| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
29-01-2025 00:00:00 |
285.65 287.8 |
289.2 283.3 |
-40.3 (-14%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.64 -0.63 % |
13-08-2020 00:00:00 |
101.19 100.55 |
101.36 99.25 |
| -2.7 -2.66 % |
14-08-2020 00:00:00 |
101.36 98.66 |
101.36 97.96 |
| 0.45 0.45 % |
17-08-2020 00:00:00 |
100.04 100.49 |
102.6 98.75 |
| -1.21 -1.2 % |
18-08-2020 00:00:00 |
101.25 100.04 |
101.25 99.37 |
| -0.22 -0.22 % |
19-08-2020 00:00:00 |
99.98 99.76 |
100.91 99.56 |
| 2.14 2.15 % |
20-08-2020 00:00:00 |
99.73 101.87 |
105.78 99.42 |
| 2.28 2.19 % |
21-08-2020 00:00:00 |
104.06 106.34 |
107.16 102.71 |
| -2.22 -2.09 % |
24-08-2020 00:00:00 |
106.37 104.15 |
107.24 103.73 |
| -1.66 -1.57 % |
25-08-2020 00:00:00 |
105.58 103.92 |
105.58 103.02 |
| 0.37 0.36 % |
26-08-2020 00:00:00 |
103.92 104.29 |
106.65 103.61 |
| -1.2 -1.14 % |
27-08-2020 00:00:00 |
105.38 104.18 |
105.47 103.89 |
| -1.92 -1.84 % |
28-08-2020 00:00:00 |
104.46 102.54 |
104.79 102.32 |
| -2.87 -2.77 % |
31-08-2020 00:00:00 |
103.5 100.63 |
104.26 100.15 |
| 0.98 0.98 % |
01-09-2020 00:00:00 |
100.41 101.39 |
102.49 100.41 |
| 2 2 % |
02-09-2020 00:00:00 |
99.98 101.98 |
102.94 98.58 |
| -1.71 -1.67 % |
03-09-2020 00:00:00 |
102.09 100.38 |
102.09 99.98 |
| -1.09 -1.09 % |
04-09-2020 00:00:00 |
99.56 98.47 |
99.9 97.73 |
| 0.7 0.71 % |
07-09-2020 00:00:00 |
98.47 99.17 |
99.56 97.31 |
| -0.06 -0.06 % |
08-09-2020 00:00:00 |
98.44 98.38 |
99.14 97.79 |
| -0.42 -0.42 % |
09-09-2020 00:00:00 |
99 98.58 |
100.15 97.57 |
| 0.4 0.4 % |
10-09-2020 00:00:00 |
99.56 99.96 |
100.29 97.99 |
| -2.16 -2.15 % |
11-09-2020 00:00:00 |
100.6 98.44 |
100.6 97.99 |
| -2.65 -2.68 % |
14-09-2020 00:00:00 |
99.06 96.41 |
99.06 96.08 |
| 0.9 0.93 % |
15-09-2020 00:00:00 |
96.53 97.43 |
97.79 96.33 |
| -1.64 -1.67 % |
16-09-2020 00:00:00 |
98.33 96.69 |
98.33 96.1 |
| -1.6 -1.66 % |
17-09-2020 00:00:00 |
96.3 94.7 |
96.5 94.47 |
| 1.58 1.66 % |
18-09-2020 00:00:00 |
95.06 96.64 |
97.28 94.16 |
| -0.96 -0.99 % |
21-09-2020 00:00:00 |
96.75 95.79 |
96.75 94.36 |
| -0.9 -0.94 % |
22-09-2020 00:00:00 |
95.79 94.89 |
95.79 93.68 |
| -2.59 -2.73 % |
23-09-2020 00:00:00 |
94.78 92.19 |
94.95 91.69 |
| -0.25 -0.28 % |
24-09-2020 00:00:00 |
90 89.75 |
92.78 89.18 |
| 1.6 1.8 % |
25-09-2020 00:00:00 |
88.88 90.48 |
91.41 88.88 |
| 3.66 4.03 % |
28-09-2020 00:00:00 |
90.9 94.56 |
95.06 90.68 |
| -2.95 -3.11 % |
29-09-2020 00:00:00 |
94.78 91.83 |
95.12 91.41 |
| 0.33 0.36 % |
30-09-2020 00:00:00 |
91.13 91.46 |
92.36 90.2 |
| 0.84 0.92 % |
01-10-2020 00:00:00 |
91.72 92.56 |
93.35 91.63 |
| -0.98 -1.06 % |
05-10-2020 00:00:00 |
92.53 91.55 |
93.57 91.24 |
| -1.89 -2.02 % |
06-10-2020 00:00:00 |
93.66 91.77 |
93.66 91.07 |
| -2.25 -2.45 % |
07-10-2020 00:00:00 |
91.97 89.72 |
91.97 89.49 |
| -2.37 -2.59 % |
08-10-2020 00:00:00 |
91.41 89.04 |
91.41 88.93 |
| -0.28 -0.31 % |
09-10-2020 00:00:00 |
89.1 88.82 |
89.61 88.17 |
| -0.14 -0.16 % |
12-10-2020 00:00:00 |
89.97 89.83 |
91.58 89.55 |
| 0.14 0.16 % |
13-10-2020 00:00:00 |
90.28 90.42 |
91.69 89.63 |
| -1.69 -1.88 % |
14-10-2020 00:00:00 |
90 88.31 |
90.28 87.95 |
| -0.36 -0.41 % |
15-10-2020 00:00:00 |
87.86 87.5 |
88.37 86.99 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -42.05 | Min | 79.73 80.92 |
85.42 | 72.98 | 12839 | |
| 15.9 | Max | 364.85 365.25 |
366.2 | 357.2 | 26407820 | |
| -0.11 | Avergae | 181.61 181.5 |
183.85 | 179.22 | 824874.58 | |
| 1 | -7.05 -2.25 % |
25-04-2025 00:00:00 Friday |
313.3 306.25 |
315.15 | 303.45 | 200793 |
| 2 | 0.05 0.02 % |
24-04-2025 00:00:00 Thursday |
314.25 314.3 |
315.75 | 313 | 127328 |
| 3 | -1 -0.32 % |
23-04-2025 00:00:00 Wednesday |
315.9 314.9 |
315.9 | 309.4 | 255885 |
| 4 | -7.2 -2.25 % |
22-04-2025 00:00:00 Tuesday |
319.8 312.6 |
319.8 | 312.15 | 302805 |
| 5 | 9.95 3.21 % |
21-04-2025 00:00:00 Monday |
310 319.95 |
321.75 | 309 | 253681 |
| 6 | 3.75 1.23 % |
17-04-2025 00:00:00 Thursday |
305.05 308.8 |
309.65 | 302.15 | 201591 |
| 7 | -1.7 -0.55 % |
16-04-2025 00:00:00 Wednesday |
307.85 306.15 |
307.85 | 302.95 | 86032 |
| 8 | -0.55 -0.18 % |
15-04-2025 00:00:00 Tuesday |
305 304.45 |
310.2 | 303.6 | 304148 |
| 9 | 10.15 3.45 % |
11-04-2025 00:00:00 Friday |
293.95 304.1 |
305 | 293.95 | 369398 |
| 10 | 2.7 0.93 % |
09-04-2025 00:00:00 Wednesday |
290.6 293.3 |
299.5 | 289.6 | 349569 |
| 11 | -5.2 -1.77 % |
08-04-2025 00:00:00 Tuesday |
294 288.8 |
294 | 284.85 | 843946 |
| 12 | 8.75 3.12 % |
07-04-2025 00:00:00 Monday |
280.6 289.35 |
293.9 | 280.6 | 822899 |
| 13 | -7.15 -2.38 % |
04-04-2025 00:00:00 Friday |
300.95 293.8 |
300.95 | 292.2 | 343282 |
| 14 | 10.2 3.53 % |
03-04-2025 00:00:00 Thursday |
288.95 299.15 |
300.1 | 286.5 | 324642 |
| 15 | -2.6 -0.9 % |
02-04-2025 00:00:00 Wednesday |
289.3 286.7 |
289.8 | 284.7 | 393822 |
| 16 | -1.3 -0.45 % |
01-04-2025 00:00:00 Tuesday |
290.55 289.25 |
296.95 | 287 | 488351 |
| 17 | -3.75 -1.27 % |
28-03-2025 00:00:00 Friday |
294.2 290.45 |
294.2 | 288.1 | 223033 |
| 18 | 5 1.72 % |
27-03-2025 00:00:00 Thursday |
289.9 294.9 |
297.1 | 289.6 | 420329 |
| 19 | -0.15 -0.05 % |
26-03-2025 00:00:00 Wednesday |
291.5 291.35 |
296.7 | 289.65 | 561809 |
| 20 | 2.15 0.74 % |
25-03-2025 00:00:00 Tuesday |
289 291.15 |
295.3 | 287.65 | 465907 |
| 21 | 5 1.74 % |
24-03-2025 00:00:00 Monday |
286.9 291.9 |
293.95 | 285 | 143476 |
| 22 | 2.3 0.82 % |
21-03-2025 00:00:00 Friday |
280.7 283 |
285.3 | 280.15 | 435426 |
| 23 | -0.25 -0.09 % |
20-03-2025 00:00:00 Thursday |
280.2 279.95 |
283.15 | 277.05 | 122052 |
| 24 | 4.95 1.82 % |
19-03-2025 00:00:00 Wednesday |
272 276.95 |
278.3 | 270 | 603834 |
| 25 | 1.25 0.46 % |
18-03-2025 00:00:00 Tuesday |
269.55 270.8 |
272.3 | 267.5 | 181587 |
| 26 | -2.7 -1 % |
17-03-2025 00:00:00 Monday |
270 267.3 |
270.5 | 264.9 | 88753 |
| 27 | -2.4 -0.89 % |
13-03-2025 00:00:00 Thursday |
270 267.6 |
270.65 | 265.55 | 137442 |
| 28 | -4.75 -1.75 % |
12-03-2025 00:00:00 Wednesday |
271.85 267.1 |
272.5 | 263.6 | 189105 |
| 29 | -3.6 -1.33 % |
11-03-2025 00:00:00 Tuesday |
270.95 267.35 |
271.8 | 266 | 239262 |
| 30 | 9.45 3.61 % |
10-03-2025 00:00:00 Monday |
261.95 271.4 |
274 | 261.3 | 333451 |
| 31 | -3.4 -1.28 % |
07-03-2025 00:00:00 Friday |
266.6 263.2 |
268.7 | 261.6 | 186171 |
| 32 | 1.45 0.55 % |
06-03-2025 00:00:00 Thursday |
265 266.45 |
267.35 | 260.7 | 288577 |
| 33 | 8.6 3.36 % |
05-03-2025 00:00:00 Wednesday |
256.3 264.9 |
267.15 | 256.3 | 584379 |
| 34 | 3.7 1.48 % |
04-03-2025 00:00:00 Tuesday |
250.35 254.05 |
257.1 | 249.4 | 196413 |
| 35 | 1.2 0.48 % |
03-03-2025 00:00:00 Monday |
251.35 252.55 |
253.65 | 248.4 | 86184 |
| 36 | -4.35 -1.71 % |
28-02-2025 00:00:00 Friday |
255 250.65 |
256.5 | 247.5 | 193046 |
| 37 | 3.15 1.25 % |
27-02-2025 00:00:00 Thursday |
253 256.15 |
257.3 | 253 | 212921 |
| 38 | -3.25 -1.25 % |
25-02-2025 00:00:00 Tuesday |
259.15 255.9 |
259.65 | 254.85 | 459377 |
| 39 | 1.1 0.43 % |
24-02-2025 00:00:00 Monday |
258.05 259.15 |
261.8 | 257.15 | 72662 |
| 40 | -3.9 -1.47 % |
21-02-2025 00:00:00 Friday |
265.65 261.75 |
265.65 | 259.45 | 2011132 |
| 41 | 3.45 1.32 % |
20-02-2025 00:00:00 Thursday |
262.35 265.8 |
266.5 | 261.5 | 168026 |
| 42 | -1.95 -0.74 % |
19-02-2025 00:00:00 Wednesday |
265.1 263.15 |
268.5 | 262.4 | 214552 |
| 43 | 2.75 1.04 % |
18-02-2025 00:00:00 Tuesday |
264 266.75 |
267.85 | 260.3 | 166637 |
| 44 | 7.6 2.97 % |
17-02-2025 00:00:00 Monday |
255.55 263.15 |
263.7 | 252.1 | 258116 |
| 45 | -2.75 -1.06 % |
14-02-2025 00:00:00 Friday |
260.1 257.35 |
261.3 | 254.7 | 178706 |
| 46 | 2.45 0.95 % |
13-02-2025 00:00:00 Thursday |
256.65 259.1 |
261.3 | 256.1 | 389334 |
| 47 | -4.15 -1.59 % |
12-02-2025 00:00:00 Wednesday |
261.45 257.3 |
262.1 | 254 | 910303 |
| 48 | -7 -2.61 % |
11-02-2025 00:00:00 Tuesday |
268.5 261.5 |
268.85 | 260 | 498066 |
| 49 | -7.25 -2.63 % |
10-02-2025 00:00:00 Monday |
275.95 268.7 |
275.95 | 268.1 | 309214 |
| 50 | 1.3 0.47 % |
07-02-2025 00:00:00 Friday |
277 278.3 |
281.9 | 270.05 | 373061 |
| 51 | -4.05 -1.42 % |
06-02-2025 00:00:00 Thursday |
285.3 281.25 |
290.8 | 279.8 | 346675 |
| 52 | -1.7 -0.59 % |
05-02-2025 00:00:00 Wednesday |
286.85 285.15 |
290.7 | 284.35 | 273443 |
| 53 | 6.6 2.36 % |
04-02-2025 00:00:00 Tuesday |
279.15 285.75 |
286.35 | 272.3 | 634899 |
| 54 | -3.9 -1.36 % |
03-02-2025 00:00:00 Monday |
287.8 283.9 |
290 | 278 | 1015438 |
| 55 | -11.55 -3.83 % |
01-02-2025 00:00:00 Saturday |
301.5 289.95 |
305.45 | 288.65 | 526793 |
| 56 | 5.8 1.96 % |
31-01-2025 00:00:00 Friday |
296.05 301.85 |
303.4 | 296 | 116192 |
| 57 | 7.7 2.68 % |
30-01-2025 00:00:00 Thursday |
287.55 295.25 |
297 | 287.55 | 201065 |
| 58 | 2.15 0.75 % |
29-01-2025 00:00:00 Wednesday |
285.65 287.8 |
289.2 | 283.3 | 109028 |
| 59 | -1.2 -0.42 % |
28-01-2025 00:00:00 Tuesday |
285.05 283.85 |
288.85 | 279.45 | 550949 |
| 60 | -7.95 -2.69 % |
27-01-2025 00:00:00 Monday |
295 287.05 |
295 | 283.8 | 193013 |
| 61 | 0.15 0.05 % |
24-01-2025 00:00:00 Friday |
295.6 295.75 |
302.35 | 294.35 | 300605 |
| 62 | -3 -1.01 % |
23-01-2025 00:00:00 Thursday |
297.3 294.3 |
299.55 | 293.75 | 177858 |
| 63 | -4.5 -1.49 % |
22-01-2025 00:00:00 Wednesday |
302.35 297.85 |
302.35 | 295.95 | 439258 |
| 64 | -4.35 -1.42 % |
21-01-2025 00:00:00 Tuesday |
306.65 302.3 |
309.8 | 301.55 | 1058994 |
| 65 | 2.85 0.94 % |
20-01-2025 00:00:00 Monday |
303.6 306.45 |
308.6 | 302 | 263130 |
| 66 | 5.15 1.73 % |
17-01-2025 00:00:00 Friday |
297.4 302.55 |
305 | 295.7 | 140051 |
| 67 | -3.7 -1.23 % |
16-01-2025 00:00:00 Thursday |
301.35 297.65 |
301.55 | 296.65 | 329433 |
| 68 | 3.65 1.24 % |
15-01-2025 00:00:00 Wednesday |
295 298.65 |
302.5 | 291.6 | 183071 |
| 69 | 3.5 1.22 % |
14-01-2025 00:00:00 Tuesday |
286.5 290 |
293 | 286.5 | 405178 |
| 70 | -6.55 -2.23 % |
13-01-2025 00:00:00 Monday |
294.1 287.55 |
298.35 | 287 | 796478 |
| 71 | -3.5 -1.15 % |
10-01-2025 00:00:00 Friday |
303.3 299.8 |
305 | 298.45 | 541880 |
| 72 | -2.45 -0.8 % |
09-01-2025 00:00:00 Thursday |
307.75 305.3 |
307.75 | 303.9 | 247540 |
| 73 | 1.15 0.38 % |
08-01-2025 00:00:00 Wednesday |
305.35 306.5 |
307.75 | 303 | 213432 |
| 74 | -0.75 -0.25 % |
07-01-2025 00:00:00 Tuesday |
305.95 305.2 |
310.75 | 303 | 622007 |
| 75 | -8.15 -2.59 % |
06-01-2025 00:00:00 Monday |
314.2 306.05 |
316.25 | 304.75 | 249739 |
| 76 | -0.8 -0.25 % |
03-01-2025 00:00:00 Friday |
316.95 316.15 |
317.95 | 313.7 | 307462 |
| 77 | 4.65 1.5 % |
02-01-2025 00:00:00 Thursday |
310.75 315.4 |
317.1 | 308.7 | 451878 |
| 78 | 1.8 0.58 % |
01-01-2025 00:00:00 Wednesday |
308.7 310.5 |
311.25 | 306 | 89084 |
| 79 | 0.3 0.1 % |
31-12-2024 00:00:00 Tuesday |
308.3 308.6 |
309.85 | 305.1 | 183862 |
| 80 | -0.25 -0.08 % |
30-12-2024 00:00:00 Monday |
308.6 308.35 |
311.8 | 306.4 | 161670 |
| 81 | -1 -0.32 % |
27-12-2024 00:00:00 Friday |
310.55 309.55 |
312.45 | 308.85 | 197167 |
| 82 | 0 0 % |
26-12-2024 00:00:00 Thursday |
310.35 310.35 |
313.2 | 308.75 | 144433 |
| 83 | -4.8 -1.52 % |
24-12-2024 00:00:00 Tuesday |
314.95 310.15 |
316.7 | 308.95 | 249356 |
| 84 | -3.1 -0.97 % |
23-12-2024 00:00:00 Monday |
318.35 315.25 |
318.35 | 311.6 | 128049 |
| 85 | -5.3 -1.65 % |
20-12-2024 00:00:00 Friday |
321.05 315.75 |
325.5 | 313.7 | 383520 |
| 86 | 6.2 1.96 % |
19-12-2024 00:00:00 Thursday |
315.65 321.85 |
323.75 | 315.65 | 191598 |
| 87 | -3.7 -1.14 % |
18-12-2024 00:00:00 Wednesday |
325.25 321.55 |
329.3 | 320.75 | 225146 |
| 88 | -2.85 -0.86 % |
17-12-2024 00:00:00 Tuesday |
332.85 330 |
335.5 | 328.2 | 152372 |
| 89 | 0.25 0.07 % |
16-12-2024 00:00:00 Monday |
334.55 334.8 |
336.2 | 331.2 | 304619 |
| 90 | 2.25 0.68 % |
13-12-2024 00:00:00 Friday |
331.75 334 |
334.4 | 325.1 | 428289 |
| 91 | 1.35 0.41 % |
12-12-2024 00:00:00 Thursday |
327.65 329 |
329.9 | 326 | 1545990 |
| 92 | 0.15 0.05 % |
11-12-2024 00:00:00 Wednesday |
327.35 327.5 |
329 | 327 | 65231 |
| 93 | -4.15 -1.25 % |
10-12-2024 00:00:00 Tuesday |
332 327.85 |
332 | 325.35 | 323218 |
| 94 | 0.85 0.26 % |
09-12-2024 00:00:00 Monday |
328.25 329.1 |
330.6 | 326.85 | 621733 |
| 95 | 2 0.61 % |
06-12-2024 00:00:00 Friday |
326.95 328.95 |
332.65 | 326.8 | 944762 |
| 96 | 3.15 0.97 % |
05-12-2024 00:00:00 Thursday |
325.45 328.6 |
330.2 | 319.6 | 379019 |
| 97 | -4.35 -1.32 % |
04-12-2024 00:00:00 Wednesday |
329.35 325 |
331.1 | 321.25 | 793485 |
| 98 | 4.8 1.48 % |
03-12-2024 00:00:00 Tuesday |
324.95 329.75 |
331.3 | 324.95 | 3269489 |
| 99 | -1.35 -0.41 % |
02-12-2024 00:00:00 Monday |
329.35 328 |
331.7 | 326.2 | 441421 |
| 100 | -3.25 -0.98 % |
29-11-2024 00:00:00 Friday |
332.85 329.6 |
332.85 | 326.5 | 362633 |
| 101 | -4.85 -1.43 % |
28-11-2024 00:00:00 Thursday |
338.55 333.7 |
341.5 | 332.45 | 175538 |
| 102 | 2.15 0.64 % |
27-11-2024 00:00:00 Wednesday |
336.85 339 |
341.25 | 336.3 | 127027 |
| 103 | -4.05 -1.18 % |
26-11-2024 00:00:00 Tuesday |
342.75 338.7 |
344.55 | 337.75 | 5365862 |
| 104 | 1.5 0.44 % |
