| 1062 | 1.85 5.34 % |
12-01-2021 00:00:00 Tuesday |
34.65 36.5 |
36.95 | 34.25 | 14218434 |
| 1063 | -0.75 -2.1 % |
11-01-2021 00:00:00 Monday |
35.65 34.9 |
35.75 | 34.55 | 6341248 |
| 1064 | -0.2 -0.56 % |
08-01-2021 00:00:00 Friday |
35.6 35.4 |
35.9 | 35.1 | 7330073 |
| 1065 | -0.3 -0.84 % |
07-01-2021 00:00:00 Thursday |
35.75 35.45 |
36 | 35.3 | 8450451 |
| 1066 | -0.65 -1.81 % |
06-01-2021 00:00:00 Wednesday |
35.85 35.2 |
36.4 | 34.75 | 10680075 |
| 1067 | 0.55 1.57 % |
05-01-2021 00:00:00 Tuesday |
35 35.55 |
35.7 | 34.5 | 9131573 |
| 1068 | 0.25 0.71 % |
04-01-2021 00:00:00 Monday |
35.3 35.55 |
35.75 | 34.25 | 12337772 |
| 1069 | 1.5 4.5 % |
01-01-2021 00:00:00 Friday |
33.3 34.8 |
34.95 | 33.1 | 14477167 |
| 1070 | 0.25 0.76 % |
31-12-2020 00:00:00 Thursday |
32.8 33.05 |
33.3 | 32.5 | 6265825 |
| 1071 | -0.65 -1.95 % |
30-12-2020 00:00:00 Wednesday |
33.4 32.75 |
33.65 | 32.3 | 28871200 |
| 1072 | 0.45 1.37 % |
29-12-2020 00:00:00 Tuesday |
32.75 33.2 |
34.15 | 32.75 | 12254387 |
| 1073 | 0.5 1.56 % |
28-12-2020 00:00:00 Monday |
31.95 32.45 |
32.9 | 31.5 | 9759251 |
| 1074 | -0.7 -2.18 % |
24-12-2020 00:00:00 Thursday |
32.15 31.45 |
32.65 | 31.4 | 9101030 |
| 1075 | -0.6 -1.85 % |
23-12-2020 00:00:00 Wednesday |
32.4 31.8 |
32.75 | 31.7 | 10922802 |
| 1076 | -0.05 -0.15 % |
22-12-2020 00:00:00 Tuesday |
33.5 33.45 |
34.75 | 31.7 | 7155182 |
| 1077 | -2.1 -5.81 % |
21-12-2020 00:00:00 Monday |
36.15 34.05 |
36.8 | 33 | 9042812 |
| 1078 | -0.65 -1.75 % |
18-12-2020 00:00:00 Friday |
37.2 36.55 |
37.2 | 35.7 | 6479669 |
| 1079 | -1.3 -3.39 % |
17-12-2020 00:00:00 Thursday |
38.3 37 |
38.35 | 36.75 | 3046626 |
| 1080 | -2.1 -5.25 % |
16-12-2020 00:00:00 Wednesday |
40 37.9 |
40 | 37.25 | 10681995 |
| 1081 | -0.95 -2.29 % |
15-12-2020 00:00:00 Tuesday |
41.5 40.55 |
41.5 | 39.7 | 4667833 |
| 1082 | 0.25 0.61 % |
14-12-2020 00:00:00 Monday |
41 41.25 |
41.5 | 40.75 | 4657971 |
| 1083 | 1.7 4.38 % |
11-12-2020 00:00:00 Friday |
38.8 40.5 |
41.35 | 38.55 | 4594582 |
| 1084 | -1.05 -2.66 % |
10-12-2020 00:00:00 Thursday |
39.4 38.35 |
39.4 | 38.1 | 6056870 |
| 1085 | -2.8 -6.64 % |
09-12-2020 00:00:00 Wednesday |
42.2 39.4 |
42.6 | 39.1 | 12989987 |
| 1086 | 4.7 13.06 % |
08-12-2020 00:00:00 Tuesday |
36 40.7 |
41.15 | 35.9 | 19531051 |
| 1087 | 0.3 0.85 % |
07-12-2020 00:00:00 Monday |
35.5 35.8 |
36.4 | 35.45 | 7737498 |
| 1088 | -0.4 -1.11 % |
04-12-2020 00:00:00 Friday |
36.05 35.65 |
36.65 | 34.75 | 12352727 |
| 1089 | 1.4 4.07 % |
03-12-2020 00:00:00 Thursday |
34.4 35.8 |
36.05 | 34.15 | 7121290 |
| 1090 | -0.65 -1.88 % |
02-12-2020 00:00:00 Wednesday |
34.6 33.95 |
35.05 | 33.5 | 6422540 |
| 1091 | 0.45 1.32 % |
01-12-2020 00:00:00 Tuesday |
34 34.45 |
34.6 | 33.3 | 3552732 |
| 1092 | 1.25 3.88 % |
27-11-2020 00:00:00 Friday |
32.2 33.45 |
34.15 | 32 | 4751431 |
| 1093 | 0.65 2.07 % |
26-11-2020 00:00:00 Thursday |
31.4 32.05 |
32.2 | 30.9 | 2955412 |
| 1094 | 0.9 2.96 % |
25-11-2020 00:00:00 Wednesday |
30.45 31.35 |
32.55 | 30.45 | 8473600 |
| 1095 | 0 0 % |
24-11-2020 00:00:00 Tuesday |
30.4 30.4 |
30.55 | 29.8 | 2157746 |
| 1096 | 0.1 0.33 % |
23-11-2020 00:00:00 Monday |
29.95 30.05 |
30.2 | 29.75 | 914851 |
| 1097 | -0.25 -0.83 % |
20-11-2020 00:00:00 Friday |
30 29.75 |
30.15 | 29.55 | 1598977 |
| 1098 | -0.9 -2.91 % |
19-11-2020 00:00:00 Thursday |
30.9 30 |
30.9 | 29.7 | 1109500 |
| 1099 | 1.05 3.53 % |
18-11-2020 00:00:00 Wednesday |
29.75 30.8 |
31.25 | 29.6 | 5040150 |