25-11-2024 00:00:00 Monday |
341.35 342.85 |
345.25 | 336.2 | 2153990 |
| 105 | 10.85 3.33 % |
22-11-2024 00:00:00 Friday |
326.15 337 |
337.5 | 324.2 | 5493654 |
| 106 | 8.8 2.78 % |
21-11-2024 00:00:00 Thursday |
317 325.8 |
326.75 | 314.1 | 610087 |
| 107 | 2.05 0.65 % |
19-11-2024 00:00:00 Tuesday |
313 315.05 |
318.2 | 312.5 | 225118 |
| 108 | -1.05 -0.34 % |
18-11-2024 00:00:00 Monday |
313 311.95 |
315.55 | 310.05 | 186728 |
| 109 | -2.85 -0.9 % |
14-11-2024 00:00:00 Thursday |
315.05 312.2 |
318.75 | 310.8 | 409105 |
| 110 | -4.3 -1.33 % |
13-11-2024 00:00:00 Wednesday |
322.5 318.2 |
324.7 | 317.2 | 207052 |
| 111 | -10.45 -3.14 % |
12-11-2024 00:00:00 Tuesday |
332.95 322.5 |
332.95 | 321.8 | 160662 |
| 112 | 15.9 5.07 % |
11-11-2024 00:00:00 Monday |
313.85 329.75 |
332.35 | 312.9 | 746095 |
| 113 | 3.7 1.18 % |
08-11-2024 00:00:00 Friday |
312.7 316.4 |
317.35 | 308.7 | 506780 |
| 114 | -7.95 -2.48 % |
07-11-2024 00:00:00 Thursday |
320.85 312.9 |
320.85 | 311.85 | 260693 |
| 115 | 0.5 0.16 % |
06-11-2024 00:00:00 Wednesday |
317.95 318.45 |
320.35 | 313.95 | 383625 |
| 116 | 2.85 0.91 % |
05-11-2024 00:00:00 Tuesday |
313.85 316.7 |
317.7 | 312.1 | 244162 |
| 117 | -8.6 -2.65 % |
04-11-2024 00:00:00 Monday |
324.1 315.5 |
324.6 | 311.65 | 151643 |
| 118 | -2.55 -0.79 % |
01-11-2024 00:00:00 Friday |
324.45 321.9 |
324.45 | 319.9 | 60654 |
| 119 | 1.75 0.55 % |
31-10-2024 00:00:00 Thursday |
319.45 321.2 |
322.65 | 318.05 | 410569 |
| 120 | -0.55 -0.17 % |
30-10-2024 00:00:00 Wednesday |
319 318.45 |
325.4 | 316.9 | 785652 |
| 121 | 2.65 0.83 % |
29-10-2024 00:00:00 Tuesday |
318 320.65 |
321.2 | 314.3 | 287604 |
| 122 | 2.6 0.82 % |
28-10-2024 00:00:00 Monday |
315.45 318.05 |
320.35 | 310.65 | 141726 |
| 123 | -5.45 -1.7 % |
25-10-2024 00:00:00 Friday |
321 315.55 |
321 | 313.4 | 371593 |
| 124 | 2.6 0.82 % |
24-10-2024 00:00:00 Thursday |
316.45 319.05 |
320.65 | 315.5 | 75471 |
| 125 | -1.8 -0.56 % |
23-10-2024 00:00:00 Wednesday |
318.6 316.8 |
321.9 | 313.9 | 310306 |
| 126 | -9.55 -2.87 % |
22-10-2024 00:00:00 Tuesday |
332.35 322.8 |
335.75 | 321.2 | 336800 |
| 127 | -1.8 -0.54 % |
21-10-2024 00:00:00 Monday |
332.8 331 |
334 | 329.7 | 95667 |
| 128 | -0.45 -0.14 % |
18-10-2024 00:00:00 Friday |
332.4 331.95 |
333.85 | 328.2 | 423576 |
| 129 | 3.75 1.14 % |
17-10-2024 00:00:00 Thursday |
327.55 331.3 |
331.9 | 324.6 | 133121 |
| 130 | -5.85 -1.76 % |
16-10-2024 00:00:00 Wednesday |
332.95 327.1 |
332.95 | 325.2 | 112053 |
| 131 | -1.75 -0.53 % |
15-10-2024 00:00:00 Tuesday |
331.4 329.65 |
332.9 | 327.6 | 148905 |
| 132 | -0.1 -0.03 % |
14-10-2024 00:00:00 Monday |
330.85 330.75 |
331.45 | 327.75 | 117500 |
| 133 | -4.85 -1.45 % |
11-10-2024 00:00:00 Friday |
334.85 330 |
335.4 | 329.4 | 366366 |
| 134 | 3.5 1.06 % |
10-10-2024 00:00:00 Thursday |
330.85 334.35 |
338 | 330.1 | 320332 |
| 135 | 1.8 0.55 % |
09-10-2024 00:00:00 Wednesday |
327.95 329.75 |
331.8 | 326.5 | 222202 |
| 136 | 0.85 0.26 % |
08-10-2024 00:00:00 Tuesday |
326.3 327.15 |
331 | 322.4 | 165721 |
| 137 | -10.15 -2.99 % |
07-10-2024 00:00:00 Monday |
339.05 328.9 |
339.7 | 325 | 262538 |
| 138 | -3.25 -0.95 % |
04-10-2024 00:00:00 Friday |
342.05 338.8 |
347.5 | 337.7 | 856388 |
| 139 | 3.15 0.92 % |
03-10-2024 00:00:00 Thursday |
341.05 344.2 |
349.8 | 341.05 | 984262 |
| 140 | -1.5 -0.43 % |
01-10-2024 00:00:00 Tuesday |
352.35 350.85 |
356 | 350.05 | 270476 |
| 141 | -1.85 -0.52 % |
30-09-2024 00:00:00 Monday |
354.75 352.9 |
357.4 | 349.8 | 337914 |
| 142 | -8.9 -2.45 % |
27-09-2024 00:00:00 Friday |
363.1 354.2 |
363.1 | 353.3 | 623664 |
| 143 | 0.4 0.11 % |
26-09-2024 00:00:00 Thursday |
364.85 365.25 |
365.9 | 357.2 | 798750 |
| 144 | 8.05 2.26 % |
25-09-2024 00:00:00 Wednesday |
355.75 363.8 |
366.2 | 352.25 | 1741754 |
| 145 | 6.2 1.8 % |
24-09-2024 00:00:00 Tuesday |
343.9 350.1 |
351 | 342.35 | 428009 |
| 146 | -0.95 -0.28 % |
23-09-2024 00:00:00 Monday |
342 341.05 |
342.5 | 340.2 | 233499 |
| 147 | 3.85 1.14 % |
20-09-2024 00:00:00 Friday |
337.3 341.15 |
342.85 | 334.65 | 1617695 |
| 148 | -2.25 -0.67 % |
19-09-2024 00:00:00 Thursday |
337.15 334.9 |
338.3 | 333.05 | 128013 |
| 149 | -2.85 -0.85 % |
18-09-2024 00:00:00 Wednesday |
337.05 334.2 |
338.85 | 333.05 | 116076 |
| 150 | -0.5 -0.15 % |
17-09-2024 00:00:00 Tuesday |
337.15 336.65 |
339.7 | 334.55 | 565488 |
| 151 | 1.8 0.53 % |
16-09-2024 00:00:00 Monday |
336.55 338.35 |
341.45 | 336.55 | 91481 |
| 152 | -1.9 -0.56 % |
13-09-2024 00:00:00 Friday |
339 337.1 |
341.15 | 336.2 | 421660 |
| 153 | 4.3 1.29 % |
12-09-2024 00:00:00 Thursday |
333.5 337.8 |
339 | 333.3 | 253977 |
| 154 | -5 -1.48 % |
11-09-2024 00:00:00 Wednesday |
337.85 332.85 |
337.85 | 332.05 | 209261 |
| 155 | 5.25 1.6 % |
10-09-2024 00:00:00 Tuesday |
328.95 334.2 |
334.8 | 327.5 | 260395 |
| 156 | 1.25 0.38 % |
09-09-2024 00:00:00 Monday |
327.3 328.55 |
329.3 | 323.5 | 193893 |
| 157 | -3.3 -0.99 % |
06-09-2024 00:00:00 Friday |
333 329.7 |
333.3 | 325 | 784663 |
| 158 | -2.25 -0.68 % |
05-09-2024 00:00:00 Thursday |
333.2 330.95 |
334.35 | 329.9 | 420400 |
| 159 | -0.05 -0.02 % |
04-09-2024 00:00:00 Wednesday |
332.85 332.8 |
334.65 | 331.7 | 65578 |
| 160 | -1 -0.3 % |
03-09-2024 00:00:00 Tuesday |
335.6 334.6 |
337.95 | 334 | 125685 |
| 161 | -2.8 -0.83 % |
02-09-2024 00:00:00 Monday |
338.15 335.35 |
339.9 | 334.25 | 254686 |
| 162 | 2.45 0.73 % |
30-08-2024 00:00:00 Friday |
334.95 337.4 |
340.7 | 334.1 | 400612 |
| 163 | -1.15 -0.34 % |
29-08-2024 00:00:00 Thursday |
334.25 333.1 |
335.85 | 329 | 151663 |
| 164 | -0.75 -0.22 % |
28-08-2024 00:00:00 Wednesday |
335.05 334.3 |
338.95 | 333.75 | 133582 |
| 165 | -4.4 -1.3 % |
27-08-2024 00:00:00 Tuesday |
339.45 335.05 |
341.45 | 334.7 | 186358 |
| 166 | 0.15 0.04 % |
26-08-2024 00:00:00 Monday |
337.95 338.1 |
341.45 | 335.9 | 92901 |
| 167 | 0.65 0.19 % |
23-08-2024 00:00:00 Friday |
335.5 336.15 |
337.2 | 333.5 | 454265 |
| 168 | -2.85 -0.85 % |
22-08-2024 00:00:00 Thursday |
336.75 333.9 |
337.1 | 330.55 | 379266 |
| 169 | -4 -1.17 % |
21-08-2024 00:00:00 Wednesday |
340.8 336.8 |
340.9 | 336.15 | 159137 |
| 170 | -1.1 -0.32 % |
20-08-2024 00:00:00 Tuesday |
341.65 340.55 |
342.55 | 338.9 | 86578 |
| 171 | -2.55 -0.74 % |
19-08-2024 00:00:00 Monday |
342.8 340.25 |
343.3 | 339.35 | 214800 |
| 172 | 6.65 2 % |
16-08-2024 00:00:00 Friday |
332.15 338.8 |
339.55 | 330.55 | 606291 |
| 173 | -2.85 -0.85 % |
14-08-2024 00:00:00 Wednesday |
336.3 333.45 |
338.15 | 332.55 | 106316 |
| 174 | -1.3 -0.38 % |
13-08-2024 00:00:00 Tuesday |
338 336.7 |
342.5 | 335.2 | 288207 |
| 175 | -2.8 -0.81 % |
12-08-2024 00:00:00 Monday |
343.95 341.15 |
343.95 | 339.55 | 238300 |
| 176 | -2.3 -0.66 % |
09-08-2024 00:00:00 Friday |
348.4 346.1 |
348.85 | 344.45 | 292840 |
| 177 | -13 -3.66 % |
08-08-2024 00:00:00 Thursday |
355.45 342.45 |
355.45 | 341.3 | 375508 |
| 178 | 9.05 2.64 % |
07-08-2024 00:00:00 Wednesday |
343.05 352.1 |
352.5 | 343.05 | 432477 |
| 179 | -0.1 -0.03 % |
06-08-2024 00:00:00 Tuesday |
341 340.9 |
350.8 | 339.3 | 357684 |
| 180 | -8.3 -2.36 % |
05-08-2024 00:00:00 Monday |
351.1 342.8 |
354.95 | 341.5 | 340095 |
| 181 | -0.1 -0.03 % |
02-08-2024 00:00:00 Friday |
358.1 358 |
361.05 | 354.05 | 1318164 |
| 182 | 10.9 3.11 % |
01-08-2024 00:00:00 Thursday |
350.35 361.25 |
362.3 | 350.35 | 1481076 |
| 183 | -1 -0.29 % |
31-07-2024 00:00:00 Wednesday |
349.6 348.6 |
350.45 | 342.65 | 228439 |
| 184 | 5.55 1.61 % |
30-07-2024 00:00:00 Tuesday |
344.1 349.65 |
356.95 | 343.35 | 1083337 |
| 185 | 2.4 0.71 % |
29-07-2024 00:00:00 Monday |
340 342.4 |
345.85 | 337.65 | 596261 |
| 186 | 3.75 1.1 % |
26-07-2024 00:00:00 Friday |
340.55 344.3 |
345.55 | 338.6 | 503559 |
| 187 | 7.3 2.2 % |
25-07-2024 00:00:00 Thursday |
331.9 339.2 |
342.7 | 330.7 | 493114 |
| 188 | 5.35 1.61 % |
24-07-2024 00:00:00 Wednesday |
331.8 337.15 |
338.85 | 330.35 | 145775 |
| 189 | -5.95 -1.75 % |
23-07-2024 00:00:00 Tuesday |
339.95 334 |
340.05 | 321.1 | 350981 |
| 190 | 6.5 1.96 % |
22-07-2024 00:00:00 Monday |
332 338.5 |
339.35 | 329.4 | 239340 |
| 191 | -7.5 -2.21 % |
19-07-2024 00:00:00 Friday |
339.5 332 |
341.75 | 331.05 | 1125066 |
| 192 | -0.5 -0.15 % |
18-07-2024 00:00:00 Thursday |
341.5 341 |
344.4 | 336.85 | 378696 |
| 193 | -0.9 -0.26 % |
16-07-2024 00:00:00 Tuesday |
343.35 342.45 |
347 | 341.4 | 296791 |
| 194 | -1.25 -0.36 % |
15-07-2024 00:00:00 Monday |
345.15 343.9 |
345.25 | 340.2 | 325109 |
| 195 | 0.35 0.1 % |
12-07-2024 00:00:00 Friday |
342.8 343.15 |
346 | 340.05 | 964785 |
| 196 | -5.65 -1.62 % |
11-07-2024 00:00:00 Thursday |
348.45 342.8 |
348.6 | 341.95 | 686301 |
| 197 | 2.9 0.84 % |
10-07-2024 00:00:00 Wednesday |
343.2 346.1 |
347.8 | 335.5 | 297783 |
| 198 | 0.95 0.28 % |
09-07-2024 00:00:00 Tuesday |
339.95 340.9 |
342.25 | 338 | 362280 |
| 199 | -1.6 -0.47 % |
08-07-2024 00:00:00 Monday |
341.05 339.45 |
341.05 | 336.85 | 337790 |
| 200 | 4.05 1.21 % |
05-07-2024 00:00:00 Friday |
335.35 339.4 |
340 | 332.75 | 1067609 |
| 201 | -2.5 -0.74 % |
04-07-2024 00:00:00 Thursday |
337.85 335.35 |
338.6 | 334 | 644723 |
| 202 | 4.05 1.22 % |
03-07-2024 00:00:00 Wednesday |
331.35 335.4 |
337 | 329.2 | 220647 |
| 203 | -0.2 -0.06 % |
02-07-2024 00:00:00 Tuesday |
330.95 330.75 |
334.5 | 328.35 | 199166 |
| 204 | -1.25 -0.38 % |
01-07-2024 00:00:00 Monday |
330.8 329.55 |
331.8 | 325.2 | 227113 |
| 205 | -2.5 -0.75 % |
28-06-2024 00:00:00 Friday |
333.4 330.9 |
337.4 | 329.7 | 1204951 |
| 206 | 4.35 1.33 % |
27-06-2024 00:00:00 Thursday |
327.2 331.55 |
332.5 | 324.3 | 867938 |
| 207 | 0.75 0.23 % |
26-06-2024 00:00:00 Wednesday |
326.1 326.85 |
330.25 | 324.85 | 280250 |
| 208 | -6.55 -1.96 % |
25-06-2024 00:00:00 Tuesday |
334.15 327.6 |
335 | 325.6 | 1378217 |
| 209 | 9.6 2.97 % |
24-06-2024 00:00:00 Monday |
323.45 333.05 |
334.3 | 322.6 | 569609 |
| 210 | 0.45 0.14 % |
21-06-2024 00:00:00 Friday |
325.35 325.8 |
329.5 | 322.9 | 1531354 |
| 211 | -3.35 -1.02 % |
20-06-2024 00:00:00 Thursday |
327.95 324.6 |
327.95 | 322.3 | 408032 |
| 212 | -6.15 -1.84 % |
19-06-2024 00:00:00 Wednesday |
333.7 327.55 |
334.85 | 325.65 | 559686 |
| 213 | 10.15 3.16 % |
18-06-2024 00:00:00 Tuesday |
321.55 331.7 |
332.25 | 321.55 | 1042297 |
| 214 | -3.25 -1 % |
14-06-2024 00:00:00 Friday |
325.05 321.8 |
325.65 | 319.45 | 340903 |
| 215 | -6.05 -1.85 % |
13-06-2024 00:00:00 Thursday |
327.45 321.4 |
328.15 | 320.5 | 365126 |
| 216 | 4.25 1.33 % |
12-06-2024 00:00:00 Wednesday |
320.35 324.6 |
327.1 | 316.9 | 1000151 |
| 217 | -0.4 -0.13 % |
11-06-2024 00:00:00 Tuesday |
317.5 317.1 |
319.55 | 315.15 | 400332 |
| 218 | 0.95 0.3 % |
10-06-2024 00:00:00 Monday |
314.8 315.75 |
323.25 | 311.75 | 1338621 |
| 219 | 9.7 3.24 % |
07-06-2024 00:00:00 Friday |
299.65 309.35 |
310.5 | 296.8 | 2045162 |
| 220 | -2.2 -0.72 % |
06-06-2024 00:00:00 Thursday |
304.2 302 |
311.4 | 298.1 | 815492 |
| 221 | 0.8 0.27 % |
05-06-2024 00:00:00 Wednesday |
297.95 298.75 |
301 | 279.35 | 920859 |
| 222 | -42.05 -12.44 % |
04-06-2024 00:00:00 Tuesday |
337.95 295.9 |
337.95 | 280 | 3464163 |
| 223 | 7.45 2.26 % |
03-06-2024 00:00:00 Monday |
330.25 337.7 |
346.9 | 325.45 | 1459361 |
| 224 | 0 0 % |
31-05-2024 00:00:00 Friday |
309.45 309.45 |
311.25 | 305.65 | 968868 |
| 225 | -6.25 -1.99 % |
30-05-2024 00:00:00 Thursday |
314.8 308.55 |
317.35 | 303.7 | 432117 |
| 226 | 7.8 2.52 % |
29-05-2024 00:00:00 Wednesday |
309.75 317.55 |
318.7 | 309 | 809008 |
| 227 | -6.6 -2.07 % |
28-05-2024 00:00:00 Tuesday |
319.4 312.8 |
319.4 | 312 | 358541 |
| 228 | -3.85 -1.2 % |
27-05-2024 00:00:00 Monday |
321.85 318 |
321.85 | 314.7 | 321253 |
| 229 | 0.8 0.25 % |
24-05-2024 00:00:00 Friday |
317.7 318.5 |
322.95 | 317.45 | 651126 |
| 230 | 0.3 0.09 % |
23-05-2024 00:00:00 Thursday |
319.45 319.75 |
320.7 | 308.95 | 1512804 |
| 231 | -2.25 -0.69 % |
22-05-2024 00:00:00 Wednesday |
328.35 326.1 |
328.35 | 320.25 | 379372 |
| 232 | 8.9 2.81 % |
21-05-2024 00:00:00 Tuesday |
316.55 325.45 |
327.4 | 312 | 513832 |
| 233 | -2.65 -0.83 % |
18-05-2024 00:00:00 Saturday |
318.65 316 |
318.65 | 316 | 72358 |
| 234 | -2.4 -0.76 % |
17-05-2024 00:00:00 Friday |
315.75 313.35 |
316.1 | 310.9 | 809841 |
| 235 | -2.25 -0.71 % |
16-05-2024 00:00:00 Thursday |
314.8 312.55 |
315.8 | 305.35 | 545579 |
| 236 | 3.65 1.18 % |
15-05-2024 00:00:00 Wednesday |
310.55 314.2 |
316.3 | 308.95 | 348587 |
| 237 | 1.1 0.36 % |
14-05-2024 00:00:00 Tuesday |
308.4 309.5 |
312.95 | 307.85 | 287813 |
| 238 | 2.55 0.84 % |
13-05-2024 00:00:00 Monday |
303.9 306.45 |
307.6 | 297.6 | 498387 |
| 239 | 8.15 2.76 % |
10-05-2024 00:00:00 Friday |
295.75 303.9 |
304.6 | 295.75 | 594722 |
| 240 | -6.2 -2.04 % |
09-05-2024 00:00:00 Thursday |
303.25 297.05 |
304.25 | 295.4 | 326844 |
| 241 | 10.3 3.53 % |
08-05-2024 00:00:00 Wednesday |
291.6 301.9 |
302.7 | 291.6 | 635262 |
| 242 | -11.6 -3.78 % |
07-05-2024 00:00:00 Tuesday |
306.85 295.25 |
308 | 294.55 | 488118 |
| 243 | -3.75 -1.21 % |
06-05-2024 00:00:00 Monday |
310.65 306.9 |
310.65 | 303.15 | 336643 |
| 244 | -2.05 -0.65 % |
03-05-2024 00:00:00 Friday |
313.4 311.35 |
316.05 | 308.3 | 721391 |
| 245 | 11.1 3.67 % |
02-05-2024 00:00:00 Thursday |
302.35 313.45 |
317.4 | 302.05 | 1201283 |
| 246 | 7.65 2.6 % |
30-04-2024 00:00:00 Tuesday |
294 301.65 |
304.3 | 293.05 | 995888 |
| 247 | 1.05 0.36 % |
29-04-2024 00:00:00 Monday |
292.65 293.7 |
294.55 | 289.8 | 254614 |
| 248 | -1.4 -0.48 % |
26-04-2024 00:00:00 Friday |
294 292.6 |
296.05 | 291.4 | 665834 |
| 249 | 0.95 0.33 % |
25-04-2024 00:00:00 Thursday |
291.65 292.6 |
294.4 | 289.25 | 595385 |
| 250 | 5 1.75 % |
24-04-2024 00:00:00 Wednesday |
285 290 |
291.9 | 284.5 | 394954 |
| 251 | 0.55 0.19 % |
23-04-2024 00:00:00 Tuesday |
284.45 285 |
287 | 280.75 | 217607 |
| 252 | -0.9 -0.32 % |
22-04-2024 00:00:00 Monday |
284.45 283.55 |
284.6 | 281.65 | 564017 |
| 253 | 2.15 0.77 % |
19-04-2024 00:00:00 Friday |
279.55 281.7 |
282.35 | 274.7 | 1039990 |
| 254 | -6.8 -2.37 % |
18-04-2024 00:00:00 Thursday |
287 280.2 |
289.1 | 277.75 | 1405699 |
| 255 | 1.35 0.49 % |
16-04-2024 00:00:00 Tuesday |
273 274.35 |
275.7 | 271.25 | 424078 |
| 256 | 3.1 1.14 % |
15-04-2024 00:00:00 Monday |
271.65 274.75 |
276.15 | 268.35 | 255180 |
| 257 | -5.8 -2.06 % |
12-04-2024 00:00:00 Friday |
281 275.2 |
284.35 | 274.7 | 884893 |
| 258 | 1.1 0.39 % |
10-04-2024 00:00:00 Wednesday |
281.35 282.45 |
285.45 | 280.6 | 153209 |
| 259 | -2.9 -1.02 % |
09-04-2024 00:00:00 Tuesday |
283.75 280.85 |
284.4 | 280.65 | 331670 |
| 260 | 1.7 0.61 % |
08-04-2024 00:00:00 Monday |
280.05 281.75 |
284.15 | 279.55 | 246182 |
| 261 | -4.85 -1.71 % |
05-04-2024 00:00:00 Friday |
283.15 278.3 |
283.15 | 275.35 | 472194 |
| 262 | -5.75 -2.03 % |
04-04-2024 00:00:00 Thursday |
283.35 277.6 |
286.7 | 275.05 | 722490 |
| 263 | -0.35 -0.12 % |
03-04-2024 00:00:00 Wednesday |
281.2 280.85 |
283 | 278.65 | 212996 |
| 264 | -0.5 -0.18 % |
02-04-2024 00:00:00 Tuesday |
280 279.5 |
281.7 | 278.5 | 273896 |
| 265 | -1.3 -0.46 % |
01-04-2024 00:00:00 Monday |
281.3 280 |
281.35 | 277.75 | 507752 |
| 266 | 5.05 1.86 % |
28-03-2024 00:00:00 Thursday |
272 277.05 |
279.45 | 271.7 | 1034973 |
| 267 | -2.25 -0.83 % |
27-03-2024 00:00:00 Wednesday |
272.4 270.15 |
272.75 | 269.25 | 996806 |
| 268 | 0 0 % |
26-03-2024 00:00:00 Tuesday |
270 270 |
274.05 | 266.4 | 1069008 |
| 269 | 2 0.73 % |
22-03-2024 00:00:00 Friday |
273.7 275.7 |
278.2 | 271.5 | 1675846 |
| 270 | 6.3 2.36 % |
21-03-2024 00:00:00 Thursday |
267.45 273.75 |
274.5 | 267.35 | 2008319 |
| 271 | 5.15 1.99 % |
20-03-2024 00:00:00 Wednesday |
259.4 264.55 |
265.1 | 259.15 | 572112 |
| 272 | -4.05 -1.54 % |
19-03-2024 00:00:00 Tuesday |
263 258.95 |
266.45 | 258.3 | 1392524 |
| 273 | -0.75 -0.28 % |
18-03-2024 00:00:00 Monday |
265.65 264.9 |
266.2 | 259.45 | 297525 |
| 274 | -3 -1.12 % |
15-03-2024 00:00:00 Friday |
268.55 265.55 |
271.9 | 257.75 | 2453463 |
| 275 | 2.85 1.08 % |
14-03-2024 00:00:00 Thursday |
263.7 266.55 |
268.4 | 260.75 | 840571 |
| 276 | -19.35 -6.82 % |
13-03-2024 00:00:00 Wednesday |
283.65 264.3 |
283.65 | 261.9 | 1476482 |
| 277 | -0.25 -0.09 % |
12-03-2024 00:00:00 Tuesday |
285.3 285.05 |
288.65 | 282.85 | 551981 |
| 278 | -5.25 -1.81 % |
11-03-2024 00:00:00 Monday |
290.4 285.15 |
292 | 284.45 | 1329164 |
| 279 | -1.45 -0.49 % |
07-03-2024 00:00:00 Thursday |
294 292.55 |
298.95 | 291 | 647367 |
| 280 | 3.6 1.24 % |
06-03-2024 00:00:00 Wednesday |
290.45 294.05 |
294.7 | 286.5 | 596167 |
| 281 | 2.25 0.77 % |
05-03-2024 00:00:00 Tuesday |
292.45 294.7 |
295.4 | 289.75 | 317094 |
| 282 | 6.5 2.26 % |
04-03-2024 00:00:00 Monday |
287.95 294.45 |
297.05 | 287.95 | 974803 |
| 283 | -0.45 -0.16 % |
02-03-2024 00:00:00 Saturday |
287.25 286.8 |
288.2 | 286.35 | 12839 |
| 284 | 2.65 0.93 % |
01-03-2024 00:00:00 Friday |
285 287.65 |
289.35 | 284.55 | 666230 |
| 285 | 2.6 0.93 % |
29-02-2024 00:00:00 Thursday |
279.95 282.55 |
284.7 | 274.4 | 908886 |
| 286 | -12.25 -4.2 % |
28-02-2024 00:00:00 Wednesday |
291.8 279.55 |
293.3 | 278.45 | 733196 |
| 287 | 5.7 1.99 % |
27-02-2024 00:00:00 Tuesday |
286.8 292.5 |
293.3 | 284.35 | 711524 |
| 288 | 4.75 1.68 % |
26-02-2024 00:00:00 Monday |
283 287.75 |
291.45 | 282.3 | 1266852 |
| 289 | -0.05 -0.02 % |
23-02-2024 00:00:00 Friday |
282.25 282.2 |
285.15 | 279 | 715767 |
| 290 | 2.45 0.87 % |
22-02-2024 00:00:00 Thursday |
280.1 282.55 |
283.4 | 273.3 | 622473 |
| 291 | -7.75 -2.69 % |
21-02-2024 00:00:00 Wednesday |
287.9 280.15 |
289.3 | 279.35 | 811163 |
| 292 | 9.95 3.58 % |
20-02-2024 00:00:00 Tuesday |
278 287.95 |
288.8 | 278 | 1864601 |
| 293 | 1.1 0.4 % |
19-02-2024 00:00:00 Monday |
275.35 276.45 |
278.3 | 273.5 | 468314 |
| 294 | -7.3 -2.59 % |
16-02-2024 00:00:00 Friday |
282.15 274.85 |
282.55 | 273.25 | 1034053 |
| 295 | 8.85 3.25 % |
15-02-2024 00:00:00 Thursday |
272.65 281.5 |
283.25 | 271.5 | 770740 |
| 296 | 4 1.48 % |
14-02-2024 00:00:00 Wednesday |
269.85 273.85 |
274.7 | 266.95 | 507215 |
| 297 | 0.6 0.22 % |
13-02-2024 00:00:00 Tuesday |
269.8 270.4 |
270.6 | 264.25 | 376687 |
| 298 | -3.45 -1.26 % |
12-02-2024 00:00:00 Monday |
273.55 270.1 |
275.9 | 266.15 | 994362 |
| 299 | -5.7 -2.04 % |
09-02-2024 00:00:00 Friday |
278.8 273.1 |
279.5 | 268.95 | 1451088 |
| 300 | 2.85 1.04 % |
08-02-2024 00:00:00 Thursday |
273.35 276.2 |
287.85 | 271 | 2520919 |
| 301 | -4.9 -1.8 % |
07-02-2024 00:00:00 Wednesday |
272.85 267.95 |
274.35 | 267.05 | 831445 |
| 302 | -10.4 -3.65 % |
06-02-2024 00:00:00 Tuesday |
284.75 274.35 |
284.75 | 272.3 | 700720 |
| 303 | 3.15 1.13 % |
05-02-2024 00:00:00 Monday |
279.6 282.75 |
289.45 | 275 | 652433 |
| 304 | 12.05 4.55 % |
02-02-2024 00:00:00 Friday |
264.65 276.7 |
281.45 | 264 | 1677481 |
| 305 | 6.5 2.51 % |
01-02-2024 00:00:00 Thursday |
259.3 265.8 |
270.9 | 258.45 | 1219286 |
| 306 | 4.5 1.77 % |
31-01-2024 00:00:00 Wednesday |
254.85 259.35 |
260 | 252.4 | 1228947 |
| 307 | -0.7 -0.27 % |
30-01-2024 00:00:00 Tuesday |
254.85 254.15 |
256.95 | 251.45 | 512433 |
| 308 | 7.35 2.98 % |
29-01-2024 00:00:00 Monday |
246.45 253.8 |
255 | 245.2 | 751127 |
| 309 | 0.4 0.16 % |
25-01-2024 00:00:00 Thursday |
245.05 245.45 |
248.35 | 243.1 | 6416102 |
| 310 | 9.1 3.84 % |
24-01-2024 00:00:00 Wednesday |
237.1 246.2 |
247 | 234.95 | 843168 |
| 311 | -2.25 -0.94 % |
23-01-2024 00:00:00 Tuesday |
240.15 237.9 |
246.8 | 236.5 | 1472398 |
| 312 | 0.15 0.06 % |
20-01-2024 00:00:00 Saturday |
237.1 237.25 |
240.7 | 236.65 | 469890 |
| 313 | 0.6 0.26 % |
19-01-2024 00:00:00 Friday |
234.85 235.45 |
236.7 | 232.45 | 887189 |
| 314 | 4.55 1.99 % |
18-01-2024 00:00:00 Thursday |
228.9 233.45 |
235.7 | 226.1 | 669882 |
| 315 | 0.2 0.08 % |
17-01-2024 00:00:00 Wednesday |
238.9 239.1 |
241.2 | 237.9 | 395971 |
| 316 | -2.15 -0.89 % |
16-01-2024 00:00:00 Tuesday |
241.4 239.25 |
242.4 | 237.8 | 237733 |
| 317 | 0.95 0.4 % |
15-01-2024 00:00:00 Monday |
240.15 241.1 |
241.5 | 237.05 | 422977 |
| 318 | -3.3 -1.36 % |
12-01-2024 00:00:00 Friday |
242.8 239.5 |
242.8 | 239 | 591950 |
| 319 | -1.35 -0.56 % |
11-01-2024 00:00:00 Thursday |
242.95 241.6 |
243.05 | 239.25 | 225038 |
| 320 | -2.3 -0.95 % |
10-01-2024 00:00:00 Wednesday |
241.3 239 |
242.15 | 238.05 | 268549 |
| 321 | -0.7 -0.29 % |
09-01-2024 00:00:00 Tuesday |
242.95 242.25 |
244.55 | 241.5 | 226671 |
| 322 | 0.6 0.25 % |
08-01-2024 00:00:00 Monday |
241.65 242.25 |
245.2 | 240.55 | 514156 |
| 323 | -0.95 -0.39 % |
05-01-2024 00:00:00 Friday |
242.25 241.3 |
244.9 | 239.25 | 743959 |
| 324 | 2.3 0.96 % |
04-01-2024 00:00:00 Thursday |
238.85 241.15 |
243.1 | 237.1 | 382463 |
| 325 | 0.55 0.23 % |
03-01-2024 00:00:00 Wednesday |
236.4 236.95 |
238.65 | 234.7 | 180913 |
| 326 | -2.35 -0.98 % |
02-01-2024 00:00:00 Tuesday |
240.35 238 |
240.35 | 236.3 | 454202 |
| 327 | 0.5 0.21 % |
01-01-2024 00:00:00 Monday |
237.25 237.75 |
239.5 | 236.65 | 393595 |
| 328 | -1.3 -0.55 % |
29-12-2023 00:00:00 Friday |
238 236.7 |
238.2 | 235 | 838702 |
| 329 | 3 1.27 % |
28-12-2023 00:00:00 Thursday |
235.7 238.7 |
239.75 | 234.15 | 1013643 |
| 330 | -1.4 -0.6 % |
27-12-2023 00:00:00 Wednesday |
235 233.6 |
235.85 | 232.6 | 734593 |
| 331 | 0.6 0.26 % |
26-12-2023 00:00:00 Tuesday |
232.7 233.3 |
235.8 | 231.5 | 513335 |
| 332 | -2.15 -0.92 % |
22-12-2023 00:00:00 Friday |
233.85 231.7 |
234.2 | 230.45 | 672707 |
| 333 | 9.1 4.08 % |
21-12-2023 00:00:00 Thursday |
223.25 232.35 |
233.2 | 222.75 | 910512 |
| 334 | -5.85 -2.51 % |
20-12-2023 00:00:00 Wednesday |
233.05 227.2 |
235.35 | 226.2 | 1201532 |
| 335 | 1.2 0.52 % |
19-12-2023 00:00:00 Tuesday |
232.7 233.9 |
234.4 | 230.9 | 733638 |
| 336 | -5.5 -2.32 % |
18-12-2023 00:00:00 Monday |
237.4 231.9 |
237.4 | 231.45 | 888213 |
| 337 | 3.1 1.32 % |
15-12-2023 00:00:00 Friday |
234.35 237.45 |
238 | 227.35 | 8146343 |
| 338 | -4.45 -1.88 % |
14-12-2023 00:00:00 Thursday |
236.55 232.1 |
237.75 | 231.1 | 1249168 |
| 339 | 6.35 2.75 % |
13-12-2023 00:00:00 Wednesday |
230.5 236.85 |
237.5 | 230.5 | 729960 |
| 340 | 0.7 0.3 % |
12-12-2023 00:00:00 Tuesday |
230.75 231.45 |
233.3 | 229.95 | 381554 |
| 341 | 2.45 1.07 % |
11-12-2023 00:00:00 Monday |
228.5 230.95 |
232.85 | 227.55 | 268147 |
| 342 | -3.9 -1.68 % |
08-12-2023 00:00:00 Friday |
232.45 228.55 |
233.4 | 226.45 | 1072993 |
| 343 | 4.6 2.04 % |
07-12-2023 00:00:00 Thursday |
225.25 229.85 |
232.35 | 224.4 | 968441 |
| 344 | -0.65 -0.29 % |
06-12-2023 00:00:00 Wednesday |
225.05 224.4 |
226.25 | 222.45 | 928866 |
| 345 | 9.1 4.27 % |
05-12-2023 00:00:00 Tuesday |
213.3 222.4 |
223.2 | 211.7 | 1431243 |
| 346 | 0.95 0.45 % |
04-12-2023 00:00:00 Monday |
211.95 212.9 |
214 | 211.7 | 9223907 |
| 347 | -1.3 -0.61 % |
01-12-2023 00:00:00 Friday |
211.65 210.35 |
212.4 | 209.5 | 1088477 |
| 348 | -1.7 -0.81 % |
30-11-2023 00:00:00 Thursday |
210.65 208.95 |
212.75 | 208.2 | 534577 |
| 349 | -0.35 -0.17 % |
29-11-2023 00:00:00 Wednesday |
211.45 211.1 |
211.45 | 209.1 | 184882 |
| 350 | -2.85 -1.34 % |
28-11-2023 00:00:00 Tuesday |
213 210.15 |
213.35 | 209.45 | 611095 |
| 351 | -1.2 -0.57 % |
24-11-2023 00:00:00 Friday |
211.75 210.55 |
212.05 | 209.5 | 545284 |
| 352 | -1.6 -0.75 % |
23-11-2023 00:00:00 Thursday |
212.45 210.85 |
213.1 | 209.3 | 359298 |
| 353 | 3.4 1.63 % |
22-11-2023 00:00:00 Wednesday |
208.1 211.5 |
212.6 | 208.1 | 295212 |
| 354 | -1.1 -0.52 % |
21-11-2023 00:00:00 Tuesday |
210 208.9 |
210.2 | 207.95 | 413392 |
| 355 | -0.7 -0.33 % |
20-11-2023 00:00:00 Monday |
210 209.3 |
211.2 | 208.9 | 406879 |
| 356 | 1.3 0.62 % |
17-11-2023 00:00:00 Friday |
208.25 209.55 |
210.65 | 206.85 | 758982 |
| 357 | -0.65 -0.31 % |
16-11-2023 00:00:00 Thursday |
207.85 207.2 |
208.95 | 205.75 | 675668 |
| 358 | -4.65 -2.16 % |
15-11-2023 00:00:00 Wednesday |
214.9 210.25 |
214.9 | 209.85 | 536129 |
| 359 | -0.45 -0.21 % |
13-11-2023 00:00:00 Monday |
212.75 212.3 |
215.1 | 210.75 | 246230 |
| 360 | -1.95 -0.91 % |
12-11-2023 00:00:00 Sunday |
213.95 212 |
213.95 | 211.6 | 106253 |
| 361 | 0.2 0.09 % |
10-11-2023 00:00:00 Friday |
210.95 211.15 |
212.9 | 209.5 | 705119 |
| 362 | 2.95 1.42 % |
09-11-2023 00:00:00 Thursday |
207.05 210 |
210.5 | 206.2 | 222265 |
| 363 | -2.1 -1 % |
08-11-2023 00:00:00 Wednesday |
209 206.9 |
209.45 | 206.5 | 327094 |
| 364 | 0.2 0.1 % |
07-11-2023 00:00:00 Tuesday |
207.8 208 |
209 | 205.65 | 796192 |
| 365 | 3.15 1.54 % |
06-11-2023 00:00:00 Monday |
205.05 208.2 |
209 | 205 | 666185 |
| 366 | 1.2 0.59 % |
03-11-2023 00:00:00 Friday |
203.15 204.35 |
206.5 | 203.15 | 748429 |
| 367 | 1.15 0.57 % |
02-11-2023 00:00:00 Thursday |
202.15 203.3 |
203.6 | 201 | 1121137 |
| 368 | -1.55 -0.77 % |
01-11-2023 00:00:00 Wednesday |
202.5 200.95 |
202.5 | 200.55 | 428876 |
| 369 | 0.55 0.27 % |
31-10-2023 00:00:00 Tuesday |
201.6 202.15 |
202.95 | 200.5 | 10843430 |
| 370 | -0.15 -0.07 % |
30-10-2023 00:00:00 Monday |
201 200.85 |
202.1 | 197.7 | 697646 |
| 371 | 1.05 0.53 % |
27-10-2023 00:00:00 Friday |
199.95 201 |
202 | 199.15 | 1486761 |
| 372 | 0.85 0.43 % |
26-10-2023 00:00:00 Thursday |
198.1 198.95 |
199.95 | 196.2 | 801599 |
| 373 | 0.2 0.1 % |
25-10-2023 00:00:00 Wednesday |
199.3 199.5 |
200.45 | 197.75 | 751967 |
| 374 | -3.25 -1.6 % |
23-10-2023 00:00:00 Monday |
202.85 199.6 |
205.25 | 198.5 | 438226 |
| 375 | -2.8 -1.36 % |
20-10-2023 00:00:00 Friday |
205.7 202.9 |
205.7 | 200.9 | 1560245 |
| 376 | 1.7 0.83 % |
19-10-2023 00:00:00 Thursday |
204 205.7 |
207.35 | 202.25 | 672384 |
| 377 | -2.75 -1.32 % |
18-10-2023 00:00:00 Wednesday |
208.85 206.1 |
208.85 | 204 | 1445294 |
| 378 | 3.75 1.84 % |
17-10-2023 00:00:00 Tuesday |
203.3 207.05 |
208.9 | 202.7 | 1072986 |
| 379 | 1.7 0.84 % |
16-10-2023 00:00:00 Monday |
201.35 203.05 |
203.85 | 200.1 | 227295 |
| 380 | 0.9 0.45 % |
13-10-2023 00:00:00 Friday |
200.75 201.65 |
202.35 | 199.35 | 902873 |
| 381 | 2.4 1.21 % |