| 1100 | -0.05 -0.17 % |
17-11-2020 00:00:00 Tuesday |
29.85 29.8 |
30.15 | 29.4 | 2072579 |
| 1101 | -0.1 -0.34 % |
14-11-2020 00:00:00 Saturday |
29.7 29.6 |
29.95 | 29.5 | 472875 |
| 1102 | 0.4 1.37 % |
13-11-2020 00:00:00 Friday |
29.1 29.5 |
29.55 | 28.3 | 1624124 |
| 1103 | -0.15 -0.51 % |
12-11-2020 00:00:00 Thursday |
29.25 29.1 |
29.5 | 28.9 | 1970327 |
| 1104 | -0.55 -1.85 % |
11-11-2020 00:00:00 Wednesday |
29.8 29.25 |
30.3 | 28.9 | 1603099 |
| 1105 | 0.65 2.25 % |
10-11-2020 00:00:00 Tuesday |
28.9 29.55 |
29.8 | 28.6 | 3963100 |
| 1106 | 0.7 2.51 % |
09-11-2020 00:00:00 Monday |
27.9 28.6 |
28.9 | 27.85 | 3708256 |
| 1107 | -0.25 -0.89 % |
06-11-2020 00:00:00 Friday |
28 27.75 |
28.2 | 27.6 | 2384573 |
| 1108 | 0.2 0.73 % |
05-11-2020 00:00:00 Thursday |
27.5 27.7 |
28.15 | 27.45 | 1022355 |
| 1109 | -0.4 -1.44 % |
04-11-2020 00:00:00 Wednesday |
27.8 27.4 |
27.9 | 26.95 | 1863183 |
| 1110 | -0.4 -1.42 % |
03-11-2020 00:00:00 Tuesday |
28.2 27.8 |
28.35 | 27.3 | 1950776 |
| 1111 | 0.9 3.33 % |
02-11-2020 00:00:00 Monday |
27 27.9 |
28.4 | 26.75 | 3800977 |
| 1112 | 0.05 0.19 % |
30-10-2020 00:00:00 Friday |
26.7 26.75 |
27.2 | 26.5 | 1123485 |
| 1113 | -0.2 -0.75 % |
29-10-2020 00:00:00 Thursday |
26.8 26.6 |
27.05 | 26.3 | 979026 |
| 1114 | -0.4 -1.46 % |
28-10-2020 00:00:00 Wednesday |
27.45 27.05 |
27.65 | 26.9 | 1683827 |
| 1115 | -0.55 -1.97 % |
27-10-2020 00:00:00 Tuesday |
27.95 27.4 |
28.05 | 27.1 | 1318577 |
| 1116 | 0.5 1.82 % |
26-10-2020 00:00:00 Monday |
27.45 27.95 |
28.25 | 27.45 | 2189683 |
| 1117 | 0.2 0.74 % |
23-10-2020 00:00:00 Friday |
27.2 27.4 |
27.5 | 27.2 | 657888 |
| 1118 | 0.1 0.37 % |
22-10-2020 00:00:00 Thursday |
27.1 27.2 |
27.45 | 27.1 | 1101002 |
| 1119 | -0.15 -0.55 % |
21-10-2020 00:00:00 Wednesday |
27.35 27.2 |
27.8 | 27 | 1460852 |
| 1120 | -0.7 -2.49 % |
20-10-2020 00:00:00 Tuesday |
28.1 27.4 |
28.1 | 27.3 | 1037723 |
| 1121 | 0.5 1.82 % |
19-10-2020 00:00:00 Monday |
27.45 27.95 |
28.05 | 27.45 | 829566 |
| 1122 | -0.4 -1.44 % |
16-10-2020 00:00:00 Friday |
27.8 27.4 |
27.95 | 27.35 | 554074 |
| 1123 | -0.6 -2.12 % |
15-10-2020 00:00:00 Thursday |
28.25 27.65 |
28.55 | 27.6 | 1184532 |
| 1124 | 0.35 1.26 % |
14-10-2020 00:00:00 Wednesday |
27.8 28.15 |
28.3 | 27.5 | 793569 |
| 1125 | -0.6 -2.11 % |
13-10-2020 00:00:00 Tuesday |
28.4 27.8 |
28.5 | 27.7 | 842916 |
| 1126 | -1 -3.4 % |
12-10-2020 00:00:00 Monday |
29.4 28.4 |
29.75 | 28.2 | 2272957 |
| 1127 | 1.05 3.77 % |
09-10-2020 00:00:00 Friday |
27.85 28.9 |
29 | 27.6 | 2969867 |
| 1128 | -0.05 -0.18 % |
08-10-2020 00:00:00 Thursday |
27.85 27.8 |
28.65 | 27.75 | 2076710 |
| 1129 | -0.5 -1.77 % |
07-10-2020 00:00:00 Wednesday |
28.25 27.75 |
28.55 | 27.65 | 1391692 |
| 1130 | 0.05 0.18 % |
06-10-2020 00:00:00 Tuesday |
28.3 28.35 |
28.6 | 28.1 | 1618560 |
| 1131 | -0.2 -0.7 % |
05-10-2020 00:00:00 Monday |
28.5 28.3 |
28.85 | 28.1 | 1949034 |
| 1132 | 0 0 % |
01-10-2020 00:00:00 Thursday |
28 28 |
29 | 27.65 | 3873564 |
| 1133 | -0.5 -1.72 % |
30-09-2020 00:00:00 Wednesday |
29.05 28.55 |
29.05 | 28.35 | 665435 |
| 1134 | -1.25 -4.13 % |
29-09-2020 00:00:00 Tuesday |
30.3 29.05 |
30.4 | 28.75 | 856705 |
| 1135 | 0.75 2.55 % |
28-09-2020 00:00:00 Monday |
29.4 30.15 |
30.25 | 29.2 | 1120281 |
| 1136 | 0.9 3.2 % |
25-09-2020 00:00:00 Friday |
28.15 29.05 |
29.25 | 27.65 | 2308920 |
| 1137 | -0.65 -2.26 % |
24-09-2020 00:00:00 Thursday |
28.7 28.05 |
29.1 | 27.95 | 1708140 |
| 1138 | -1 -3.29 % |
23-09-2020 00:00:00 Wednesday |