12-10-2023 00:00:00 Thursday |
198.45 200.85 |
202 | 197.7 | 1830906 |
| 382 | 0.6 0.3 % |
11-10-2023 00:00:00 Wednesday |
197.9 198.5 |
199.1 | 197.4 | 357690 |
| 383 | 2.5 1.28 % |
10-10-2023 00:00:00 Tuesday |
195.3 197.8 |
198.5 | 195.3 | 574033 |
| 384 | 0.9 0.46 % |
09-10-2023 00:00:00 Monday |
195.2 196.1 |
196.85 | 193.8 | 1311853 |
| 385 | -0.5 -0.25 % |
06-10-2023 00:00:00 Friday |
197.35 196.85 |
197.5 | 194.9 | 954155 |
| 386 | -3.85 -1.92 % |
05-10-2023 00:00:00 Thursday |
200.35 196.5 |
200.35 | 195.3 | 1889263 |
| 387 | 0 0 % |
04-10-2023 00:00:00 Wednesday |
199 199 |
199.3 | 195.45 | 815409 |
| 388 | 0.3 0.15 % |
03-10-2023 00:00:00 Tuesday |
199 199.3 |
200 | 197 | 1540528 |
| 389 | -0.35 -0.17 % |
29-09-2023 00:00:00 Friday |
200.2 199.85 |
201.8 | 199.05 | 673280 |
| 390 | 0.55 0.27 % |
28-09-2023 00:00:00 Thursday |
200.2 200.75 |
204.3 | 197.8 | 747662 |
| 391 | 0.3 0.15 % |
27-09-2023 00:00:00 Wednesday |
199.05 199.35 |
199.55 | 197.3 | 261372 |
| 392 | -0.6 -0.3 % |
26-09-2023 00:00:00 Tuesday |
199 198.4 |
200.15 | 197.65 | 236959 |
| 393 | -1.05 -0.53 % |
25-09-2023 00:00:00 Monday |
199.95 198.9 |
200.65 | 196.75 | 322555 |
| 394 | -1.5 -0.75 % |
22-09-2023 00:00:00 Friday |
200.6 199.1 |
202.65 | 196.4 | 662301 |
| 395 | -3.2 -1.56 % |
21-09-2023 00:00:00 Thursday |
205 201.8 |
205.45 | 200.4 | 562518 |
| 396 | 4.85 2.43 % |
20-09-2023 00:00:00 Wednesday |
199.85 204.7 |
205.9 | 198.45 | 1155680 |
| 397 | 5.5 2.83 % |
18-09-2023 00:00:00 Monday |
194.55 200.05 |
200.5 | 194.2 | 989596 |
| 398 | -2.25 -1.15 % |
15-09-2023 00:00:00 Friday |
196.45 194.2 |
196.45 | 192.2 | 546797 |
| 399 | 1 0.52 % |
14-09-2023 00:00:00 Thursday |
194.1 195.1 |
195.65 | 193.6 | 329861 |
| 400 | 0.2 0.1 % |
13-09-2023 00:00:00 Wednesday |
193 193.2 |
194.65 | 191.2 | 698855 |
| 401 | -11.6 -5.71 % |
12-09-2023 00:00:00 Tuesday |
203 191.4 |
203.95 | 190.65 | 1070735 |
| 402 | 3.26 1.67 % |
11-09-2023 00:00:00 Monday |
195.04 198.3 |
198.71 | 193.24 | 1233278 |
| 403 | 0.56 0.29 % |
08-09-2023 00:00:00 Friday |
193.5 194.06 |
196.01 | 192.83 | 662697 |
| 404 | 2.21 1.16 % |
07-09-2023 00:00:00 Thursday |
190.5 192.71 |
193.24 | 189.04 | 256545 |
| 405 | -1.16 -0.6 % |
06-09-2023 00:00:00 Wednesday |
192 190.84 |
192.9 | 189.11 | 397517 |
| 406 | -1.23 -0.64 % |
05-09-2023 00:00:00 Tuesday |
191.96 190.73 |
192.75 | 189.79 | 208805 |
| 407 | 1.99 1.05 % |
04-09-2023 00:00:00 Monday |
189.45 191.44 |
192.3 | 188.18 | 502510 |
| 408 | 3.27 1.76 % |
01-09-2023 00:00:00 Friday |
185.81 189.08 |
189.56 | 183.98 | 1429254 |
| 409 | -2.48 -1.33 % |
31-08-2023 00:00:00 Thursday |
185.93 183.45 |
187.2 | 182.7 | 337172 |
| 410 | -3 -1.59 % |
30-08-2023 00:00:00 Wednesday |
188.36 185.36 |
188.7 | 184.84 | 334048 |
| 411 | 1.01 0.54 % |
29-08-2023 00:00:00 Tuesday |
187.35 188.36 |
189.75 | 186.41 | 291362 |
| 412 | 4.5 2.47 % |
28-08-2023 00:00:00 Monday |
181.84 186.34 |
186.68 | 181.84 | 477065 |
| 413 | -4.09 -2.2 % |
25-08-2023 00:00:00 Friday |
185.89 181.8 |
185.89 | 181.09 | 556781 |
| 414 | -2.77 -1.48 % |
24-08-2023 00:00:00 Thursday |
187.5 184.73 |
189.45 | 184.35 | 504490 |
| 415 | 0.07 0.04 % |
23-08-2023 00:00:00 Wednesday |
187.13 187.2 |
187.43 | 185.4 | 306462 |
| 416 | 0.19 0.1 % |
22-08-2023 00:00:00 Tuesday |
185.66 185.85 |
187.5 | 185.1 | 366313 |
| 417 | 3.23 1.77 % |
21-08-2023 00:00:00 Monday |
182.21 185.44 |
185.85 | 181.28 | 189385 |
| 418 | -1.24 -0.68 % |
18-08-2023 00:00:00 Friday |
181.73 180.49 |
182.55 | 180 | 639252 |
| 419 | -3.26 -1.75 % |
17-08-2023 00:00:00 Thursday |
186 182.74 |
186.49 | 181.69 | 236689 |
| 420 | 2.66 1.45 % |
16-08-2023 00:00:00 Wednesday |
183.19 185.85 |
186.45 | 182.25 | 191989 |
| 421 | -0.97 -0.53 % |
14-08-2023 00:00:00 Monday |
184.31 183.34 |
184.31 | 180.68 | 371828 |
| 422 | 0.12 0.07 % |
11-08-2023 00:00:00 Friday |
183.11 183.23 |
184.69 | 182.25 | 473789 |
| 423 | 0.86 0.48 % |
10-08-2023 00:00:00 Thursday |
180.64 181.5 |
181.88 | 180.04 | 197905 |
| 424 | -1.35 -0.74 % |
09-08-2023 00:00:00 Wednesday |
181.54 180.19 |
182.59 | 179.81 | 420690 |
| 425 | -2.96 -1.61 % |
08-08-2023 00:00:00 Tuesday |
184.09 181.13 |
184.09 | 180.53 | 473560 |
| 426 | -0.41 -0.22 % |
07-08-2023 00:00:00 Monday |
186.41 186 |
187.13 | 184.5 | 314304 |
| 427 | -2.21 -1.18 % |
04-08-2023 00:00:00 Friday |
187.84 185.63 |
187.84 | 184.99 | 190038 |
| 428 | -0.3 -0.16 % |
03-08-2023 00:00:00 Thursday |
186.79 186.49 |
187.91 | 184.61 | 526185 |
| 429 | -3.56 -1.87 % |
02-08-2023 00:00:00 Wednesday |
190.01 186.45 |
190.39 | 184.99 | 411649 |
| 430 | -8.03 -4.08 % |
01-08-2023 00:00:00 Tuesday |
196.84 188.81 |
196.84 | 187.88 | 1210612 |
| 431 | 2.7 1.37 % |
31-07-2023 00:00:00 Monday |
196.8 199.5 |
200.14 | 194.51 | 894041 |
| 432 | 4.69 2.48 % |
28-07-2023 00:00:00 Friday |
189 193.69 |
195.75 | 187.58 | 631586 |
| 433 | -0.56 -0.3 % |
27-07-2023 00:00:00 Thursday |
188.51 187.95 |
189.98 | 187.31 | 311906 |
| 434 | -1.91 -1 % |
26-07-2023 00:00:00 Wednesday |
190.16 188.25 |
191.74 | 187.5 | 502774 |
| 435 | 2.25 1.21 % |
25-07-2023 00:00:00 Tuesday |
186.11 188.36 |
188.63 | 186.11 | 183524 |
| 436 | 2.44 1.33 % |
24-07-2023 00:00:00 Monday |
183.11 185.55 |
186.08 | 182.1 | 436040 |
| 437 | 0.75 0.41 % |
21-07-2023 00:00:00 Friday |
182.36 183.11 |
184.69 | 181.95 | 325844 |
| 438 | 0.56 0.31 % |
20-07-2023 00:00:00 Thursday |
182.55 183.11 |
184.31 | 181.76 | 303474 |
| 439 | 0.41 0.23 % |
19-07-2023 00:00:00 Wednesday |
182.03 182.44 |
184.58 | 180.41 | 426530 |
| 440 | 0.11 0.06 % |
18-07-2023 00:00:00 Tuesday |
180.75 180.86 |
182.7 | 180 | 307044 |
| 441 | -0.75 -0.41 % |
17-07-2023 00:00:00 Monday |
181.5 180.75 |
183.64 | 179.44 | 404466 |
| 442 | -2.32 -1.27 % |
14-07-2023 00:00:00 Friday |
182.4 180.08 |
183.26 | 177.6 | 503128 |
| 443 | -6.64 -3.51 % |
13-07-2023 00:00:00 Thursday |
189 182.36 |
189.15 | 181.28 | 567413 |
| 444 | -1.57 -0.82 % |
12-07-2023 00:00:00 Wednesday |
190.8 189.23 |
191.06 | 188.33 | 142436 |
| 445 | 1.95 1.04 % |
11-07-2023 00:00:00 Tuesday |
188.29 190.24 |
191.48 | 187.58 | 199369 |
| 446 | -3.75 -1.96 % |
10-07-2023 00:00:00 Monday |
191.29 187.54 |
192.45 | 186.38 | 259302 |
| 447 | -5.44 -2.76 % |
07-07-2023 00:00:00 Friday |
197.14 191.7 |
197.14 | 191.06 | 438796 |
| 448 | 4.2 2.18 % |
06-07-2023 00:00:00 Thursday |
192.94 197.14 |
197.74 | 190.8 | 586718 |
| 449 | 3.45 1.85 % |
05-07-2023 00:00:00 Wednesday |
186.49 189.94 |
190.5 | 186.49 | 184284 |
| 450 | -1.91 -1.01 % |
04-07-2023 00:00:00 Tuesday |
189.11 187.2 |
189.11 | 187.01 | 83614 |
| 451 | -3.57 -1.87 % |
03-07-2023 00:00:00 Monday |
191.33 187.76 |
191.33 | 187.24 | 156956 |
| 452 | 0.79 0.41 % |
30-06-2023 00:00:00 Friday |
190.54 191.33 |
194.85 | 188.4 | 604402 |
| 453 | -0.72 -0.38 % |
28-06-2023 00:00:00 Wednesday |
188.33 187.61 |
189.34 | 184.88 | 226097 |
| 454 | 1.05 0.56 % |
27-06-2023 00:00:00 Tuesday |
186.08 187.13 |
187.5 | 185.89 | 89266 |
| 455 | -1.2 -0.64 % |
26-06-2023 00:00:00 Monday |
187.5 186.3 |
187.58 | 185.36 | 91998 |
| 456 | -1.65 -0.87 % |
23-06-2023 00:00:00 Friday |
189.15 187.5 |
190.61 | 187.2 | 248017 |
| 457 | -3.34 -1.73 % |
22-06-2023 00:00:00 Thursday |
193.58 190.24 |
193.58 | 189.56 | 155838 |
| 458 | 6.45 3.45 % |
21-06-2023 00:00:00 Wednesday |
187.13 193.58 |
194.25 | 186.71 | 790214 |
| 459 | 4.27 2.34 % |
20-06-2023 00:00:00 Tuesday |
182.44 186.71 |
187.31 | 182.44 | 302889 |
| 460 | -2.33 -1.26 % |
19-06-2023 00:00:00 Monday |
184.58 182.25 |
186.26 | 181.73 | 94198 |
| 461 | 0.38 0.21 % |
16-06-2023 00:00:00 Friday |
184.2 184.58 |
185.51 | 183.38 | 91358 |
| 462 | 0.9 0.49 % |
15-06-2023 00:00:00 Thursday |
183.9 184.8 |
185.33 | 182.89 | 89426 |
| 463 | 3.11 1.71 % |
14-06-2023 00:00:00 Wednesday |
181.73 184.84 |
185.4 | 181.61 | 311362 |
| 464 | 0.6 0.33 % |
13-06-2023 00:00:00 Tuesday |
181.24 181.84 |
182.55 | 181.09 | 152897 |
| 465 | -2.28 -1.24 % |
12-06-2023 00:00:00 Monday |
183.56 181.28 |
184.8 | 180.83 | 167766 |
| 466 | 1.8 0.99 % |
09-06-2023 00:00:00 Friday |
181.76 183.56 |
184.13 | 181.39 | 267505 |
| 467 | 1.35 0.75 % |
08-06-2023 00:00:00 Thursday |
179.85 181.2 |
184.05 | 179.63 | 696757 |
| 468 | 2.14 1.21 % |
07-06-2023 00:00:00 Wednesday |
177.3 179.44 |
179.93 | 177.11 | 437878 |
| 469 | -0.23 -0.13 % |
06-06-2023 00:00:00 Tuesday |
176.78 176.55 |
177.71 | 175.84 | 151341 |
| 470 | -0.45 -0.25 % |
05-06-2023 00:00:00 Monday |
177.08 176.63 |
178.46 | 176.1 | 277957 |
| 471 | 1.12 0.64 % |
02-06-2023 00:00:00 Friday |
174.83 175.95 |
176.29 | 174.83 | 116612 |
| 472 | 0.94 0.54 % |
01-06-2023 00:00:00 Thursday |
173.74 174.68 |
175.58 | 172.54 | 766088 |
| 473 | -1.39 -0.79 % |
31-05-2023 00:00:00 Wednesday |
176.33 174.94 |
176.33 | 172.54 | 317164 |
| 474 | -0.71 -0.4 % |
30-05-2023 00:00:00 Tuesday |
177.04 176.33 |
177.04 | 175.31 | 942693 |
| 475 | -2.59 -1.45 % |
29-05-2023 00:00:00 Monday |
178.5 175.91 |
178.84 | 175.65 | 196305 |
| 476 | -0.49 -0.27 % |
26-05-2023 00:00:00 Friday |
178.43 177.94 |
178.5 | 176.14 | 168692 |
| 477 | -0.15 -0.08 % |
25-05-2023 00:00:00 Thursday |
178.58 178.43 |
180.19 | 177.23 | 319701 |
| 478 | -0.45 -0.25 % |
24-05-2023 00:00:00 Wednesday |
177.38 176.93 |
178.13 | 175.88 | 237152 |
| 479 | -0.22 -0.13 % |
23-05-2023 00:00:00 Tuesday |
175.76 175.54 |
177.38 | 175.09 | 898262 |
| 480 | -0.38 -0.22 % |
22-05-2023 00:00:00 Monday |
176.14 175.76 |
179.25 | 174.53 | 626136 |
| 481 | -1.09 -0.62 % |
19-05-2023 00:00:00 Friday |
176.44 175.35 |
178.01 | 174 | 359625 |
| 482 | -2.88 -1.61 % |
18-05-2023 00:00:00 Thursday |
179.36 176.48 |
180.04 | 175.88 | 457948 |
| 483 | -1.24 -0.69 % |
17-05-2023 00:00:00 Wednesday |
180.23 178.99 |
181.24 | 178.13 | 1193432 |
| 484 | -2.47 -1.35 % |
16-05-2023 00:00:00 Tuesday |
182.7 180.23 |
183.38 | 180 | 845937 |
| 485 | 0.9 0.5 % |
15-05-2023 00:00:00 Monday |
181.5 182.4 |
184.16 | 181.5 | 1235962 |
| 486 | -5.17 -2.77 % |
12-05-2023 00:00:00 Friday |
186.45 181.28 |
187.09 | 180.94 | 565481 |
| 487 | 0.45 0.24 % |
11-05-2023 00:00:00 Thursday |
186 186.45 |
186.9 | 185.03 | 428596 |
| 488 | 2.03 1.1 % |
10-05-2023 00:00:00 Wednesday |
183.75 185.78 |
186 | 183.49 | 359653 |
| 489 | -1.05 -0.57 % |
09-05-2023 00:00:00 Tuesday |
183.49 182.44 |
185.18 | 182.03 | 381972 |
| 490 | 3.15 1.75 % |
08-05-2023 00:00:00 Monday |
180.41 183.56 |
184.69 | 180.41 | 212684 |
| 491 | 1.57 0.88 % |
05-05-2023 00:00:00 Friday |
179.14 180.71 |
181.13 | 178.69 | 130620 |
| 492 | -1.01 -0.56 % |
04-05-2023 00:00:00 Thursday |
180 178.99 |
180 | 176.21 | 238885 |
| 493 | 0.11 0.06 % |
03-05-2023 00:00:00 Wednesday |
179.59 179.7 |
181.46 | 179.18 | 411514 |
| 494 | 1.54 0.86 % |
02-05-2023 00:00:00 Tuesday |
178.5 180.04 |
180.83 | 178.5 | 265798 |
| 495 | 1.24 0.7 % |
28-04-2023 00:00:00 Friday |
176.36 177.6 |
178.43 | 174.86 | 378702 |
| 496 | -1.95 -1.09 % |
27-04-2023 00:00:00 Thursday |
178.84 176.89 |
178.84 | 175.09 | 672465 |
| 497 | 3.86 2.21 % |
26-04-2023 00:00:00 Wednesday |
175.05 178.91 |
179.59 | 174.04 | 470193 |
| 498 | 0.71 0.41 % |
25-04-2023 00:00:00 Tuesday |
173.85 174.56 |
175.39 | 173.21 | 174497 |
| 499 | 0.64 0.37 % |
24-04-2023 00:00:00 Monday |
173.25 173.89 |
174.23 | 172.5 | 653429 |
| 500 | 0.53 0.31 % |
21-04-2023 00:00:00 Friday |
173.06 173.59 |
174.23 | 172.24 | 132146 |
| 501 | 0.41 0.24 % |
20-04-2023 00:00:00 Thursday |
172.69 173.1 |
174.56 | 172.35 | 370973 |
| 502 | 1.27 0.74 % |
19-04-2023 00:00:00 Wednesday |
171.23 172.5 |
173.59 | 171.23 | 711821 |
| 503 | -4.31 -2.44 % |
18-04-2023 00:00:00 Tuesday |
177 172.69 |
177.75 | 172.28 | 367729 |
| 504 | 2.96 1.7 % |
17-04-2023 00:00:00 Monday |
174.38 177.34 |
179.89 | 174.15 | 744933 |
| 505 | 1.8 1.05 % |
13-04-2023 00:00:00 Thursday |
171.56 173.36 |
173.7 | 170.25 | 471220 |
| 506 | -2.21 -1.28 % |
12-04-2023 00:00:00 Wednesday |
172.61 170.4 |
173.44 | 170.21 | 213889 |
| 507 | 1.69 0.98 % |
11-04-2023 00:00:00 Tuesday |
171.75 173.44 |
174 | 171.34 | 532364 |
| 508 | 3.3 1.96 % |
10-04-2023 00:00:00 Monday |
168.45 171.75 |
172.05 | 168.45 | 419858 |
| 509 | -0.83 -0.49 % |
06-04-2023 00:00:00 Thursday |
169.69 168.86 |
170.48 | 168.49 | 508918 |
| 510 | 0.11 0.07 % |
05-04-2023 00:00:00 Wednesday |
169.13 169.24 |
169.69 | 167.89 | 186664 |
| 511 | -1.88 -1.1 % |
03-04-2023 00:00:00 Monday |
170.33 168.45 |
170.36 | 167.85 | 516601 |
| 512 | 1.99 1.19 % |
31-03-2023 00:00:00 Friday |
167.29 169.28 |
170.03 | 167.29 | 444473 |
| 513 | -0.19 -0.11 % |
29-03-2023 00:00:00 Wednesday |
167.03 166.84 |
167.78 | 165.45 | 316805 |
| 514 | 0.9 0.54 % |
28-03-2023 00:00:00 Tuesday |
165.75 166.65 |
167.18 | 164.06 | 201088 |
| 515 | -1.76 -1.05 % |
27-03-2023 00:00:00 Monday |
166.84 165.08 |
169.69 | 164.63 | 505004 |
| 516 | 0.08 0.05 % |
24-03-2023 00:00:00 Friday |
166.76 166.84 |
168.19 | 165.71 | 157730 |
| 517 | -1.39 -0.83 % |
23-03-2023 00:00:00 Thursday |
167.93 166.54 |
168.3 | 166.05 | 350988 |
| 518 | 0.86 0.51 % |
22-03-2023 00:00:00 Wednesday |
167.25 168.11 |
168.38 | 165.64 | 110564 |
| 519 | -2.33 -1.37 % |
21-03-2023 00:00:00 Tuesday |
169.54 167.21 |
170.66 | 166.88 | 802744 |
| 520 | 0.42 0.25 % |
20-03-2023 00:00:00 Monday |
170.21 170.63 |
171.9 | 169.24 | 627296 |
| 521 | -2.36 -1.35 % |
17-03-2023 00:00:00 Friday |
174.79 172.43 |
175.46 | 171.3 | 277989 |
| 522 | 2.44 1.42 % |
16-03-2023 00:00:00 Thursday |
171.56 174 |
174.64 | 171.56 | 469804 |
| 523 | 2.32 1.37 % |
15-03-2023 00:00:00 Wednesday |
168.94 171.26 |
172.5 | 168.94 | 355821 |
| 524 | -0.63 -0.37 % |
14-03-2023 00:00:00 Tuesday |
169.46 168.83 |
170.74 | 167.96 | 691209 |
| 525 | -0.9 -0.53 % |
13-03-2023 00:00:00 Monday |
170.48 169.58 |
172.43 | 169.01 | 977488 |
| 526 | 3.97 2.39 % |
10-03-2023 00:00:00 Friday |
165.94 169.91 |
171.08 | 165.94 | 293146 |
| 527 | -1.87 -1.09 % |
09-03-2023 00:00:00 Thursday |
171.26 169.39 |
172.8 | 169.13 | 239561 |
| 528 | 0.63 0.37 % |
08-03-2023 00:00:00 Wednesday |
170.33 170.96 |
171.26 | 169.31 | 226912 |
| 529 | 2.29 1.36 % |
06-03-2023 00:00:00 Monday |
168 170.29 |
171.53 | 167.29 | 503784 |
| 530 | 1.31 0.79 % |
03-03-2023 00:00:00 Friday |
165.23 166.54 |
169.05 | 165.15 | 248945 |
| 531 | 1.27 0.77 % |
02-03-2023 00:00:00 Thursday |
163.88 165.15 |
165.75 | 161.89 | 286368 |
| 532 | -1.8 -1.08 % |
01-03-2023 00:00:00 Wednesday |
165.94 164.14 |
166.69 | 162.71 | 471876 |
| 533 | 1.61 0.98 % |
28-02-2023 00:00:00 Tuesday |
165.08 166.69 |
167.25 | 164.21 | 1852770 |
| 534 | 2.47 1.52 % |
27-02-2023 00:00:00 Monday |
162.04 164.51 |
165 | 160.95 | 336526 |
| 535 | 1.72 1.08 % |
24-02-2023 00:00:00 Friday |
159.53 161.25 |
161.59 | 159.45 | 439708 |
| 536 | -1.87 -1.16 % |
23-02-2023 00:00:00 Thursday |
161.81 159.94 |
161.81 | 159.6 | 253061 |
| 537 | -1.77 -1.09 % |
22-02-2023 00:00:00 Wednesday |
162.68 160.91 |
162.9 | 159.83 | 118197 |
| 538 | 0.04 0.02 % |
21-02-2023 00:00:00 Tuesday |
162.75 162.79 |
164.03 | 162 | 462161 |
| 539 | -1.31 -0.8 % |
20-02-2023 00:00:00 Monday |
163.09 161.78 |
163.09 | 160.65 | 202269 |
| 540 | 0.45 0.28 % |
17-02-2023 00:00:00 Friday |
159.86 160.31 |
161.89 | 159.75 | 509246 |
| 541 | -1.13 -0.7 % |
16-02-2023 00:00:00 Thursday |
162.04 160.91 |
162.08 | 160.5 | 319277 |
| 542 | 1.57 0.99 % |
15-02-2023 00:00:00 Wednesday |
159.34 160.91 |
161.33 | 159.34 | 751674 |
| 543 | -1.16 -0.71 % |
14-02-2023 00:00:00 Tuesday |
162.41 161.25 |
162.75 | 159.56 | 99812 |
| 544 | 1.35 0.84 % |
13-02-2023 00:00:00 Monday |
160.5 161.85 |
162.38 | 160.5 | 510085 |
| 545 | 1.39 0.87 % |
10-02-2023 00:00:00 Friday |
159 160.39 |
160.84 | 158.81 | 405874 |
| 546 | -0.3 -0.19 % |
09-02-2023 00:00:00 Thursday |
159.86 159.56 |
160.39 | 159.11 | 574353 |
| 547 | -0.41 -0.26 % |
08-02-2023 00:00:00 Wednesday |
159.41 159 |
159.9 | 157.88 | 1013933 |
| 548 | -0.6 -0.37 % |
07-02-2023 00:00:00 Tuesday |
163.24 162.64 |
163.58 | 161.33 | 402753 |
| 549 | 1.95 1.21 % |
06-02-2023 00:00:00 Monday |
160.88 162.83 |
163.01 | 159.86 | 208921 |
| 550 | 0.86 0.54 % |
03-02-2023 00:00:00 Friday |
160.28 161.14 |
161.4 | 157.8 | 327262 |
| 551 | -1.69 -1.05 % |
02-02-2023 00:00:00 Thursday |
161.29 159.6 |
162.79 | 158.48 | 256788 |
| 552 | -4.8 -2.87 % |
01-02-2023 00:00:00 Wednesday |
167.25 162.45 |
167.48 | 160.31 | 428962 |
| 553 | 2.47 1.55 % |
31-01-2023 00:00:00 Tuesday |
159.79 162.26 |
165.11 | 159.3 | 431878 |
| 554 | -3.98 -2.44 % |
30-01-2023 00:00:00 Monday |
162.79 158.81 |
164.1 | 157.99 | 665164 |
| 555 | -0.15 -0.09 % |
27-01-2023 00:00:00 Friday |
164.51 164.36 |
166.05 | 162.79 | 137836 |
| 556 | -1.09 -0.66 % |
25-01-2023 00:00:00 Wednesday |
165.6 164.51 |
166.01 | 163.35 | 1054329 |
| 557 | -4.5 -2.64 % |
24-01-2023 00:00:00 Tuesday |
170.21 165.71 |
170.21 | 165.45 | 646124 |
| 558 | 1.12 0.67 % |
23-01-2023 00:00:00 Monday |
167.59 168.71 |
171.11 | 167.59 | 737925 |
| 559 | 1.09 0.66 % |
20-01-2023 00:00:00 Friday |
166.31 167.4 |
167.85 | 165.75 | 492532 |
| 560 | 1.08 0.66 % |
19-01-2023 00:00:00 Thursday |
164.48 165.56 |
165.83 | 164.06 | 329138 |
| 561 | 0.71 0.43 % |
18-01-2023 00:00:00 Wednesday |
163.8 164.51 |
165.11 | 162.26 | 268765 |
| 562 | 2.47 1.53 % |
17-01-2023 00:00:00 Tuesday |
161.33 163.8 |
164.03 | 161.18 | 462705 |
| 563 | 1.09 0.68 % |
16-01-2023 00:00:00 Monday |
160.65 161.74 |
161.96 | 159.56 | 100489 |
| 564 | 0.23 0.14 % |
13-01-2023 00:00:00 Friday |
160.2 160.43 |
161.59 | 160.2 | 227701 |
| 565 | 0.45 0.28 % |
12-01-2023 00:00:00 Thursday |
159.75 160.2 |
160.43 | 158.51 | 448226 |
| 566 | 0.15 0.09 % |
11-01-2023 00:00:00 Wednesday |
159 159.15 |
159.75 | 157.61 | 297504 |
| 567 | 1.87 1.19 % |
10-01-2023 00:00:00 Tuesday |
156.98 158.85 |
159.3 | 156.75 | 537006 |
| 568 | 0.08 0.05 % |
09-01-2023 00:00:00 Monday |
156.75 156.83 |
158.93 | 153.34 | 985860 |
| 569 | -0.3 -0.19 % |
06-01-2023 00:00:00 Friday |
156.45 156.15 |
157.73 | 155.7 | 209560 |
| 570 | -2.59 -1.63 % |
05-01-2023 00:00:00 Thursday |
159.19 156.6 |
159.19 | 154.99 | 440097 |
| 571 | -2.77 -1.72 % |
04-01-2023 00:00:00 Wednesday |
161.1 158.33 |
161.44 | 157.91 | 286933 |
| 572 | 0.04 0.02 % |
03-01-2023 00:00:00 Tuesday |
161.66 161.7 |
162.11 | 160.73 | 130221 |
| 573 | 0.79 0.49 % |
02-01-2023 00:00:00 Monday |
160.54 161.33 |
161.63 | 159.75 | 1472977 |
| 574 | -1.09 -0.68 % |
30-12-2022 00:00:00 Friday |
161.48 160.39 |
162.56 | 159.9 | 164564 |
| 575 | 0.94 0.58 % |
29-12-2022 00:00:00 Thursday |
160.91 161.85 |
162.3 | 160.16 | 783905 |
| 576 | 3.08 1.94 % |
28-12-2022 00:00:00 Wednesday |
158.66 161.74 |
163.76 | 158.66 | 740056 |
| 577 | 0.15 0.09 % |
27-12-2022 00:00:00 Tuesday |
159.26 159.41 |
161.36 | 158.89 | 2467052 |
| 578 | 0.22 0.14 % |
26-12-2022 00:00:00 Monday |
158.59 158.81 |
160.65 | 158.25 | 781668 |
| 579 | -0.9 -0.57 % |
23-12-2022 00:00:00 Friday |
159.23 158.33 |
161.4 | 157.91 | 129638 |
| 580 | -0.97 -0.6 % |
22-12-2022 00:00:00 Thursday |
162.15 161.18 |
162.71 | 159.64 | 247448 |
| 581 | -0.94 -0.58 % |
21-12-2022 00:00:00 Wednesday |
162.98 162.04 |
163.65 | 160.39 | 305972 |
| 582 | -1.24 -0.76 % |
20-12-2022 00:00:00 Tuesday |
164.1 162.86 |
164.14 | 160.46 | 161809 |
| 583 | 3.9 2.43 % |
19-12-2022 00:00:00 Monday |
160.2 164.1 |
164.25 | 160.2 | 567018 |
| 584 | -1.01 -0.63 % |
16-12-2022 00:00:00 Friday |
160.99 159.98 |
163.61 | 159.53 | 222741 |
| 585 | -2.33 -1.42 % |
15-12-2022 00:00:00 Thursday |
164.48 162.15 |
165.19 | 161.89 | 1053008 |
| 586 | 2.06 1.27 % |
14-12-2022 00:00:00 Wednesday |
162.23 164.29 |
165.38 | 162.23 | 334448 |
| 587 | 0.23 0.14 % |
13-12-2022 00:00:00 Tuesday |
162 162.23 |
162.6 | 159.9 | 217606 |
| 588 | -0.04 -0.02 % |
12-12-2022 00:00:00 Monday |
161.7 161.66 |
162.75 | 161.03 | 423502 |
| 589 | -0.64 -0.39 % |
09-12-2022 00:00:00 Friday |
163.5 162.86 |
164.06 | 161.85 | 106133 |
| 590 | -2.63 -1.58 % |
08-12-2022 00:00:00 Thursday |
165.94 163.31 |
166.5 | 162.71 | 233889 |
| 591 | -1.61 -0.96 % |
07-12-2022 00:00:00 Wednesday |
167.51 165.9 |
168.15 | 165.41 | 86862 |
| 592 | 1.09 0.65 % |
06-12-2022 00:00:00 Tuesday |
166.5 167.59 |
168.04 | 164.55 | 118116 |
| 593 | 1.95 1.19 % |
05-12-2022 00:00:00 Monday |
164.4 166.35 |
166.73 | 162.94 | 145541 |
| 594 | 0.53 0.32 % |
02-12-2022 00:00:00 Friday |
164.25 164.78 |
166.13 | 164.21 | 253110 |
| 595 | -1.57 -0.93 % |
01-12-2022 00:00:00 Thursday |
168 166.43 |
168.45 | 165.41 | 239632 |
| 596 | 3.45 2.1 % |
30-11-2022 00:00:00 Wednesday |
164.55 168 |
168.75 | 163.28 | 1391414 |
| 597 | -1.27 -0.77 % |
29-11-2022 00:00:00 Tuesday |
165.75 164.48 |
166.5 | 163.91 | 226856 |
| 598 | 1.13 0.69 % |
28-11-2022 00:00:00 Monday |
164.96 166.09 |
166.54 | 164.66 | 125485 |
| 599 | -0.04 -0.02 % |
25-11-2022 00:00:00 Friday |
165.45 165.41 |
165.64 | 162.41 | 229430 |
| 600 | 3.3 2.03 % |
24-11-2022 00:00:00 Thursday |
162.19 165.49 |
165.75 | 161.36 | 491072 |
| 601 | -2.03 -1.24 % |
23-11-2022 00:00:00 Wednesday |
163.39 161.36 |
164.1 | 160.76 | 2462581 |
| 602 | 0.08 0.05 % |
22-11-2022 00:00:00 Tuesday |
163.31 163.39 |
164.33 | 162.71 | 132274 |
| 603 | 1.8 1.11 % |
21-11-2022 00:00:00 Monday |
162.41 164.21 |
164.63 | 162.34 | 185514 |
| 604 | -0.26 -0.16 % |
18-11-2022 00:00:00 Friday |
163.95 163.69 |
164.03 | 162.68 | 257814 |
| 605 | 0.86 0.53 % |
17-11-2022 00:00:00 Thursday |
162.94 163.8 |
165.3 | 162.26 | 494389 |
| 606 | 1.2 0.74 % |
16-11-2022 00:00:00 Wednesday |
161.7 162.9 |
163.09 | 160.16 | 217646 |
| 607 | 4.43 2.81 % |
15-11-2022 00:00:00 Tuesday |
157.5 161.93 |
162.45 | 157.5 | 875401 |
| 608 | -0.49 -0.31 % |
14-11-2022 00:00:00 Monday |
158.93 158.44 |
160.28 | 157.73 | 1068550 |
| 609 | -2.02 -1.24 % |
11-11-2022 00:00:00 Friday |
162.56 160.54 |
163.31 | 160.2 | 1904753 |
| 610 | -1.72 -1.06 % |
10-11-2022 00:00:00 Thursday |
162.71 160.99 |
165.08 | 160.16 | 803621 |
| 611 | -8.63 -5 % |
09-11-2022 00:00:00 Wednesday |
172.69 164.06 |
173.06 | 163.54 | 567736 |
| 612 | 1.01 0.59 % |
07-11-2022 00:00:00 Monday |
169.99 171 |
173.7 | 169.8 | 1091269 |
| 613 | -0.64 -0.38 % |
04-11-2022 00:00:00 Friday |
170.25 169.61 |
172.09 | 168.79 | 140280 |
| 614 | -3.3 -1.89 % |
03-11-2022 00:00:00 Thursday |
174.34 171.04 |
175.13 | 170.1 | 1540928 |
| 615 | -1.39 -0.79 % |
02-11-2022 00:00:00 Wednesday |
176.33 174.94 |
177.38 | 174.6 | 994934 |
| 616 | 3.3 1.91 % |
01-11-2022 00:00:00 Tuesday |
173.03 176.33 |
177 | 172.39 | 1337754 |
| 617 | 0.83 0.49 % |
31-10-2022 00:00:00 Monday |
170.25 171.08 |
172.65 | 170.03 | 475096 |
| 618 | 2.67 1.6 % |
28-10-2022 00:00:00 Friday |
167.36 170.03 |
171.68 | 167.36 | 702150 |
| 619 | 3.9 2.38 % |
27-10-2022 00:00:00 Thursday |
163.99 167.89 |
168.6 | 163.05 | 850157 |
| 620 | 0.34 0.21 % |
25-10-2022 00:00:00 Tuesday |
163.5 163.84 |
164.48 | 160.76 | 361036 |
| 621 | 0.3 0.18 % |
24-10-2022 00:00:00 Monday |
163.73 164.03 |
165.15 | 163.73 | 40241 |
| 622 | 1.83 1.14 % |
21-10-2022 00:00:00 Friday |
160.88 162.71 |
164.18 | 160.5 | 284534 |
| 623 | 4.01 2.52 % |
20-10-2022 00:00:00 Thursday |
159.15 163.16 |
163.5 | 159.15 | 254432 |
| 624 | 1.09 0.68 % |
19-10-2022 00:00:00 Wednesday |
159.3 160.39 |
162.68 | 159.3 | 417328 |
| 625 | 0.19 0.12 % |
18-10-2022 00:00:00 Tuesday |
159.11 159.3 |
161.25 | 158.63 | 1023460 |
| 626 | -0.07 -0.04 % |
17-10-2022 00:00:00 Monday |
159 158.93 |
161.1 | 158.44 | 6068101 |
| 627 | -3.45 -2.12 % |
14-10-2022 00:00:00 Friday |
162.86 159.41 |
163.39 | 158.7 | 2492242 |
| 628 | -1.35 -0.84 % |
13-10-2022 00:00:00 Thursday |
161.66 160.31 |
162.94 | 160.05 | 1484910 |
| 629 | 4.57 2.91 % |
12-10-2022 00:00:00 Wednesday |
157.13 161.7 |
162 | 157.13 | 514269 |
| 630 | -0.56 -0.36 % |
11-10-2022 00:00:00 Tuesday |
156.79 156.23 |
158.59 | 154.91 | 6703404 |
| 631 | 2.25 1.46 % |
10-10-2022 00:00:00 Monday |
154.46 156.71 |
158.93 | 154.46 | 941153 |
| 632 | 3.3 2.15 % |
07-10-2022 00:00:00 Friday |
153.68 156.98 |
157.28 | 152.33 | 1485038 |
| 633 | -1.95 -1.24 % |
06-10-2022 00:00:00 Thursday |
156.68 154.73 |
158.21 | 154.16 | 527306 |
| 634 | -3.63 -2.27 % |
04-10-2022 00:00:00 Tuesday |
160.01 156.38 |
160.01 | 156.04 | 329844 |
| 635 | -1.05 -0.66 % |
03-10-2022 00:00:00 Monday |
159.11 158.06 |
160.95 | 156.79 | 445398 |
| 636 | 3.3 2.12 % |
30-09-2022 00:00:00 Friday |
155.81 159.11 |
163.95 | 155.59 | 2266504 |
| 637 | 0.23 0.15 % |
29-09-2022 00:00:00 Thursday |
156.15 156.38 |
159.08 | 154.58 | 1799338 |
| 638 | 2.17 1.41 % |
28-09-2022 00:00:00 Wednesday |
153.68 155.85 |
157.8 | 151.99 | 1104038 |
| 639 | -1.42 -0.92 % |
27-09-2022 00:00:00 Tuesday |
155.1 153.68 |
155.96 | 151.01 | 1165078 |
| 640 | 0.86 0.57 % |
26-09-2022 00:00:00 Monday |
150.08 150.94 |
156.98 | 139.76 | 5186134 |
| 641 | -12.23 -7.45 % |
23-09-2022 00:00:00 Friday |
164.18 151.95 |
164.89 | 148.54 | 2070560 |
| 642 | -3.26 -1.94 % |
22-09-2022 00:00:00 Thursday |
168.3 165.04 |
169.76 | 164.44 | 399268 |
| 643 | -4.69 -2.69 % |
21-09-2022 00:00:00 Wednesday |
174.49 169.8 |
175.65 | 168.34 | 178002 |
| 644 | -1.09 -0.62 % |
20-09-2022 00:00:00 Tuesday |
175.5 174.41 |
177.08 | 174 | 240848 |
| 645 | -1.99 -1.13 % |
19-09-2022 00:00:00 Monday |
176.74 174.75 |
178.61 | 173.66 | 4307750 |
| 646 | -1.05 -0.59 % |
16-09-2022 00:00:00 Friday |
177.79 176.74 |
178.58 | 175.01 | 1695065 |
| 647 | 4.13 2.37 % |
15-09-2022 00:00:00 Thursday |
174.15 178.28 |
178.69 | 174.15 | 1724786 |
| 648 | 7.02 4.19 % |
14-09-2022 00:00:00 Wednesday |
167.36 174.38 |
174.83 | 167.36 | 765274 |
| 649 | 2.21 1.32 % |
13-09-2022 00:00:00 Tuesday |
167.78 169.99 |
170.55 | 167.78 | 273028 |
| 650 | 0.75 0.45 % |
12-09-2022 00:00:00 Monday |
167.25 168 |
168.45 | 166.65 | 569500 |
| 651 | -2.97 -1.75 % |
09-09-2022 00:00:00 Friday |
170.18 167.21 |
170.18 | 166.91 | 917940 |
| 652 | -0.64 -0.38 % |
08-09-2022 00:00:00 Thursday |
168.83 168.19 |