30.35 29.35 |
30.45 | 28.9 | 3573202 |
| 1139 | -0.15 -0.5 % |
22-09-2020 00:00:00 Tuesday |
30.25 30.1 |
30.75 | 29.5 | 2051232 |
| 1140 | -1.95 -5.98 % |
21-09-2020 00:00:00 Monday |
32.6 30.65 |
32.6 | 30.4 | 2267475 |
| 1141 | -0.85 -2.54 % |
18-09-2020 00:00:00 Friday |
33.45 32.6 |
33.45 | 32.35 | 1986539 |
| 1142 | -0.3 -0.89 % |
17-09-2020 00:00:00 Thursday |
33.55 33.25 |
33.55 | 33 | 289984 |
| 1143 | 0.25 0.75 % |
16-09-2020 00:00:00 Wednesday |
33.3 33.55 |
33.7 | 32.75 | 1138670 |
| 1144 | -0.65 -1.91 % |
15-09-2020 00:00:00 Tuesday |
33.95 33.3 |
33.95 | 33 | 2569146 |
| 1145 | -0.05 -0.15 % |
14-09-2020 00:00:00 Monday |
33.7 33.65 |
34 | 33.4 | 998778 |
| 1146 | 0.2 0.6 % |
11-09-2020 00:00:00 Friday |
33.5 33.7 |
33.85 | 33.3 | 334466 |
| 1147 | 0.35 1.05 % |
10-09-2020 00:00:00 Thursday |
33.2 33.55 |
33.7 | 33.2 | 386697 |
| 1148 | -0.35 -1.05 % |
09-09-2020 00:00:00 Wednesday |
33.25 32.9 |
33.3 | 32.55 | 750320 |
| 1149 | -0.25 -0.74 % |
08-09-2020 00:00:00 Tuesday |
33.9 33.65 |
34 | 33.4 | 442347 |
| 1150 | -0.1 -0.29 % |
07-09-2020 00:00:00 Monday |
33.9 33.8 |
34.05 | 33.45 | 473825 |
| 1151 | -0.1 -0.3 % |
04-09-2020 00:00:00 Friday |
33.7 33.6 |
34.2 | 33.35 | 1246095 |
| 1152 | -0.5 -1.43 % |
03-09-2020 00:00:00 Thursday |
35 34.5 |
35.1 | 34.4 | 898751 |
| 1153 | 0.05 0.14 % |
02-09-2020 00:00:00 Wednesday |
34.75 34.8 |
35.05 | 34.15 | 766603 |
| 1154 | -0.3 -0.86 % |
01-09-2020 00:00:00 Tuesday |
35 34.7 |
35.75 | 33.8 | 1114269 |
| 1155 | -3.15 -8.25 % |
31-08-2020 00:00:00 Monday |
38.2 35.05 |
38.6 | 34.7 | 4972338 |
| 1156 | 1.55 4.37 % |
28-08-2020 00:00:00 Friday |
35.5 37.05 |
37.4 | 35.5 | 4248868 |
| 1157 | -0.4 -1.12 % |
27-08-2020 00:00:00 Thursday |
35.7 35.3 |
36.45 | 35.1 | 1815780 |
| 1158 | -0.35 -0.98 % |
26-08-2020 00:00:00 Wednesday |
35.75 35.4 |
35.75 | 35.2 | 949562 |
| 1159 | -0.1 -0.28 % |
25-08-2020 00:00:00 Tuesday |
35.3 35.2 |
35.65 | 35.1 | 1120602 |
| 1160 | -1.4 -3.81 % |
24-08-2020 00:00:00 Monday |
36.7 35.3 |
36.7 | 34.9 | 2278718 |
| 1161 | 0.4 1.13 % |
21-08-2020 00:00:00 Friday |
35.25 35.65 |
36.7 | 35.2 | 5074024 |
| 1162 | 0.95 2.78 % |
20-08-2020 00:00:00 Thursday |
34.2 35.15 |
35.25 | 33.65 | 2174994 |
| 1163 | -0.1 -0.29 % |
19-08-2020 00:00:00 Wednesday |
34.3 34.2 |
34.6 | 33.7 | 5463585 |
| 1164 | 0.3 0.92 % |
18-08-2020 00:00:00 Tuesday |
32.6 32.9 |
33 | 32.2 | 753502 |
| 1165 | -0.05 -0.15 % |
17-08-2020 00:00:00 Monday |
32.5 32.45 |
32.6 | 31.9 | 1204842 |
| 1166 | -1 -3.01 % |
14-08-2020 00:00:00 Friday |
33.25 32.25 |
33.4 | 31.95 | 888429 |
| 1167 | -0.9 -2.64 % |
13-08-2020 00:00:00 Thursday |
34.15 33.25 |
34.25 | 32.9 | 739236 |
| 1168 | 0.7 2.11 % |
12-08-2020 00:00:00 Wednesday |
33.1 33.8 |
34.75 | 33 | 3750676 |
| 1169 | -0.1 -0.3 % |
11-08-2020 00:00:00 Tuesday |
32.95 32.85 |
33.05 | 32.5 | 1155563 |
| 1170 | 0 0 % |
10-08-2020 00:00:00 Monday |
32.9 32.9 |
33.25 | 32.7 | 1319537 |
| 1171 | 0.65 2.02 % |
07-08-2020 00:00:00 Friday |
32.15 32.8 |
32.95 | 32.15 | 1459743 |
| 1172 | -0.3 -0.92 % |
06-08-2020 00:00:00 Thursday |
32.7 32.4 |
32.9 | 32.25 | 833092 |
| 1173 | 0.1 0.31 % |
05-08-2020 00:00:00 Wednesday |
32.5 32.6 |
33.15 | 32.5 | 1257207 |
| 1174 | -0.3 -0.91 % |
04-08-2020 00:00:00 Tuesday |
32.9 32.6 |
32.9 | 32.1 | 607043 |
| 1175 | 0.8 2.49 % |
03-08-2020 00:00:00 Monday |
32.1 32.9 |
33.3 | 31.9 | 2671818 |
| 1176 | 0.1 0.31 % |
31-07-2020 00:00:00 Friday |
31.85 31.95 |
32.1 | 31.3 | 1011759 |