170.14 | 167.59 | 1126433 |
| 653 | 1.09 0.65 % |
07-09-2022 00:00:00 Wednesday |
167.25 168.34 |
170.14 | 167.25 | 164445 |
| 654 | 1.12 0.67 % |
06-09-2022 00:00:00 Tuesday |
167.63 168.75 |
170.93 | 167.63 | 1288400 |
| 655 | -0.37 -0.22 % |
05-09-2022 00:00:00 Monday |
168.11 167.74 |
169.09 | 166.28 | 3220740 |
| 656 | -1.58 -0.93 % |
02-09-2022 00:00:00 Friday |
169.73 168.15 |
171.56 | 167.89 | 208370 |
| 657 | 0.11 0.06 % |
01-09-2022 00:00:00 Thursday |
169.5 169.61 |
172.54 | 168.75 | 254300 |
| 658 | 1.57 0.92 % |
30-08-2022 00:00:00 Tuesday |
170.63 172.2 |
172.69 | 170.63 | 71224 |
| 659 | 2.73 1.63 % |
29-08-2022 00:00:00 Monday |
167.48 170.21 |
171.71 | 167.48 | 171605 |
| 660 | 3.45 2.04 % |
26-08-2022 00:00:00 Friday |
169.5 172.95 |
173.4 | 169.5 | 127949 |
| 661 | -2.32 -1.35 % |
25-08-2022 00:00:00 Thursday |
172.01 169.69 |
173.03 | 168.86 | 744033 |
| 662 | 3.04 1.8 % |
24-08-2022 00:00:00 Wednesday |
168.94 171.98 |
172.43 | 168.94 | 1545090 |
| 663 | 2.85 1.7 % |
23-08-2022 00:00:00 Tuesday |
167.59 170.44 |
171.53 | 167.59 | 945294 |
| 664 | -0.48 -0.28 % |
22-08-2022 00:00:00 Monday |
169.91 169.43 |
173.03 | 169.13 | 1010916 |
| 665 | -0.56 -0.33 % |
19-08-2022 00:00:00 Friday |
171.6 171.04 |
172.2 | 169.31 | 507648 |
| 666 | 1.76 1.03 % |
18-08-2022 00:00:00 Thursday |
171.64 173.4 |
173.66 | 170.81 | 1166420 |
| 667 | 0.26 0.15 % |
17-08-2022 00:00:00 Wednesday |
171 171.26 |
173.18 | 170.78 | 272326 |
| 668 | -0.94 -0.54 % |
16-08-2022 00:00:00 Tuesday |
172.5 171.56 |
172.5 | 170.33 | 91840 |
| 669 | 4.65 2.8 % |
12-08-2022 00:00:00 Friday |
166.2 170.85 |
171.45 | 166.2 | 503054 |
| 670 | -0.53 -0.32 % |
11-08-2022 00:00:00 Thursday |
167.63 167.1 |
169.73 | 166.39 | 90600 |
| 671 | 1.83 1.1 % |
10-08-2022 00:00:00 Wednesday |
165.68 167.51 |
168.56 | 165.56 | 766518 |
| 672 | -2.47 -1.46 % |
08-08-2022 00:00:00 Monday |
168.75 166.28 |
169.61 | 165.86 | 534128 |
| 673 | 2.33 1.41 % |
05-08-2022 00:00:00 Friday |
165.3 167.63 |
168.38 | 164.06 | 847209 |
| 674 | -1.95 -1.16 % |
04-08-2022 00:00:00 Thursday |
167.59 165.64 |
168.23 | 164.44 | 525041 |
| 675 | 0.19 0.11 % |
03-08-2022 00:00:00 Wednesday |
167.4 167.59 |
168.56 | 164.78 | 161858 |
| 676 | 2.13 1.29 % |
02-08-2022 00:00:00 Tuesday |
164.78 166.91 |
167.51 | 163.09 | 1585221 |
| 677 | 3.08 1.91 % |
01-08-2022 00:00:00 Monday |
161.25 164.33 |
165.08 | 161.14 | 6516042 |
| 678 | -2.48 -1.52 % |
29-07-2022 00:00:00 Friday |
162.98 160.5 |
163.28 | 159.75 | 581153 |
| 679 | 2.55 1.62 % |
28-07-2022 00:00:00 Thursday |
157.5 160.05 |
161.03 | 157.5 | 420390 |
| 680 | 0.45 0.29 % |
27-07-2022 00:00:00 Wednesday |
157.5 157.95 |
158.25 | 157.13 | 492048 |
| 681 | 0.3 0.19 % |
26-07-2022 00:00:00 Tuesday |
156.49 156.79 |
158.25 | 155.4 | 690192 |
| 682 | -1.54 -0.98 % |
25-07-2022 00:00:00 Monday |
157.5 155.96 |
158.33 | 155.59 | 1143148 |
| 683 | -2.59 -1.62 % |
22-07-2022 00:00:00 Friday |
160.05 157.46 |
160.39 | 157.16 | 1681932 |
| 684 | 1.58 1 % |
21-07-2022 00:00:00 Thursday |
157.5 159.08 |
159.71 | 157.16 | 295826 |
| 685 | -1.01 -0.64 % |
20-07-2022 00:00:00 Wednesday |
157.95 156.94 |
159.26 | 156.38 | 349182 |
| 686 | -0.04 -0.03 % |
19-07-2022 00:00:00 Tuesday |
157.5 157.46 |
158.63 | 157.24 | 642350 |
| 687 | 0.45 0.29 % |
18-07-2022 00:00:00 Monday |
157.24 157.69 |
159.3 | 156.68 | 6346188 |
| 688 | -5.63 -3.46 % |
15-07-2022 00:00:00 Friday |
162.68 157.05 |
162.68 | 156.71 | 715189 |
| 689 | -3.41 -2.07 % |
14-07-2022 00:00:00 Thursday |
164.55 161.14 |
164.55 | 159.6 | 760833 |
| 690 | -0.6 -0.37 % |
13-07-2022 00:00:00 Wednesday |
161.1 160.5 |
162.6 | 160.09 | 909814 |
| 691 | -1.95 -1.2 % |
12-07-2022 00:00:00 Tuesday |
162 160.05 |
162.71 | 159.86 | 933226 |
| 692 | -2.33 -1.41 % |
11-07-2022 00:00:00 Monday |
165.08 162.75 |
165.9 | 162.34 | 522996 |
| 693 | 4.31 2.7 % |
08-07-2022 00:00:00 Friday |
159.79 164.1 |
164.59 | 159.56 | 1260305 |
| 694 | -0.34 -0.21 % |
07-07-2022 00:00:00 Thursday |
159.75 159.41 |
161.4 | 159 | 1219678 |
| 695 | -2.48 -1.55 % |
06-07-2022 00:00:00 Wednesday |
160.43 157.95 |
160.88 | 156.15 | 12556437 |
| 696 | 2.18 1.38 % |
05-07-2022 00:00:00 Tuesday |
158.4 160.58 |
161.96 | 158.21 | 1186753 |
| 697 | 3.49 2.26 % |
04-07-2022 00:00:00 Monday |
154.5 157.99 |
159.08 | 154.5 | 1305492 |
| 698 | -4.08 -2.57 % |
01-07-2022 00:00:00 Friday |
158.96 154.88 |
159.49 | 153.94 | 162598 |
| 699 | 0.23 0.14 % |
30-06-2022 00:00:00 Thursday |
158.66 158.89 |
161.03 | 157.8 | 610714 |
| 700 | 1.16 0.74 % |
29-06-2022 00:00:00 Wednesday |
157.5 158.66 |
161.18 | 156.45 | 558440 |
| 701 | 0.19 0.12 % |
28-06-2022 00:00:00 Tuesday |
157.5 157.69 |
158.63 | 156.34 | 224066 |
| 702 | 0.22 0.14 % |
27-06-2022 00:00:00 Monday |
158.48 158.7 |
159.75 | 157.35 | 336117 |
| 703 | -2.29 -1.44 % |
24-06-2022 00:00:00 Friday |
159 156.71 |
159 | 155.81 | 165436 |
| 704 | -1.43 -0.91 % |
23-06-2022 00:00:00 Thursday |
157.88 156.45 |
158.74 | 154.58 | 172172 |
| 705 | -0.3 -0.19 % |
22-06-2022 00:00:00 Wednesday |
158.18 157.88 |
158.48 | 156.11 | 133352 |
| 706 | 2.36 1.52 % |
21-06-2022 00:00:00 Tuesday |
155.44 157.8 |
159.94 | 155.44 | 221618 |
| 707 | 0.19 0.12 % |
20-06-2022 00:00:00 Monday |
156 156.19 |
158.14 | 154.8 | 261588 |
| 708 | 2.66 1.71 % |
17-06-2022 00:00:00 Friday |
156 158.66 |
162.71 | 156 | 356996 |
| 709 | -4.65 -2.79 % |
16-06-2022 00:00:00 Thursday |
166.91 162.26 |
167.74 | 161.81 | 258858 |
| 710 | -0.98 -0.58 % |
15-06-2022 00:00:00 Wednesday |
167.63 166.65 |
169.73 | 166.43 | 277093 |
| 711 | 2.25 1.36 % |
14-06-2022 00:00:00 Tuesday |
165.75 168 |
170.44 | 165.75 | 862594 |
| 712 | 1.28 0.77 % |
13-06-2022 00:00:00 Monday |
165.45 166.73 |
169.09 | 165.45 | 268022 |
| 713 | 2.48 1.49 % |
10-06-2022 00:00:00 Friday |
165.9 168.38 |
170.59 | 165.9 | 126462 |
| 714 | 0.97 0.58 % |
09-06-2022 00:00:00 Thursday |
167.63 168.6 |
169.24 | 165.75 | 229404 |
| 715 | 0.08 0.05 % |
08-06-2022 00:00:00 Wednesday |
168.41 168.49 |
169.76 | 167.63 | 524870 |
| 716 | 0.34 0.2 % |
07-06-2022 00:00:00 Tuesday |
168.34 168.68 |
169.5 | 167.93 | 146765 |
| 717 | -1.31 -0.77 % |
06-06-2022 00:00:00 Monday |
169.76 168.45 |
170.4 | 167.81 | 173533 |
| 718 | 0.45 0.27 % |
03-06-2022 00:00:00 Friday |
168.83 169.28 |
171.11 | 168.83 | 1391900 |
| 719 | -2.74 -1.59 % |
02-06-2022 00:00:00 Thursday |
171.94 169.2 |
171.98 | 168.56 | 191924 |
| 720 | -2.85 -1.63 % |
01-06-2022 00:00:00 Wednesday |
174.64 171.79 |
174.68 | 171.08 | 1145869 |
| 721 | 3.22 1.88 % |
31-05-2022 00:00:00 Tuesday |
171.53 174.75 |
176.33 | 171.23 | 2290965 |
| 722 | 2.48 1.47 % |
30-05-2022 00:00:00 Monday |
168.75 171.23 |
172.39 | 168.41 | 377314 |
| 723 | -1.99 -1.17 % |
27-05-2022 00:00:00 Friday |
170.63 168.64 |
171.38 | 167.59 | 243338 |
| 724 | 1.69 1 % |
26-05-2022 00:00:00 Thursday |
168.6 170.29 |
171.79 | 167.96 | 241481 |
| 725 | -2.78 -1.62 % |
25-05-2022 00:00:00 Wednesday |
171.38 168.6 |
171.75 | 166.95 | 198412 |
| 726 | 1.57 0.93 % |
24-05-2022 00:00:00 Tuesday |
168.68 170.25 |
172.13 | 168.56 | 674268 |
| 727 | -3.49 -2.03 % |
23-05-2022 00:00:00 Monday |
171.9 168.41 |
173.59 | 168.08 | 311554 |
| 728 | -0.97 -0.56 % |
20-05-2022 00:00:00 Friday |
172.76 171.79 |
174.79 | 170.14 | 709181 |
| 729 | 3.38 2.01 % |
19-05-2022 00:00:00 Thursday |
168 171.38 |
172.16 | 166.28 | 347049 |
| 730 | -7.24 -4.06 % |
18-05-2022 00:00:00 Wednesday |
178.13 170.89 |
178.73 | 170.33 | 449754 |
| 731 | 3.53 2.01 % |
17-05-2022 00:00:00 Tuesday |
175.5 179.03 |
179.48 | 174.64 | 474666 |
| 732 | 0.3 0.17 % |
16-05-2022 00:00:00 Monday |
176.1 176.4 |
178.09 | 174.79 | 193053 |
| 733 | -3.52 -1.94 % |
13-05-2022 00:00:00 Friday |
181.2 177.68 |
181.2 | 174.86 | 542157 |
| 734 | -1.16 -0.65 % |
12-05-2022 00:00:00 Thursday |
177.94 176.78 |
181.39 | 174.15 | 823914 |
| 735 | -3.22 -1.76 % |
11-05-2022 00:00:00 Wednesday |
182.51 179.29 |
186 | 178.95 | 442660 |
| 736 | -1.53 -0.83 % |
10-05-2022 00:00:00 Tuesday |
184.46 182.93 |
186.19 | 181.8 | 839240 |
| 737 | 3.82 2.12 % |
09-05-2022 00:00:00 Monday |
179.93 183.75 |
184.88 | 176.78 | 1711354 |
| 738 | 6.71 3.9 % |
06-05-2022 00:00:00 Friday |
171.98 178.69 |
179.25 | 171.98 | 942594 |
| 739 | -4.42 -2.46 % |
05-05-2022 00:00:00 Thursday |
179.81 175.39 |
180.41 | 174.56 | 1024814 |
| 740 | 4.2 2.41 % |
04-05-2022 00:00:00 Wednesday |
174 178.2 |
179.55 | 174 | 5564789 |
| 741 | 2.74 1.61 % |
02-05-2022 00:00:00 Monday |
170.7 173.44 |
174.75 | 169.76 | 238636 |
| 742 | -5.85 -3.31 % |
29-04-2022 00:00:00 Friday |
176.55 170.7 |
177.15 | 170.18 | 997677 |
| 743 | 2.66 1.53 % |
28-04-2022 00:00:00 Thursday |
174.08 176.74 |
177.15 | 172.61 | 617653 |
| 744 | -2.17 -1.25 % |
27-04-2022 00:00:00 Wednesday |
174.11 171.94 |
174.71 | 170.55 | 1063146 |
| 745 | 5.55 3.3 % |
26-04-2022 00:00:00 Tuesday |
168.19 173.74 |
174.34 | 168.19 | 915720 |
| 746 | -0.07 -0.04 % |
25-04-2022 00:00:00 Monday |
167.25 167.18 |
170.1 | 166.2 | 409082 |
| 747 | -0.63 -0.37 % |
22-04-2022 00:00:00 Friday |
169.76 169.13 |
172.58 | 168.6 | 1446876 |
| 748 | 1.31 0.77 % |
21-04-2022 00:00:00 Thursday |
169.13 170.44 |
171.45 | 168.86 | 1545976 |
| 749 | -2.06 -1.19 % |
20-04-2022 00:00:00 Wednesday |
172.39 170.33 |
172.39 | 167.7 | 217432 |
| 750 | -1.88 -1.09 % |
19-04-2022 00:00:00 Tuesday |
172.88 171 |
174.98 | 169.88 | 349920 |
| 751 | 1.54 0.9 % |
18-04-2022 00:00:00 Monday |
171.75 173.29 |
173.93 | 170.74 | 2083854 |
| 752 | -4.16 -2.36 % |
13-04-2022 00:00:00 Wednesday |
176.25 172.09 |
176.55 | 170.74 | 622017 |
| 753 | 2.7 1.57 % |
12-04-2022 00:00:00 Tuesday |
172.13 174.83 |
175.24 | 171.49 | 650428 |
| 754 | -0.82 -0.47 % |
11-04-2022 00:00:00 Monday |
174 173.18 |
176.63 | 171.38 | 304014 |
| 755 | 0.11 0.06 % |
08-04-2022 00:00:00 Friday |
174.34 174.45 |
175.5 | 172.91 | 1283890 |
| 756 | -4.2 -2.36 % |
07-04-2022 00:00:00 Thursday |
177.75 173.55 |
179.85 | 172.54 | 798417 |
| 757 | 3.52 2.02 % |
06-04-2022 00:00:00 Wednesday |
173.93 177.45 |
178.8 | 173.25 | 666881 |
| 758 | 2.66 1.55 % |
05-04-2022 00:00:00 Tuesday |
172.13 174.79 |
175.91 | 170.21 | 560993 |
| 759 | 0 0 % |
04-04-2022 00:00:00 Monday |
170.55 170.55 |
171.04 | 168.11 | 431610 |
| 760 | 6.11 3.76 % |
01-04-2022 00:00:00 Friday |
162.6 168.71 |
169.28 | 162.49 | 1192382 |
| 761 | 0.3 0.18 % |
31-03-2022 00:00:00 Thursday |
162.34 162.64 |
162.94 | 161.1 | 454544 |
| 762 | 2.25 1.41 % |
30-03-2022 00:00:00 Wednesday |
160.09 162.34 |
163.73 | 158.93 | 440928 |
| 763 | -2.44 -1.52 % |
29-03-2022 00:00:00 Tuesday |
160.84 158.4 |
160.84 | 157.31 | 300330 |
| 764 | 2.14 1.36 % |
28-03-2022 00:00:00 Monday |
157.05 159.19 |
159.41 | 155.63 | 178828 |
| 765 | -0.75 -0.47 % |
25-03-2022 00:00:00 Friday |
157.95 157.2 |
158.06 | 155.03 | 516801 |
| 766 | 0.56 0.36 % |
24-03-2022 00:00:00 Thursday |
157.5 158.06 |
158.44 | 156.04 | 462972 |
| 767 | 1.09 0.7 % |
23-03-2022 00:00:00 Wednesday |
156.49 157.58 |
158.06 | 156.3 | 273012 |
| 768 | 2.78 1.81 % |
22-03-2022 00:00:00 Tuesday |
153.75 156.53 |
157.05 | 153 | 645881 |
| 769 | -7.01 -4.36 % |
21-03-2022 00:00:00 Monday |
160.69 153.68 |
161.29 | 153.34 | 344228 |
| 770 | -0.37 -0.23 % |
17-03-2022 00:00:00 Thursday |
159 158.63 |
159.53 | 155.81 | 594844 |
| 771 | -0.52 -0.33 % |
16-03-2022 00:00:00 Wednesday |
157.5 156.98 |
158.59 | 156.68 | 843157 |
| 772 | -3.04 -1.9 % |
15-03-2022 00:00:00 Tuesday |
160.13 157.09 |
160.88 | 156.26 | 480408 |
| 773 | 0.78 0.49 % |
14-03-2022 00:00:00 Monday |
159.23 160.01 |
160.46 | 157.2 | 218318 |
| 774 | 3.34 2.14 % |
11-03-2022 00:00:00 Friday |
156 159.34 |
159.75 | 155.74 | 363268 |
| 775 | -1.5 -0.95 % |
10-03-2022 00:00:00 Thursday |
158.18 156.68 |
158.48 | 155.25 | 546345 |
| 776 | -4.16 -2.6 % |
09-03-2022 00:00:00 Wednesday |
160.2 156.04 |
162 | 154.95 | 475882 |
| 777 | -0.71 -0.44 % |
08-03-2022 00:00:00 Tuesday |
159.75 159.04 |
167.51 | 157.28 | 1051262 |
| 778 | 0.87 0.55 % |
07-03-2022 00:00:00 Monday |
158.96 159.83 |
161.44 | 156.64 | 596249 |
| 779 | -0.79 -0.49 % |
04-03-2022 00:00:00 Friday |
162 161.21 |
163.16 | 158.36 | 361732 |
| 780 | 4.69 2.95 % |
03-03-2022 00:00:00 Thursday |
158.74 163.43 |
164.4 | 158.25 | 413405 |
| 781 | 5.96 3.92 % |
02-03-2022 00:00:00 Wednesday |
152.18 158.14 |
159.75 | 152.18 | 660816 |
| 782 | 9.11 6.16 % |
28-02-2022 00:00:00 Monday |
147.79 156.9 |
157.65 | 146.93 | 882348 |
| 783 | 4.2 2.92 % |
25-02-2022 00:00:00 Friday |
143.78 147.98 |
148.28 | 143.78 | 196392 |
| 784 | -1.57 -1.08 % |
24-02-2022 00:00:00 Thursday |
144.75 143.18 |
147 | 142.31 | 541664 |
| 785 | -1.01 -0.68 % |
23-02-2022 00:00:00 Wednesday |
149.59 148.58 |
149.59 | 148.31 | 115297 |
| 786 | 1.58 1.07 % |
22-02-2022 00:00:00 Tuesday |
147 148.58 |
148.8 | 143.93 | 288910 |
| 787 | 1.8 1.23 % |
21-02-2022 00:00:00 Monday |
146.78 148.58 |
149.21 | 146.78 | 376749 |
| 788 | -0.23 -0.16 % |
18-02-2022 00:00:00 Friday |
147.08 146.85 |
150.08 | 146.44 | 995192 |
| 789 | -1.2 -0.81 % |
17-02-2022 00:00:00 Thursday |
149.03 147.83 |
149.14 | 147 | 802558 |
| 790 | -2.21 -1.48 % |
16-02-2022 00:00:00 Wednesday |
149.4 147.19 |
150.79 | 146.85 | 1599576 |
| 791 | 1.05 0.69 % |
15-02-2022 00:00:00 Tuesday |
151.5 152.55 |
152.93 | 149.29 | 3127256 |
| 792 | -4.38 -2.81 % |
14-02-2022 00:00:00 Monday |
155.81 151.43 |
155.81 | 150.94 | 242990 |
| 793 | -2.29 -1.45 % |
11-02-2022 00:00:00 Friday |
158.1 155.81 |
158.89 | 155.25 | 1029065 |
| 794 | 1.08 0.68 % |
10-02-2022 00:00:00 Thursday |
157.88 158.96 |
161.78 | 157.76 | 1167244 |
| 795 | -0.52 -0.33 % |
09-02-2022 00:00:00 Wednesday |
157.5 156.98 |
158.74 | 156.56 | 296676 |
| 796 | -3.3 -2.05 % |
08-02-2022 00:00:00 Tuesday |
160.88 157.58 |
161.55 | 156.41 | 353834 |
| 797 | 3.08 1.96 % |
07-02-2022 00:00:00 Monday |
157.16 160.24 |
160.65 | 156.94 | 416289 |
| 798 | -2.43 -1.52 % |
04-02-2022 00:00:00 Friday |
159.71 157.28 |
160.05 | 156.9 | 226192 |
| 799 | -2.67 -1.66 % |
03-02-2022 00:00:00 Thursday |
161.18 158.51 |
161.25 | 158.25 | 199685 |
| 800 | 0.37 0.23 % |
02-02-2022 00:00:00 Wednesday |
160.13 160.5 |
163.31 | 160.13 | 261553 |
| 801 | -3.11 -1.91 % |
01-02-2022 00:00:00 Tuesday |
162.75 159.64 |
162.79 | 158.44 | 404473 |
| 802 | 2.55 1.6 % |
31-01-2022 00:00:00 Monday |
159 161.55 |
162.49 | 158.81 | 307965 |
| 803 | -6.12 -3.74 % |
28-01-2022 00:00:00 Friday |
163.73 157.61 |
163.73 | 157.05 | 388886 |
| 804 | -4.58 -2.77 % |
27-01-2022 00:00:00 Thursday |
165.64 161.06 |
165.64 | 159.3 | 712880 |
| 805 | 5.06 3.18 % |
25-01-2022 00:00:00 Tuesday |
159 164.06 |
165.11 | 159 | 2660956 |
| 806 | -2.28 -1.4 % |
24-01-2022 00:00:00 Monday |
162.71 160.43 |
163.28 | 158.66 | 310284 |
| 807 | 0.56 0.35 % |
21-01-2022 00:00:00 Friday |
160.65 161.21 |
164.4 | 159.64 | 814280 |
| 808 | 6.37 4.12 % |
20-01-2022 00:00:00 Thursday |
154.58 160.95 |
161.48 | 154.46 | 1617817 |
| 809 | -0.6 -0.39 % |
19-01-2022 00:00:00 Wednesday |
154.09 153.49 |
155.4 | 150.98 | 731076 |
| 810 | -0.97 -0.63 % |
18-01-2022 00:00:00 Tuesday |
154.8 153.83 |
155.85 | 153.45 | 1145096 |
| 811 | -1.54 -0.99 % |
17-01-2022 00:00:00 Monday |
156.19 154.65 |
157.16 | 154.39 | 1086281 |
| 812 | -0.15 -0.1 % |
14-01-2022 00:00:00 Friday |
156 155.85 |
157.16 | 155.06 | 1654098 |
| 813 | 0.53 0.34 % |
13-01-2022 00:00:00 Thursday |
155.4 155.93 |
158.63 | 155.06 | 705260 |
| 814 | -0.49 -0.32 % |
12-01-2022 00:00:00 Wednesday |
154.13 153.64 |
154.99 | 153.26 | 1060024 |
| 815 | -0.3 -0.2 % |
11-01-2022 00:00:00 Tuesday |
153.23 152.93 |
154.31 | 152.63 | 1282773 |
| 816 | -1.73 -1.12 % |
10-01-2022 00:00:00 Monday |
154.73 153 |
155.36 | 152.59 | 955898 |
| 817 | -1.54 -0.99 % |
07-01-2022 00:00:00 Friday |
155.33 153.79 |
156.3 | 153.34 | 1938078 |
| 818 | -1.09 -0.7 % |
06-01-2022 00:00:00 Thursday |
155.59 154.5 |
156.19 | 153.56 | 202310 |
| 819 | -1.54 -0.98 % |
05-01-2022 00:00:00 Wednesday |
157.84 156.3 |
158.44 | 155.96 | 1102040 |
| 820 | 2.7 1.74 % |
04-01-2022 00:00:00 Tuesday |
155.18 157.88 |
159.71 | 154.16 | 561472 |
| 821 | -0.97 -0.63 % |
03-01-2022 00:00:00 Monday |
154.65 153.68 |
155.14 | 153.38 | 851261 |
| 822 | -0.08 -0.05 % |
31-12-2021 00:00:00 Friday |
153.34 153.26 |
154.61 | 152.59 | 1943137 |
| 823 | 0.75 0.49 % |
30-12-2021 00:00:00 Thursday |
153.26 154.01 |
158.51 | 151.54 | 2037736 |
| 824 | 0.33 0.22 % |
29-12-2021 00:00:00 Wednesday |
152.93 153.26 |
154.31 | 152.18 | 1254077 |
| 825 | -1.46 -0.94 % |
28-12-2021 00:00:00 Tuesday |
155.55 154.09 |
156.45 | 152.55 | 742325 |
| 826 | 0.49 0.32 % |
27-12-2021 00:00:00 Monday |
154.05 154.54 |
155.44 | 153.79 | 256730 |
| 827 | -3.56 -2.28 % |
24-12-2021 00:00:00 Friday |
156 152.44 |
156.49 | 148.99 | 694265 |
| 828 | 5.32 3.52 % |
23-12-2021 00:00:00 Thursday |
150.98 156.3 |
157.2 | 150.98 | 728085 |
| 829 | 1.38 0.92 % |
22-12-2021 00:00:00 Wednesday |
149.78 151.16 |
152.36 | 148.5 | 602488 |
| 830 | -3.04 -1.92 % |
21-12-2021 00:00:00 Tuesday |
158.03 154.99 |
158.78 | 153.6 | 441316 |
| 831 | -2.4 -1.5 % |
20-12-2021 00:00:00 Monday |
159.75 157.35 |
159.94 | 155.63 | 1001094 |
| 832 | 1.76 1.13 % |
17-12-2021 00:00:00 Friday |
155.7 157.46 |
157.88 | 153.71 | 688896 |
| 833 | -2.74 -1.72 % |
16-12-2021 00:00:00 Thursday |
158.93 156.19 |
158.93 | 154.88 | 600613 |
| 834 | -2.63 -1.64 % |
15-12-2021 00:00:00 Wednesday |
160.13 157.5 |
161.7 | 156.04 | 1111929 |
| 835 | 7.5 4.94 % |
14-12-2021 00:00:00 Tuesday |
151.73 159.23 |
160.01 | 151.73 | 1233216 |
| 836 | -0.86 -0.56 % |
13-12-2021 00:00:00 Monday |
154.2 153.34 |
157.16 | 153.04 | 566629 |
| 837 | -0.98 -0.64 % |
10-12-2021 00:00:00 Friday |
152.93 151.95 |
153 | 151.39 | 312057 |
| 838 | -2.55 -1.65 % |
09-12-2021 00:00:00 Thursday |
154.91 152.36 |
154.91 | 151.65 | 330272 |
| 839 | -0.07 -0.05 % |
08-12-2021 00:00:00 Wednesday |
153.71 153.64 |
155.63 | 152.93 | 876814 |
| 840 | 2.33 1.53 % |
07-12-2021 00:00:00 Tuesday |
152.06 154.39 |
155.18 | 151.65 | 369989 |
| 841 | -4.54 -2.91 % |
06-12-2021 00:00:00 Monday |
155.93 151.39 |
155.93 | 150.98 | 658384 |
| 842 | -5.78 -3.61 % |
03-12-2021 00:00:00 Friday |
160.28 154.5 |
162.26 | 154.05 | 1383028 |
| 843 | 5.03 3.23 % |
02-12-2021 00:00:00 Thursday |
155.96 160.99 |
161.93 | 155.06 | 1045749 |
| 844 | -0.67 -0.43 % |
01-12-2021 00:00:00 Wednesday |
156 155.33 |
156.49 | 153.56 | 525860 |
| 845 | 5.1 3.4 % |
30-11-2021 00:00:00 Tuesday |
150 155.1 |
157.16 | 150 | 955861 |
| 846 | -0.04 -0.03 % |
29-11-2021 00:00:00 Monday |
150 149.96 |
152.93 | 148.84 | 606528 |
| 847 | -1.61 -1.05 % |
26-11-2021 00:00:00 Friday |
153 151.39 |
153.71 | 150.53 | 406468 |
| 848 | 0.6 0.39 % |
25-11-2021 00:00:00 Thursday |
152.55 153.15 |
153.75 | 151.05 | 345914 |
| 849 | 0.94 0.62 % |
24-11-2021 00:00:00 Wednesday |
151.39 152.33 |
155.51 | 150.83 | 1165625 |
| 850 | 6.64 4.59 % |
23-11-2021 00:00:00 Tuesday |
144.75 151.39 |
151.69 | 144.75 | 1390944 |
| 851 | -0.71 -0.48 % |
22-11-2021 00:00:00 Monday |
146.4 145.69 |
147.71 | 144.04 | 943932 |
| 852 | 0.71 0.49 % |
18-11-2021 00:00:00 Thursday |
143.55 144.26 |
145.8 | 143.33 | 1070661 |
| 853 | 3.11 2.22 % |
17-11-2021 00:00:00 Wednesday |
140.25 143.36 |
145.28 | 140.25 | 843002 |
| 854 | -1.61 -1.13 % |
16-11-2021 00:00:00 Tuesday |
142.05 140.44 |
143.48 | 139.91 | 930913 |
| 855 | 3.64 2.65 % |
15-11-2021 00:00:00 Monday |
137.59 141.23 |
141.49 | 136.5 | 827804 |
| 856 | -0.38 -0.28 % |
12-11-2021 00:00:00 Friday |
136.88 136.5 |
137.55 | 135.23 | 290550 |
| 857 | -2.1 -1.51 % |
11-11-2021 00:00:00 Thursday |
138.75 136.65 |
138.79 | 135.6 | 315560 |
| 858 | -1.12 -0.8 % |
10-11-2021 00:00:00 Wednesday |
139.5 138.38 |
139.8 | 137.63 | 407790 |
| 859 | -2.89 -2.02 % |
09-11-2021 00:00:00 Tuesday |
142.84 139.95 |
142.84 | 139.05 | 251576 |
| 860 | 1.43 1.02 % |
08-11-2021 00:00:00 Monday |
140.4 141.83 |
142.65 | 138.49 | 353876 |
| 861 | -0.45 -0.32 % |
04-11-2021 00:00:00 Thursday |
139.28 138.83 |
139.28 | 138.41 | 30758 |
| 862 | -1.24 -0.89 % |
03-11-2021 00:00:00 Wednesday |
139.13 137.89 |
140.33 | 137.25 | 300206 |
| 863 | -3.04 -2.14 % |
02-11-2021 00:00:00 Tuesday |
142.28 139.24 |
143.33 | 138.86 | 207901 |
| 864 | 1.57 1.13 % |
01-11-2021 00:00:00 Monday |
139.13 140.7 |
141.41 | 138.41 | 142920 |
| 865 | -1.27 -0.91 % |
29-10-2021 00:00:00 Friday |
140.06 138.79 |
141.41 | 136.01 | 409809 |
| 866 | -3.15 -2.21 % |
28-10-2021 00:00:00 Thursday |
142.69 139.54 |
143.25 | 139.05 | 223973 |
| 867 | -0.56 -0.39 % |
27-10-2021 00:00:00 Wednesday |
143.25 142.69 |
143.93 | 141.34 | 203117 |
| 868 | -0.78 -0.54 % |
26-10-2021 00:00:00 Tuesday |
143.51 142.73 |
144.56 | 142.28 | 299738 |
| 869 | -1.54 -1.05 % |
25-10-2021 00:00:00 Monday |
146.14 144.6 |
146.14 | 142.88 | 267505 |
| 870 | -2.18 -1.47 % |
22-10-2021 00:00:00 Friday |
147.94 145.76 |
147.94 | 143.48 | 132262 |
| 871 | -2.43 -1.64 % |
21-10-2021 00:00:00 Thursday |
147.86 145.43 |
147.86 | 144.75 | 191404 |
| 872 | -5.77 -3.81 % |
20-10-2021 00:00:00 Wednesday |
151.5 145.73 |
151.5 | 145.13 | 4395254 |
| 873 | -5.21 -3.38 % |
19-10-2021 00:00:00 Tuesday |
154.09 148.88 |
154.09 | 147.75 | 576837 |
| 874 | -3.83 -2.44 % |
18-10-2021 00:00:00 Monday |
156.68 152.85 |
157.31 | 151.54 | 3711782 |
| 875 | 3.04 2.02 % |
14-10-2021 00:00:00 Thursday |
150.34 153.38 |
154.39 | 148.8 | 1058710 |
| 876 | 2.4 1.63 % |
13-10-2021 00:00:00 Wednesday |
147.23 149.63 |
153.38 | 145.65 | 1277908 |
| 877 | -0.97 -0.66 % |
12-10-2021 00:00:00 Tuesday |
145.95 144.98 |
145.95 | 143.81 | 399701 |
| 878 | 1.84 1.28 % |
11-10-2021 00:00:00 Monday |
143.25 145.09 |
146.33 | 142.09 | 4376302 |
| 879 | -1.69 -1.19 % |
08-10-2021 00:00:00 Friday |
142.43 140.74 |
142.61 | 140.25 | 295106 |
| 880 | -1.24 -0.87 % |
07-10-2021 00:00:00 Thursday |
142.5 141.26 |
143.48 | 140.7 | 404205 |
| 881 | -3 -2.09 % |
06-10-2021 00:00:00 Wednesday |
143.74 140.74 |
144.15 | 140.14 | 381429 |
| 882 | -2.18 -1.51 % |
05-10-2021 00:00:00 Tuesday |
144.53 142.35 |
146.33 | 142.09 | 2655928 |
| 883 | -1.35 -0.93 % |
04-10-2021 00:00:00 Monday |
145.01 143.66 |
145.01 | 142.65 | 762546 |
| 884 | 1.12 0.78 % |
01-10-2021 00:00:00 Friday |
142.73 143.85 |
145.16 | 142.2 | 639849 |
| 885 | -3.48 -2.39 % |
30-09-2021 00:00:00 Thursday |
145.91 142.43 |
148.43 | 141.41 | 1291714 |
| 886 | 9.08 6.62 % |
29-09-2021 00:00:00 Wednesday |
137.25 146.33 |
147.15 | 137.03 | 1764289 |
| 887 | 5.47 4.13 % |
28-09-2021 00:00:00 Tuesday |
132.34 137.81 |
141.6 | 132.15 | 3284977 |
| 888 | -0.11 -0.08 % |
27-09-2021 00:00:00 Monday |
132.11 132 |
132.83 | 131.33 | 219104 |
| 889 | -2.37 -1.76 % |
24-09-2021 00:00:00 Friday |
134.48 132.11 |
134.48 | 131.89 | 133768 |
| 890 | 1.12 0.85 % |
23-09-2021 00:00:00 Thursday |
132.49 133.61 |
134.03 | 132.49 | 4986626 |
| 891 | 0.49 0.37 % |
22-09-2021 00:00:00 Wednesday |
132 132.49 |
133.01 | 131.89 | 829048 |
| 892 | 0.45 0.34 % |
21-09-2021 00:00:00 Tuesday |
131.55 132 |
133.5 | 131.55 | 1068606 |
| 893 | -0.15 -0.11 % |
20-09-2021 00:00:00 Monday |
132.75 132.6 |
134.36 | 131.29 | 1409717 |
| 894 | -0.94 -0.7 % |
17-09-2021 00:00:00 Friday |
135 134.06 |
135.26 | 132.6 | 313393 |
| 895 | 0.3 0.22 % |
16-09-2021 00:00:00 Thursday |
134.25 134.55 |
136.2 | 133.76 | 307477 |
| 896 | 2.74 2.1 % |
15-09-2021 00:00:00 Wednesday |
130.65 133.39 |
134.21 | 130.35 | 473198 |
| 897 | -0.56 -0.43 % |
14-09-2021 00:00:00 Tuesday |
131.06 130.5 |
131.29 | 130.05 | 450377 |
| 898 | 0.27 0.21 % |
13-09-2021 00:00:00 Monday |
130.16 130.43 |
130.61 | 129.56 | 337056 |
| 899 | 0.23 0.18 % |
09-09-2021 00:00:00 Thursday |
129.9 130.13 |
130.58 | 128.85 | 251754 |
| 900 | 0.75 0.58 % |
08-09-2021 00:00:00 Wednesday |
128.93 129.68 |
130.13 | 127.69 | 243192 |
| 901 | -1.24 -0.95 % |
07-09-2021 00:00:00 Tuesday |
131.14 129.9 |
131.14 | 129.3 | 677716 |
| 902 | -1.61 -1.22 % |
06-09-2021 00:00:00 Monday |
132.3 130.69 |
132.3 | 129.83 | 1959892 |
| 903 | -0.3 -0.23 % |
03-09-2021 00:00:00 Friday |
131.93 131.63 |
132.64 | 130.8 | 770184 |
| 904 | -0.56 -0.42 % |
02-09-2021 00:00:00 Thursday |
132.49 131.93 |
132.49 | 130.76 | 447125 |
| 905 | -1.05 -0.79 % |
01-09-2021 00:00:00 Wednesday |
132.75 131.7 |
132.75 | 131.06 | 175278 |
| 906 | -0.6 -0.45 % |
31-08-2021 00:00:00 Tuesday |
132.34 131.74 |
132.68 | 131.25 | 2957688 |
| 907 | 0.37 0.28 % |
30-08-2021 00:00:00 Monday |
131.29 131.66 |
132.23 | 129.64 | 474928 |
| 908 | 0.45 0.35 % |
27-08-2021 00:00:00 Friday |
130.31 130.76 |
131.06 | 128.81 | 222608 |
| 909 | -2.03 -1.54 % |
26-08-2021 00:00:00 Thursday |
131.93 129.9 |
131.93 | 128.74 | 608162 |
| 910 | -1.09 -0.82 % |
25-08-2021 00:00:00 Wednesday |
132.75 131.66 |
133.09 | 131.33 | 217950 |
| 911 | 0.71 0.54 % |
24-08-2021 00:00:00 Tuesday |
132 132.71 |
134.4 | 131.78 | 1700272 |
| 912 | -2.55 -1.9 % |
23-08-2021 00:00:00 Monday |
134.33 131.78 |
134.78 | 130.73 | 150893 |
| 913 | 0 0 % |
20-08-2021 00:00:00 Friday |
133.88 133.88 |
135.04 | 133.05 | 197869 |
| 914 | -2.03 -1.48 % |
18-08-2021 00:00:00 Wednesday |
137.33 135.3 |
139.5 | 135 | 3119142 |
| 915 | 1.65 1.22 % |
17-08-2021 00:00:00 Tuesday |
135.75 137.4 |
137.81 | 135.75 | 601864 |
| 916 | -3.11 -2.24 % |
16-08-2021 00:00:00 Monday |
138.64 135.53 |
138.64 | 135.34 | 224892 |
| 917 | -0.56 -0.4 % |
13-08-2021 00:00:00 Friday |
139.05 138.49 |
140.44 | 137.66 | 2000258 |
| 918 | 8.03 6.07 % |
12-08-2021 00:00:00 Thursday |
132.26 140.29 |
140.78 | 132.26 | 4114861 |
| 919 | 1.84 1.41 % |
11-08-2021 00:00:00 Wednesday |
130.24 132.08 |
132.79 | 129.53 | 660686 |
| 920 | -2.97 -2.24 % |
10-08-2021 00:00:00 Tuesday |
132.38 129.41 |
132.38 | 128.55 | 1882421 |
| 921 | -0.41 -0.31 % |
09-08-2021 00:00:00 Monday |
132.75 132.34 |
132.75 | 130.54 | 315625 |
| 922 | 0.04 0.03 % |
06-08-2021 00:00:00 Friday |
131.25 131.29 |
132.38 | 131.03 | 121013 |