| 1177 | -1.25 -3.79 % |
30-07-2020 00:00:00 Thursday |
33 31.75 |
33.25 | 31.65 | 1162012 |
| 1178 | 0.75 2.34 % |
29-07-2020 00:00:00 Wednesday |
32 32.75 |
33.55 | 32 | 2469731 |
| 1179 | 0.15 0.47 % |
28-07-2020 00:00:00 Tuesday |
32 32.15 |
32.65 | 31.75 | 1500706 |
| 1180 | -1.3 -3.86 % |
27-07-2020 00:00:00 Monday |
33.65 32.35 |
33.8 | 32.25 | 1402019 |
| 1181 | -0.7 -2.04 % |
24-07-2020 00:00:00 Friday |
34.3 33.6 |
34.3 | 33.15 | 655885 |
| 1182 | 0.05 0.15 % |
23-07-2020 00:00:00 Thursday |
34.25 34.3 |
34.7 | 34.05 | 1464698 |
| 1183 | -0.55 -1.58 % |
22-07-2020 00:00:00 Wednesday |
34.8 34.25 |
35.1 | 33.9 | 687772 |
| 1184 | 0 0 % |
21-07-2020 00:00:00 Tuesday |
34.75 34.75 |
35.25 | 34.35 | 1206952 |
| 1185 | 0.75 2.22 % |
20-07-2020 00:00:00 Monday |
33.75 34.5 |
34.7 | 33.55 | 2188123 |
| 1186 | 0 0 % |
17-07-2020 00:00:00 Friday |
33.6 33.6 |
33.8 | 33.2 | 975950 |
| 1187 | 0.3 0.91 % |
16-07-2020 00:00:00 Thursday |
32.95 33.25 |
33.5 | 32.25 | 2187781 |
| 1188 | -1 -2.94 % |
15-07-2020 00:00:00 Wednesday |
34.05 33.05 |
34.15 | 32.75 | 2661067 |
| 1189 | -0.9 -2.61 % |
14-07-2020 00:00:00 Tuesday |
34.5 33.6 |
34.5 | 33.4 | 1199308 |
| 1190 | -0.85 -2.4 % |
13-07-2020 00:00:00 Monday |
35.4 34.55 |
35.5 | 34.3 | 1780982 |
| 1191 | -0.8 -2.23 % |
10-07-2020 00:00:00 Friday |
35.85 35.05 |
36 | 34.6 | 3220226 |
| 1192 | -0.6 -1.59 % |
09-07-2020 00:00:00 Thursday |
37.7 37.1 |
38 | 36.85 | 1445414 |
| 1193 | 0.5 1.36 % |
08-07-2020 00:00:00 Wednesday |
36.75 37.25 |
38.75 | 36.7 | 2924733 |
| 1194 | -0.75 -2 % |
07-07-2020 00:00:00 Tuesday |
37.5 36.75 |
37.5 | 36.1 | 1853146 |
| 1195 | 0.95 2.63 % |
06-07-2020 00:00:00 Monday |
36.1 37.05 |
37.3 | 36 | 2345018 |
| 1196 | -0.35 -0.96 % |
03-07-2020 00:00:00 Friday |
36.3 35.95 |
36.5 | 35.8 | 734484 |
| 1197 | -0.3 -0.82 % |
02-07-2020 00:00:00 Thursday |
36.55 36.25 |
37.05 | 36.1 | 2151673 |
| 1198 | 1.3 3.7 % |
01-07-2020 00:00:00 Wednesday |
35.1 36.4 |
36.55 | 34.5 | 4416666 |
| 1199 | -1 -2.8 % |
30-06-2020 00:00:00 Tuesday |
35.75 34.75 |
36.15 | 34.55 | 1649572 |
| 1200 | -1.35 -3.68 % |
29-06-2020 00:00:00 Monday |
36.7 35.35 |
36.7 | 35.2 | 1458658 |
| 1201 | -1 -2.66 % |
26-06-2020 00:00:00 Friday |
37.55 36.55 |
38 | 36.4 | 2832410 |
| 1202 | 2.05 5.84 % |
25-06-2020 00:00:00 Thursday |
35.1 37.15 |
37.55 | 35.1 | 3068786 |
| 1203 | -1.35 -3.57 % |
24-06-2020 00:00:00 Wednesday |
37.85 36.5 |
38.4 | 36.25 | 7147099 |
| 1204 | 1.65 4.61 % |
23-06-2020 00:00:00 Tuesday |
35.8 37.45 |
37.85 | 35.8 | 6127164 |
| 1205 | -0.2 -0.56 % |
22-06-2020 00:00:00 Monday |
36 35.8 |
36 | 35 | 5529404 |
| 1206 | 0.1 0.29 % |
19-06-2020 00:00:00 Friday |
34.35 34.45 |
34.7 | 33.9 | 3914723 |
| 1207 | 0.75 2.26 % |
18-06-2020 00:00:00 Thursday |
33.15 33.9 |
34.1 | 32.9 | 3139005 |
| 1208 | 0.05 0.15 % |
17-06-2020 00:00:00 Wednesday |
33.1 33.15 |
33.9 | 32.5 | 1585874 |
| 1209 | -1.2 -3.5 % |
16-06-2020 00:00:00 Tuesday |
34.3 33.1 |
34.7 | 31.9 | 4821088 |
| 1210 | 0.25 0.75 % |
15-06-2020 00:00:00 Monday |
33.4 33.65 |
34.15 | 32.1 | 2301313 |
| 1211 | 1.65 5.25 % |
12-06-2020 00:00:00 Friday |
31.4 33.05 |
33.15 | 30.9 | 2239757 |
| 1212 | -1.9 -5.48 % |
11-06-2020 00:00:00 Thursday |
34.65 32.75 |
35.2 | 32.6 | 3961891 |
| 1213 | 1.55 4.8 % |
10-06-2020 00:00:00 Wednesday |
32.3 33.85 |
34.1 | 31.65 | 4255314 |
| 1214 | -1.1 -3.34 % |
09-06-2020 00:00:00 Tuesday |
32.9 31.8 |
33.5 | 31.5 | 2481973 |
| 1215 | -2.4 -6.86 % |
08-06-2020 00:00:00 Monday |
35 32.6 |
35.4 | 32.3 | 4622712 |
| 1216 | 2.5 7.99 % |
05-06-2020 00:00:00 Friday |
31.3 33.8 |
34.1 | 31.3 | 4454042 |
| 1217 | 0.85 2.82 % |
04-06-2020 00:00:00 Thursday |
30.15 31 |
32.65 | 29.9 | 5522491 |
| 1218 | 0.6 2.02 % |
03-06-2020 00:00:00 Wednesday |
29.65 30.25 |
31.6 | 29.65 | 3785346 |
| 1219 | 0.05 0.17 % |
02-06-2020 00:00:00 Tuesday |
29.2 29.25 |
29.65 | 28.6 | 1665186 |
| 1220 | 2.1 7.75 % |
01-06-2020 00:00:00 Monday |
27.1 29.2 |
29.85 | 27.1 | 3372189 |
| 1221 | 0.15 0.56 % |
29-05-2020 00:00:00 Friday |
26.7 26.85 |
27.35 | 26.35 | 1038426 |
| 1222 | -0.85 -3.08 % |
28-05-2020 00:00:00 Thursday |
27.6 26.75 |
27.85 | 26.6 | 1391787 |
| 1223 | 0.8 3 % |
27-05-2020 00:00:00 Wednesday |
26.7 27.5 |
27.65 | 26.6 | 704206 |
| 1224 | -0.8 -2.91 % |
26-05-2020 00:00:00 Tuesday |
27.5 26.7 |
27.5 | 26.45 | 710867 |
| 1225 | -0.2 -0.74 % |
22-05-2020 00:00:00 Friday |
26.85 26.65 |
27.7 | 26.4 | 1156194 |
| 1226 | 0.2 0.75 % |
21-05-2020 00:00:00 Thursday |
26.8 27 |
27.65 | 26.4 | 801939 |
| 1227 | -0.3 -1.11 % |
20-05-2020 00:00:00 Wednesday |
26.95 26.65 |
26.95 | 26.3 | 574783 |
| 1228 | -0.85 -3.09 % |
19-05-2020 00:00:00 Tuesday |
27.5 26.65 |
27.75 | 26.5 | 804494 |
| 1229 | -1.65 -5.69 % |
18-05-2020 00:00:00 Monday |
29 27.35 |
29 | 26.75 | 1170394 |
| 1230 | -0.35 -1.2 % |
15-05-2020 00:00:00 Friday |
29.2 28.85 |
29.55 | 28.75 | 600281 |
| 1231 | -1.15 -3.78 % |
14-05-2020 00:00:00 Thursday |
30.45 29.3 |
30.55 | 29.15 | 715815 |
| 1232 | 0.1 0.33 % |
13-05-2020 00:00:00 Wednesday |
30.5 30.6 |
30.95 | 29.5 | 1507104 |
| 1233 | 0 0 % |
12-05-2020 00:00:00 Tuesday |
28.75 28.75 |
29.2 | 27.95 | 696851 |
| 1234 | -0.75 -2.53 % |
11-05-2020 00:00:00 Monday |
29.6 28.85 |
29.6 | 28.75 | 646378 |
| 1235 | -0.4 -1.35 % |
08-05-2020 00:00:00 Friday |
29.7 29.3 |
30.2 | 29.1 | 612314 |
| 1236 | 0.3 1.02 % |
07-05-2020 00:00:00 Thursday |
29.4 29.7 |
30.25 | 28.9 | 596652 |
| 1237 | -0.3 -1.01 % |
06-05-2020 00:00:00 Wednesday |
29.7 29.4 |
29.7 | 28.55 | 919063 |
| 1238 | -1.25 -4.09 % |
05-05-2020 00:00:00 Tuesday |
30.55 29.3 |
30.75 | 29.05 | 831850 |
| 1239 | -1 -3.2 % |
04-05-2020 00:00:00 Monday |
31.25 30.25 |
31.25 | 29.9 | 959103 |
| 1240 | -0.15 -0.46 % |
30-04-2020 00:00:00 Thursday |
32.5 32.35 |
33.65 | 32.1 | 1364357 |
| 1241 | 0.7 2.22 % |
29-04-2020 00:00:00 Wednesday |
31.6 32.3 |
32.5 | 31.15 | 675789 |
| 1242 | 0.05 0.16 % |
28-04-2020 00:00:00 Tuesday |
31.2 31.25 |
31.35 | 30.75 | 420018 |
| 1243 | -0.2 -0.65 % |
27-04-2020 00:00:00 Monday |
30.95 30.75 |
30.95 | 30.35 | 602662 |
| 1244 | -0.75 -2.42 % |
24-04-2020 00:00:00 Friday |
31 30.25 |
31.1 | 30.15 | 527805 |
| 1245 | -0.35 -1.11 % |
23-04-2020 00:00:00 Thursday |
31.5 31.15 |
31.8 | 31 | 1458848 |
| 1246 | -0.3 -0.95 % |
22-04-2020 00:00:00 Wednesday |
31.45 31.15 |
31.45 | 30.25 | 648360 |
| 1247 | -1.35 -4.16 % |
21-04-2020 00:00:00 Tuesday |
32.45 31.1 |
32.45 | 30.95 | 773367 |
| 1248 | 0.65 2.02 % |
20-04-2020 00:00:00 Monday |
32.25 32.9 |
33.9 | 31.45 | 1589439 |
| 1249 | -0.65 -2 % |
17-04-2020 00:00:00 Friday |
32.5 31.85 |
32.7 | 31 | 1721592 |
| 1250 | -0.3 -0.96 % |
16-04-2020 00:00:00 Thursday |
31.4 31.1 |
31.5 | 30.55 | 761793 |
| 1251 | -0.8 -2.5 % |
15-04-2020 00:00:00 Wednesday |
32 31.2 |
32.6 | 30.65 | 893211 |
| 1252 | -1 -3.09 % |
13-04-2020 00:00:00 Monday |
32.35 31.35 |
32.35 | 30.3 | 882521 |
| 1253 | 0.4 1.29 % |
09-04-2020 00:00:00 Thursday |
31 31.4 |
31.85 | 30.65 | 966171 |
| 1254 | 0.25 0.83 % |
08-04-2020 00:00:00 Wednesday |
30.25 30.5 |
31.6 | 29.5 | 1082818 |
| 1255 | -0.1 -0.33 % |
07-04-2020 00:00:00 Tuesday |
30.05 29.95 |
30.4 | 29.4 | 974201 |
| 1256 | -1.3 -4.19 % |
03-04-2020 00:00:00 Friday |
31 29.7 |
31 | 29.25 | 806552 |
| 1257 | -2 -6.15 % |
01-04-2020 00:00:00 Wednesday |
32.5 30.5 |
32.55 | 30.3 | 1179454 |
| 1258 | -0.75 -2.27 % |
31-03-2020 00:00:00 Tuesday |
33.1 32.35 |
33.7 | 32.25 | 722138 |
| 1259 | -1.55 -4.5 % |
30-03-2020 00:00:00 Monday |
34.45 32.9 |
34.45 | 32.5 | 630063 |
| 1260 | -1.05 -3.04 % |
27-03-2020 00:00:00 Friday |
34.5 33.45 |
35.95 | 33.3 | 1271264 |
| 1261 | -2.05 -5.77 % |
26-03-2020 00:00:00 Thursday |
35.5 33.45 |
35.8 | 33.25 | 1200777 |
| 1262 | -1.5 -4.19 % |
25-03-2020 00:00:00 Wednesday |
35.8 34.3 |
36.35 | 33.15 | 1209431 |
| 1263 | -1.45 -3.84 % |
24-03-2020 00:00:00 Tuesday |
37.75 36.3 |
37.9 | 35.4 | 1317642 |
| 1264 | -0.55 -1.53 % |
23-03-2020 00:00:00 Monday |
36 35.45 |
37.4 | 34.8 | 2295966 |
| 1265 | 0.7 1.87 % |
20-03-2020 00:00:00 Friday |
37.5 38.2 |
38.95 | 36.7 | 1876589 |
| 1266 | 1.9 5.38 % |
19-03-2020 00:00:00 Thursday |
35.3 37.2 |
39.4 | 34.3 | 3067077 |
| 1267 | 0.55 1.53 % |
18-03-2020 00:00:00 Wednesday |
36 36.55 |
39.25 | 33.9 | 2530610 |
| 1268 | -0.55 -1.53 % |
17-03-2020 00:00:00 Tuesday |
35.95 35.4 |
37.2 | 35 | 1249532 |
| 1269 | -0.65 -1.79 % |
16-03-2020 00:00:00 Monday |
36.4 35.75 |
36.4 | 34.4 | 1223575 |
| 1270 | 6.4 20.65 % |
13-03-2020 00:00:00 Friday |
31 37.4 |
38.15 | 28.75 | 3950366 |
| 1271 | -2.15 -5.98 % |
12-03-2020 00:00:00 Thursday |
35.95 33.8 |
36.25 | 33.55 | 4040785 |
| 1272 | -1.5 -3.75 % |
11-03-2020 00:00:00 Wednesday |
40 38.5 |
40.7 | 37.85 | 1487559 |
| 1273 | -2.05 -4.9 % |
09-03-2020 00:00:00 Monday |
41.8 39.75 |
41.8 | 39.35 | 971232 |
| 1274 | 0.7 1.68 % |
06-03-2020 00:00:00 Friday |
41.6 42.3 |
43.2 | 41.2 | 925054 |
| 1275 | -0.4 -0.88 % |
05-03-2020 00:00:00 Thursday |
45.3 44.9 |
45.9 | 42.8 | 977834 |
| 1276 | -0.3 -0.67 % |
04-03-2020 00:00:00 Wednesday |
44.75 44.45 |
44.9 | 43.1 | 1011490 |
| 1277 | 1.05 2.42 % |
03-03-2020 00:00:00 Tuesday |
43.45 44.5 |
45 | 42.8 | 837696 |
| 1278 | -3.45 -7.48 % |
02-03-2020 00:00:00 Monday |
46.15 42.7 |
46.45 | 42.05 | 936794 |
| 1279 | -0.65 -1.42 % |
28-02-2020 00:00:00 Friday |
45.7 45.05 |
46.3 | 44.3 | 1027643 |
| 1280 | -2.5 -5.06 % |
27-02-2020 00:00:00 Thursday |
49.45 46.95 |
49.45 | 46.8 | 1207178 |
| 1281 | -0.45 -0.91 % |
26-02-2020 00:00:00 Wednesday |
49.6 49.15 |
50.1 | 49 | 739142 |
| 1282 | -0.6 -1.19 % |
25-02-2020 00:00:00 Tuesday |
50.5 49.9 |
50.7 | 49.75 | 678039 |
| 1283 | -1.45 -2.8 % |
24-02-2020 00:00:00 Monday |
51.8 50.35 |
51.8 | 50.15 | 992658 |
| 1284 | 0.15 0.28 % |
20-02-2020 00:00:00 Thursday |
52.7 52.85 |
53.65 | 52.15 | 710518 |
| 1285 | -0.05 -0.09 % |
19-02-2020 00:00:00 Wednesday |
52.75 52.7 |
53.15 | 51.7 | 579040 |
| 1286 | 0.05 0.1 % |
18-02-2020 00:00:00 Tuesday |
52 52.05 |
52.45 | 49.9 | 1152173 |
| 1287 | -2.3 -4.24 % |
17-02-2020 00:00:00 Monday |
54.2 51.9 |
54.3 | 51.65 | 1197853 |
| 1288 | -1.7 -3.04 % |
14-02-2020 00:00:00 Friday |
55.9 54.2 |
56.05 | 54 | 670522 |
| 1289 | -0.25 -0.45 % |
13-02-2020 00:00:00 Thursday |
55.7 55.45 |
56.2 | 55 | 548481 |
| 1290 | -2 -3.48 % |
12-02-2020 00:00:00 Wednesday |
57.5 55.5 |
57.5 | 55.15 | 823118 |
| 1291 | -0.65 -1.13 % |
11-02-2020 00:00:00 Tuesday |
57.6 56.95 |
58 | 56.75 | 359604 |
| 1292 | -1.55 -2.64 % |
10-02-2020 00:00:00 Monday |
58.8 57.25 |
58.85 | 56.95 | 525234 |
| 1293 | 0.15 0.26 % |
07-02-2020 00:00:00 Friday |
58.65 58.8 |
59.35 | 58.1 | 621508 |
| 1294 | 1.6 2.81 % |
06-02-2020 00:00:00 Thursday |
57 58.6 |
59.25 | 57 | 1558568 |
| 1295 | 0.4 0.71 % |
05-02-2020 00:00:00 Wednesday |
56.5 56.9 |
57.25 | 56.05 | 1039198 |
| 1296 | -1.15 -1.99 % |
04-02-2020 00:00:00 Tuesday |
57.9 56.75 |
58.95 | 56.3 | 2572774 |
| 1297 | -1.65 -2.8 % |
03-02-2020 00:00:00 Monday |
59 57.35 |
59.05 | 57.1 | 834635 |
| 1298 | -1.75 -2.88 % |
01-02-2020 00:00:00 Saturday |
60.8 59.05 |
61 | 58.8 | 636363 |
| 1299 | 0 0 % |
31-01-2020 00:00:00 Friday |
60.5 60.5 |
61.2 | 59.8 | 472313 |
| 1300 | -0.8 -1.32 % |
30-01-2020 00:00:00 Thursday |
60.7 59.9 |
61.2 | 59.7 | 550964 |
| 1301 | -0.1 -0.16 % |
29-01-2020 00:00:00 Wednesday |
61.05 60.95 |
61.45 | 60.8 | 475642 |
| 1302 | -0.85 -1.39 % |
28-01-2020 00:00:00 Tuesday |
61.35 60.5 |
62.5 | 60.3 | 517460 |
| 1303 | -0.6 -0.97 % |
27-01-2020 00:00:00 Monday |
61.95 61.35 |
62.3 | 61.1 | 487490 |
| 1304 | 0.55 0.89 % |
24-01-2020 00:00:00 Friday |
61.8 62.35 |
62.8 | 61.7 | 615224 |
| 1305 | 0.85 1.39 % |
23-01-2020 00:00:00 Thursday |
60.95 61.8 |
62.35 | 60.95 | 715222 |
| 1306 | -1.8 -2.87 % |
22-01-2020 00:00:00 Wednesday |
62.75 60.95 |
62.75 | 60.7 | 803418 |
| 1307 | -0.15 -0.24 % |
21-01-2020 00:00:00 Tuesday |
61.6 61.45 |
62.3 | 61.25 | 474095 |
| 1308 | -1.7 -2.69 % |
20-01-2020 00:00:00 Monday |
63.25 61.55 |
63.7 | 61.35 | 644139 |
| 1309 | 0.2 0.32 % |
17-01-2020 00:00:00 Friday |
63 63.2 |
63.9 | 61.3 | 994118 |
| 1310 | 0.3 0.48 % |
16-01-2020 00:00:00 Thursday |
63.05 63.35 |
63.95 | 62.75 | 641702 |
| 1311 | 0.75 1.2 % |
15-01-2020 00:00:00 Wednesday |
62.65 63.4 |
63.6 | 61.95 | 870148 |
| 1312 | -0.7 -1.1 % |
14-01-2020 00:00:00 Tuesday |
63.5 62.8 |
64.1 | 62.45 | 754406 |
| 1313 | 0.6 0.96 % |
13-01-2020 00:00:00 Monday |
62.6 63.2 |
63.35 | 62.6 | 620759 |
| 1314 | -0.55 -0.87 % |
10-01-2020 00:00:00 Friday |
63 62.45 |
63.85 | 62.1 | 809755 |
| 1315 | 0.45 0.72 % |
09-01-2020 00:00:00 Thursday |
62.15 62.6 |
63 | 61.85 | 892753 |
| 1316 | -0.25 -0.41 % |
08-01-2020 00:00:00 Wednesday |
61.1 60.85 |
61.55 | 60.15 | 1073924 |
| 1317 | -0.05 -0.08 % |
07-01-2020 00:00:00 Tuesday |
61.9 61.85 |
63.1 | 61.05 | 999584 |
| 1318 | -3.7 -5.68 % |
06-01-2020 00:00:00 Monday |
65.1 61.4 |
65.1 | 61 | 1221598 |
| 1319 | -1.9 -2.84 % |
03-01-2020 00:00:00 Friday |
66.95 65.05 |
66.95 | 64.65 | 727218 |
| 1320 | 1.4 2.14 % |
02-01-2020 00:00:00 Thursday |
65.3 66.7 |
66.95 | 64.6 | 1379635 |
| 1321 | -0.05 -0.08 % |
01-01-2020 00:00:00 Wednesday |
64.75 64.7 |
65 | 63.95 | 460507 |
| 1322 | -0.15 -0.23 % |
31-12-2019 00:00:00 Tuesday |
64.5 64.35 |
64.8 | 64 | 695563 |
| 1323 | -0.85 -1.3 % |
30-12-2019 00:00:00 Monday |
65.25 64.4 |
65.35 | 63.75 | 779804 |
| 1324 | 2.05 3.24 % |
27-12-2019 00:00:00 Friday |
63.3 65.35 |
66.45 | 63.3 | 1416038 |
| 1325 | -0.75 -1.18 % |
26-12-2019 00:00:00 Thursday |
63.55 62.8 |
63.75 | 62.55 | 1039654 |
| 1326 | -0.05 -0.08 % |
24-12-2019 00:00:00 Tuesday |
63.6 63.55 |
64 | 63.3 | 698678 |
| 1327 | -0.4 -0.62 % |
23-12-2019 00:00:00 Monday |
64 63.6 |
64.65 | 63.25 | 890642 |
| 1328 | 0.65 1.02 % |
20-12-2019 00:00:00 Friday |
64 64.65 |
65.35 | 63.75 | 1048018 |
| 1329 | 0.75 1.19 % |
19-12-2019 00:00:00 Thursday |
62.9 63.65 |
63.85 | 62.6 | 967360 |
| 1330 | -1.5 -2.32 % |
18-12-2019 00:00:00 Wednesday |
64.7 63.2 |
64.7 | 62.7 | 1175553 |
| 1331 | 0.75 1.17 % |
17-12-2019 00:00:00 Tuesday |
63.95 64.7 |
65.6 | 63.7 | 1331982 |
| 1332 | 0.25 0.39 % |
16-12-2019 00:00:00 Monday |
63.4 63.65 |
64.25 | 62.65 | 1540109 |
| 1333 | 3.35 5.48 % |
13-12-2019 00:00:00 Friday |
61.1 64.45 |
64.6 | 61.1 | 2337320 |
| 1334 | 0.65 1.08 % |
12-12-2019 00:00:00 Thursday |
60.15 60.8 |
61.05 | 59.7 | 1411517 |
| 1335 | -0.4 -0.67 % |
11-12-2019 00:00:00 Wednesday |
60 59.6 |
60.45 | 58.5 | 1867307 |
| 1336 | -1.1 -1.81 % |
10-12-2019 00:00:00 Tuesday |
60.75 59.65 |
61.15 | 59.45 | 1203207 |
| 1337 | 0.25 0.41 % |
09-12-2019 00:00:00 Monday |
60.5 60.75 |
61.8 | 59.65 | 1243992 |
| 1338 | -2.65 -4.22 % |
06-12-2019 00:00:00 Friday |
62.75 60.1 |
63 | 59.9 | 1586143 |
| 1339 | -1.45 -2.27 % |
05-12-2019 00:00:00 Thursday |
63.75 62.3 |
64.4 | 62.1 | 1560821 |
| 1340 | 0.95 1.51 % |
04-12-2019 00:00:00 Wednesday |
62.8 63.75 |
63.9 | 61.5 | 2139485 |
| 1341 | -2.85 -4.33 % |
03-12-2019 00:00:00 Tuesday |
65.75 62.9 |
66 | 62.75 | 956412 |
| 1342 | -0.2 -0.3 % |
02-12-2019 00:00:00 Monday |
66 65.8 |
66.7 | 65.15 | 713054 |
| 1343 | -1.35 -2.01 % |
29-11-2019 00:00:00 Friday |
67 65.65 |
67.75 | 65.4 | 1537261 |
| 1344 | 2.7 4.2 % |
28-11-2019 00:00:00 Thursday |
64.25 66.95 |
67.5 | 64.2 | 2812780 |
| 1345 | 0 0 % |
27-11-2019 00:00:00 Wednesday |
63.7 63.7 |
63.9 | 62.85 | 1138726 |
| 1346 | -1.3 -2.02 % |
26-11-2019 00:00:00 Tuesday |
64.5 63.2 |
65.35 | 62.8 | 1439384 |
| 1347 | 0.45 0.7 % |
25-11-2019 00:00:00 Monday |
63.95 64.4 |
64.55 | 63.65 | 1092264 |
| 1348 | 0.25 0.39 % |
22-11-2019 00:00:00 Friday |
63.4 63.65 |
64.7 | 63.2 | 1266512 |
| 1349 | -0.65 -1.02 % |
21-11-2019 00:00:00 Thursday |
63.9 63.25 |
64.75 | 63.1 | 1221681 |
| 1350 | -0.65 -1.01 % |
20-11-2019 00:00:00 Wednesday |
64.55 63.9 |
65.25 | 63.5 | 1678086 |
| 1351 | 1.95 3.14 % |
19-11-2019 00:00:00 Tuesday |
62.2 64.15 |
64.85 | 62.1 | 2196622 |
| 1352 | 0.05 0.08 % |
18-11-2019 00:00:00 Monday |
62.3 62.35 |
63.1 | 61.85 | 1297182 |
| 1353 | 1.15 1.89 % |
15-11-2019 00:00:00 Friday |
60.75 61.9 |
63.75 | 60.75 | 2621945 |
| 1354 | 0.15 0.25 % |
14-11-2019 00:00:00 Thursday |
60.15 60.3 |
60.9 | 58.85 | 1166081 |
| 1355 | -1.65 -2.66 % |
13-11-2019 00:00:00 Wednesday |
62 60.35 |
62.5 | 60.1 | 858277 |
| 1356 | 0.15 0.24 % |
11-11-2019 00:00:00 Monday |
61.6 61.75 |
62.2 | 61.15 | 889282 |
| 1357 | -0.6 -0.97 % |
08-11-2019 00:00:00 Friday |
62 61.4 |
62.6 | 61.1 | 1327074 |
| 1358 | -2.25 -3.5 % |
07-11-2019 00:00:00 Thursday |
64.25 62 |
64.55 | 61.8 | 2122985 |
| 1359 | -0.35 -0.54 % |
06-11-2019 00:00:00 Wednesday |
64.55 64.2 |
65.05 | 63.35 | 3545823 |
| 1360 | -4.25 -6.16 % |
05-11-2019 00:00:00 Tuesday |
69 64.75 |
69.55 | 64.3 | 5614012 |
| 1361 | 0.25 0.37 % |
04-11-2019 00:00:00 Monday |
67.95 68.2 |
69.6 | 67.3 | 2718522 |
| 1362 | 1.65 2.52 % |
01-11-2019 00:00:00 Friday |
65.5 67.15 |
67.75 | 65.1 | 2235079 |
| 1363 | 0.8 1.24 % |
31-10-2019 00:00:00 Thursday |
64.6 65.4 |
66.85 | 64.05 | 2285801 |
| 1364 | 2.7 4.43 % |
30-10-2019 00:00:00 Wednesday |
61 63.7 |
64.15 | 61 | 1446625 |
| 1365 | 1.35 2.23 % |
29-10-2019 00:00:00 Tuesday |
60.6 61.95 |
62.55 | 60.35 | 1131695 |
| 1366 | -0.05 -0.08 % |
27-10-2019 00:00:00 Sunday |
61 60.95 |
61.5 | 60.7 | 157520 |
| 1367 | 1 1.68 % |
25-10-2019 00:00:00 Friday |
59.7 60.7 |
61.2 | 58.7 | 5462868 |
| 1368 | -1.75 -2.85 % |
24-10-2019 00:00:00 Thursday |
61.5 59.75 |
61.85 | 59.2 | 1078427 |