| 923 | -0.53 -0.4 % |
05-08-2021 00:00:00 Thursday |
131.78 131.25 |
131.78 | 129.94 | 126748 |
| 924 | -0.04 -0.03 % |
04-08-2021 00:00:00 Wednesday |
131.4 131.36 |
132.41 | 130.46 | 509673 |
| 925 | 1.65 1.28 % |
03-08-2021 00:00:00 Tuesday |
129.19 130.84 |
131.4 | 128.36 | 391805 |
| 926 | -0.82 -0.64 % |
02-08-2021 00:00:00 Monday |
129 128.18 |
129 | 127.09 | 941544 |
| 927 | 1.58 1.25 % |
30-07-2021 00:00:00 Friday |
126.71 128.29 |
129.86 | 126.38 | 741825 |
| 928 | -3.38 -2.62 % |
29-07-2021 00:00:00 Thursday |
128.93 125.55 |
130.16 | 125.25 | 838024 |
| 929 | -2.73 -2.08 % |
28-07-2021 00:00:00 Wednesday |
131.01 128.28 |
131.01 | 127.97 | 704392 |
| 930 | -0.5 -0.38 % |
27-07-2021 00:00:00 Tuesday |
131.06 130.56 |
132.02 | 129.83 | 289029 |
| 931 | -0.53 -0.4 % |
26-07-2021 00:00:00 Monday |
131.34 130.81 |
132.38 | 130.58 | 1003568 |
| 932 | -0.76 -0.58 % |
23-07-2021 00:00:00 Friday |
131.85 131.09 |
131.85 | 130.53 | 206983 |
| 933 | -1.6 -1.21 % |
22-07-2021 00:00:00 Thursday |
132.75 131.15 |
132.75 | 128.7 | 345617 |
| 934 | -2.08 -1.57 % |
20-07-2021 00:00:00 Tuesday |
132.19 130.11 |
132.89 | 129.88 | 482385 |
| 935 | -1.13 -0.85 % |
19-07-2021 00:00:00 Monday |
132.19 131.06 |
132.19 | 130.22 | 4639066 |
| 936 | 1.35 1.04 % |
16-07-2021 00:00:00 Friday |
130.16 131.51 |
132.92 | 129.85 | 441393 |
| 937 | -0.31 -0.24 % |
15-07-2021 00:00:00 Thursday |
129.88 129.57 |
130.16 | 129.07 | 130915 |
| 938 | 0.82 0.64 % |
14-07-2021 00:00:00 Wednesday |
128.53 129.35 |
130.13 | 128.53 | 6245633 |
| 939 | -0.79 -0.61 % |
13-07-2021 00:00:00 Tuesday |
129.38 128.59 |
130.42 | 128.45 | 217765 |
| 940 | -1.91 -1.46 % |
12-07-2021 00:00:00 Monday |
130.78 128.87 |
130.78 | 128.39 | 1843863 |
| 941 | -0.45 -0.35 % |
09-07-2021 00:00:00 Friday |
129.94 129.49 |
130.16 | 129.38 | 167930 |
| 942 | -0.31 -0.24 % |
08-07-2021 00:00:00 Thursday |
130.33 130.02 |
131.15 | 129.12 | 220323 |
| 943 | 0.95 0.74 % |
07-07-2021 00:00:00 Wednesday |
128.9 129.85 |
130.22 | 128.81 | 338309 |
| 944 | 0 0 % |
06-07-2021 00:00:00 Tuesday |
128.81 128.81 |
129.68 | 128.45 | 114611 |
| 945 | 0.62 0.48 % |
05-07-2021 00:00:00 Monday |
128.9 129.52 |
129.88 | 128.48 | 315911 |
| 946 | -1.49 -1.15 % |
02-07-2021 00:00:00 Friday |
129.77 128.28 |
129.99 | 128.03 | 344565 |
| 947 | -1.13 -0.86 % |
01-07-2021 00:00:00 Thursday |
131.01 129.88 |
131.06 | 129.54 | 361264 |
| 948 | -2.36 -1.77 % |
30-06-2021 00:00:00 Wednesday |
133.03 130.67 |
133.62 | 130.5 | 407573 |
| 949 | 1.89 1.45 % |
29-06-2021 00:00:00 Tuesday |
130.78 132.67 |
133.82 | 130.33 | 718771 |
| 950 | -0.64 -0.49 % |
28-06-2021 00:00:00 Monday |
131.03 130.39 |
131.03 | 129.83 | 376136 |
| 951 | -0.26 -0.2 % |
25-06-2021 00:00:00 Friday |
130.11 129.85 |
130.92 | 129.09 | 748752 |
| 952 | -1.01 -0.77 % |
24-06-2021 00:00:00 Thursday |
131.03 130.02 |
131.06 | 128.31 | 382391 |
| 953 | -1.58 -1.2 % |
23-06-2021 00:00:00 Wednesday |
132.19 130.61 |
132.64 | 130.47 | 302008 |
| 954 | 0.6 0.46 % |
22-06-2021 00:00:00 Tuesday |
131.03 131.63 |
133.31 | 130.75 | 645504 |
| 955 | 1.66 1.27 % |
21-06-2021 00:00:00 Monday |
130.5 132.16 |
132.53 | 128.64 | 636480 |
| 956 | -7.88 -5.67 % |
18-06-2021 00:00:00 Friday |
138.94 131.06 |
138.94 | 129.49 | 1976819 |
| 957 | -2.56 -1.86 % |
17-06-2021 00:00:00 Thursday |
137.39 134.83 |
137.39 | 133.23 | 889776 |
| 958 | -3.04 -2.18 % |
16-06-2021 00:00:00 Wednesday |
139.22 136.18 |
139.22 | 135.56 | 1752531 |
| 959 | -1.94 -1.37 % |
15-06-2021 00:00:00 Tuesday |
141.16 139.22 |
141.47 | 138.94 | 718152 |
| 960 | 0.14 0.1 % |
14-06-2021 00:00:00 Monday |
139.75 139.89 |
140.43 | 136.21 | 991534 |
| 961 | -2.03 -1.44 % |
11-06-2021 00:00:00 Friday |
140.57 138.54 |
140.57 | 137.25 | 1126872 |
| 962 | -3.83 -2.74 % |
10-06-2021 00:00:00 Thursday |
139.7 135.87 |
139.7 | 135.17 | 1209278 |
| 963 | 2.93 2.2 % |
09-06-2021 00:00:00 Wednesday |
133.2 136.13 |
138.09 | 131.6 | 1942855 |
| 964 | -2.81 -2.09 % |
08-06-2021 00:00:00 Tuesday |
134.44 131.63 |
134.55 | 130.5 | 754568 |
| 965 | 5.45 4.28 % |
07-06-2021 00:00:00 Monday |
127.41 132.86 |
133.65 | 127.41 | 2954547 |
| 966 | -0.45 -0.35 % |
04-06-2021 00:00:00 Friday |
127.66 127.21 |
128.25 | 126.48 | 162200 |
| 967 | -1.6 -1.24 % |
03-06-2021 00:00:00 Thursday |
128.81 127.21 |
130.19 | 126.9 | 246218 |
| 968 | 1.91 1.52 % |
02-06-2021 00:00:00 Wednesday |
126 127.91 |
128.25 | 126 | 313664 |
| 969 | -0.61 -0.48 % |
01-06-2021 00:00:00 Tuesday |
126.84 126.23 |
128.25 | 125.92 | 361073 |
| 970 | 0.22 0.17 % |
31-05-2021 00:00:00 Monday |
126.62 126.84 |
127.41 | 125.86 | 258935 |
| 971 | -2.22 -1.72 % |
28-05-2021 00:00:00 Friday |
129.09 126.87 |
129.63 | 126.39 | 324940 |
| 972 | 0.98 0.77 % |
27-05-2021 00:00:00 Thursday |
127.52 128.5 |
129.09 | 125.55 | 689751 |
| 973 | -3.43 -2.63 % |
26-05-2021 00:00:00 Wednesday |
130.39 126.96 |
131.26 | 126.56 | 557143 |
| 974 | -0.03 -0.02 % |
25-05-2021 00:00:00 Tuesday |
131.06 131.03 |
131.82 | 130.28 | 278023 |
| 975 | 1.04 0.81 % |
24-05-2021 00:00:00 Monday |
128.81 129.85 |
131.82 | 128.48 | 3851111 |
| 976 | -0.5 -0.39 % |
21-05-2021 00:00:00 Friday |
128.81 128.31 |
128.9 | 127.07 | 516586 |
| 977 | -2.67 -2.03 % |
20-05-2021 00:00:00 Thursday |
131.43 128.76 |
132.13 | 128.53 | 384519 |
| 978 | -0.76 -0.57 % |
19-05-2021 00:00:00 Wednesday |
132.19 131.43 |
133.96 | 130.13 | 993171 |
| 979 | 1.65 1.28 % |
18-05-2021 00:00:00 Tuesday |
129.38 131.03 |
134.89 | 128.36 | 1603866 |
| 980 | -1.02 -0.79 % |
17-05-2021 00:00:00 Monday |
129.38 128.36 |
130.02 | 127.8 | 1374392 |
| 981 | 1.01 0.79 % |
14-05-2021 00:00:00 Friday |
127.69 128.7 |
129.35 | 125.94 | 913824 |
| 982 | 0.5 0.4 % |
12-05-2021 00:00:00 Wednesday |
126.51 127.01 |
132.19 | 125.47 | 2823116 |
| 983 | 0.98 0.79 % |
11-05-2021 00:00:00 Tuesday |
124.71 125.69 |
126.56 | 122.96 | 746901 |
| 984 | 3.07 2.55 % |
10-05-2021 00:00:00 Monday |
120.57 123.64 |
123.75 | 120.57 | 368520 |
| 985 | -1.13 -0.93 % |
07-05-2021 00:00:00 Friday |
121.84 120.71 |
121.84 | 120.09 | 227946 |
| 986 | -1.75 -1.42 % |
06-05-2021 00:00:00 Thursday |
122.91 121.16 |
123.24 | 120.21 | 236428 |
| 987 | 0.03 0.02 % |
05-05-2021 00:00:00 Wednesday |
122.65 122.68 |
123.86 | 121.92 | 264021 |
| 988 | -0.56 -0.45 % |
04-05-2021 00:00:00 Tuesday |
123.19 122.63 |
124.59 | 121.92 | 467948 |
| 989 | 1.07 0.87 % |
03-05-2021 00:00:00 Monday |
123.19 124.26 |
125.33 | 121.98 | 541525 |
| 990 | 1.69 1.38 % |
30-04-2021 00:00:00 Friday |
122.06 123.75 |
124.99 | 121.95 | 298805 |
| 991 | -2.17 -1.72 % |
29-04-2021 00:00:00 Thursday |
126 123.83 |
126 | 123.19 | 520304 |
| 992 | 1.68 1.37 % |
28-04-2021 00:00:00 Wednesday |
122.63 124.31 |
124.88 | 121.75 | 553985 |
| 993 | -0.17 -0.14 % |
27-04-2021 00:00:00 Tuesday |
122.01 121.84 |
124.03 | 121.42 | 670003 |
| 994 | 3.49 2.97 % |
26-04-2021 00:00:00 Monday |
117.62 121.11 |
121.73 | 117.62 | 2118535 |
| 995 | 4.25 3.71 % |
23-04-2021 00:00:00 Friday |
114.55 118.8 |
119.76 | 114.55 | 1784652 |
| 996 | -1.06 -0.92 % |
22-04-2021 00:00:00 Thursday |
115.59 114.53 |
115.59 | 113.23 | 781569 |
| 997 | 0.31 0.27 % |
20-04-2021 00:00:00 Tuesday |
114.27 114.58 |
115.68 | 113.4 | 268640 |
| 998 | -1.6 -1.39 % |
19-04-2021 00:00:00 Monday |
114.75 113.15 |
116.44 | 112.5 | 523747 |
| 999 | 0.84 0.72 % |
16-04-2021 00:00:00 Friday |
117.23 118.07 |
120.77 | 116.78 | 485646 |
| 1000 | 0.31 0.27 % |
15-04-2021 00:00:00 Thursday |
116.58 116.89 |
118.86 | 116.52 | 322288 |
| 1001 | 3.32 2.91 % |
13-04-2021 00:00:00 Tuesday |
114.19 117.51 |
118.13 | 114.19 | 433831 |
| 1002 | -1.38 -1.21 % |
12-04-2021 00:00:00 Monday |
114.5 113.12 |
116.38 | 111.66 | 994353 |
| 1003 | -0.53 -0.45 % |
09-04-2021 00:00:00 Friday |
117.7 117.17 |
118.91 | 117 | 377900 |
| 1004 | -1.27 -1.07 % |
08-04-2021 00:00:00 Thursday |
118.83 117.56 |
120.09 | 117.25 | 2402144 |
| 1005 | -0.11 -0.09 % |
07-04-2021 00:00:00 Wednesday |
118.69 118.58 |
121.58 | 117.87 | 999171 |
| 1006 | -2.76 -2.29 % |
06-04-2021 00:00:00 Tuesday |
120.46 117.7 |
123.19 | 117.28 | 812188 |
| 1007 | -1.27 -1.04 % |
05-04-2021 00:00:00 Monday |
121.73 120.46 |
123.16 | 120.07 | 486940 |
| 1008 | 1.27 1.04 % |
01-04-2021 00:00:00 Thursday |
121.78 123.05 |
123.41 | 120.8 | 225287 |
| 1009 | -2.42 -1.96 % |
31-03-2021 00:00:00 Wednesday |
123.72 121.3 |
124.23 | 120.83 | 449027 |
| 1010 | 3.07 2.52 % |
30-03-2021 00:00:00 Tuesday |
121.61 124.68 |
125.78 | 121.42 | 1097246 |
| 1011 | -2.2 -1.79 % |
26-03-2021 00:00:00 Friday |
122.91 120.71 |
123.75 | 119.31 | 772028 |
| 1012 | -2.14 -1.73 % |
25-03-2021 00:00:00 Thursday |
124.03 121.89 |
125.61 | 121.13 | 796192 |
| 1013 | 3.09 2.55 % |
24-03-2021 00:00:00 Wednesday |
121.39 124.48 |
125.89 | 121.39 | 1117589 |
| 1014 | -2.65 -2.1 % |
23-03-2021 00:00:00 Tuesday |
125.92 123.27 |
125.92 | 122.85 | 529672 |
| 1015 | -5.88 -4.47 % |
22-03-2021 00:00:00 Monday |
131.63 125.75 |
131.79 | 125.07 | 889756 |
| 1016 | 5.2 4.18 % |
19-03-2021 00:00:00 Friday |
124.37 129.57 |
130.5 | 123.33 | 1730339 |
| 1017 | 0 0 % |
18-03-2021 00:00:00 Thursday |
124.37 124.37 |
125.66 | 123.81 | 450195 |
| 1018 | -2.75 -2.17 % |
17-03-2021 00:00:00 Wednesday |
126.84 124.09 |
126.84 | 123.44 | 332679 |
| 1019 | -0.42 -0.33 % |
16-03-2021 00:00:00 Tuesday |
126.56 126.14 |
127.83 | 125.72 | 416426 |
| 1020 | 2.31 1.87 % |
15-03-2021 00:00:00 Monday |
123.75 126.06 |
127.41 | 123.75 | 951240 |
| 1021 | 2.67 2.21 % |
12-03-2021 00:00:00 Friday |
121.08 123.75 |
124.2 | 121.08 | 461783 |
| 1022 | -2.96 -2.39 % |
10-03-2021 00:00:00 Wednesday |
123.95 120.99 |
123.95 | 120.4 | 284250 |
| 1023 | -2.45 -1.98 % |
09-03-2021 00:00:00 Tuesday |
123.92 121.47 |
125.1 | 120.01 | 529584 |
| 1024 | 0.17 0.14 % |
08-03-2021 00:00:00 Monday |
123.75 123.92 |
125.89 | 122.06 | 759752 |
| 1025 | -3.37 -2.65 % |
05-03-2021 00:00:00 Friday |
127.29 123.92 |
127.29 | 123.36 | 498256 |
| 1026 | 0.06 0.05 % |
04-03-2021 00:00:00 Thursday |
126.56 126.62 |
129.32 | 126.11 | 1994963 |
| 1027 | -0.65 -0.51 % |
03-03-2021 00:00:00 Wednesday |
128.59 127.94 |
129.38 | 125.83 | 673054 |
| 1028 | -2.16 -1.68 % |
02-03-2021 00:00:00 Tuesday |
128.64 126.48 |
129.09 | 125.69 | 786974 |
| 1029 | 5.09 4.14 % |
01-03-2021 00:00:00 Monday |
122.91 128 |
128.73 | 122.43 | 1671168 |
| 1030 | -4.55 -3.63 % |
26-02-2021 00:00:00 Friday |
125.38 120.83 |
127.74 | 118.83 | 1463340 |
| 1031 | 1.66 1.31 % |
25-02-2021 00:00:00 Thursday |
126.45 128.11 |
130.89 | 124.2 | 2287470 |
| 1032 | -9.2 -6.84 % |
24-02-2021 00:00:00 Wednesday |
134.44 125.24 |
134.44 | 120.91 | 2229210 |
| 1033 | 0.93 0.74 % |
23-02-2021 00:00:00 Tuesday |
126.17 127.1 |
128.84 | 126.17 | 404325 |
| 1034 | -5.12 -3.89 % |
22-02-2021 00:00:00 Monday |
131.63 126.51 |
131.63 | 125.72 | 5701041 |
| 1035 | -1.13 -0.86 % |
19-02-2021 00:00:00 Friday |
131.74 130.61 |
132.81 | 128.67 | 1817740 |
| 1036 | 2.87 2.2 % |
18-02-2021 00:00:00 Thursday |
130.22 133.09 |
134.04 | 128.53 | 1147228 |
| 1037 | 2.33 1.83 % |
17-02-2021 00:00:00 Wednesday |
127.07 129.4 |
129.99 | 125.1 | 867980 |
| 1038 | 5.99 4.96 % |
16-02-2021 00:00:00 Tuesday |
120.83 126.82 |
129.26 | 119.81 | 3379356 |
| 1039 | -0.45 -0.38 % |
15-02-2021 00:00:00 Monday |
119.81 119.36 |
121.19 | 118.97 | 426364 |
| 1040 | -3.43 -2.79 % |
12-02-2021 00:00:00 Friday |
123.1 119.67 |
123.16 | 118.52 | 652280 |
| 1041 | 2.48 2.11 % |
11-02-2021 00:00:00 Thursday |
117.73 120.21 |
120.77 | 117.2 | 369971 |
| 1042 | 0.17 0.14 % |
10-02-2021 00:00:00 Wednesday |
118.15 118.32 |
120.35 | 116.41 | 654563 |
| 1043 | 0.17 0.14 % |
09-02-2021 00:00:00 Tuesday |
118.38 118.55 |
122.34 | 118.15 | 922488 |
| 1044 | 2.5 2.14 % |
08-02-2021 00:00:00 Monday |
117 119.5 |
120.04 | 115.73 | 845895 |
| 1045 | 0.62 0.54 % |
05-02-2021 00:00:00 Friday |
115.85 116.47 |
117.11 | 113.03 | 1709930 |
| 1046 | -0.93 -0.8 % |
04-02-2021 00:00:00 Thursday |
116.41 115.48 |
116.75 | 114.89 | 2617639 |
| 1047 | 6.41 5.84 % |
03-02-2021 00:00:00 Wednesday |
109.69 116.1 |
118.13 | 109.43 | 2214298 |
| 1048 | 1.8 1.68 % |
02-02-2021 00:00:00 Tuesday |
107.44 109.24 |
110.05 | 106.71 | 2665584 |
| 1049 | 2.25 2.16 % |
01-02-2021 00:00:00 Monday |
104.06 106.31 |
106.59 | 102.66 | 331751 |
| 1050 | -3.18 -2.98 % |
29-01-2021 00:00:00 Friday |
106.79 103.61 |
106.79 | 103.11 | 164755 |
| 1051 | -1.66 -1.55 % |
28-01-2021 00:00:00 Thursday |
106.96 105.3 |
107.49 | 104.54 | 3683621 |
| 1052 | 0.95 0.89 % |
27-01-2021 00:00:00 Wednesday |
107.33 108.28 |
109.29 | 106.54 | 333498 |
| 1053 | -2.14 -1.96 % |
25-01-2021 00:00:00 Monday |
109.13 106.99 |
110.81 | 106.71 | 246250 |
| 1054 | -1.12 -1.02 % |
22-01-2021 00:00:00 Friday |
110.25 109.13 |
110.45 | 108.56 | 1118366 |
| 1055 | -0.79 -0.72 % |
21-01-2021 00:00:00 Thursday |
110.48 109.69 |
111.18 | 109.24 | 9454257 |
| 1056 | -1.46 -1.3 % |
20-01-2021 00:00:00 Wednesday |
111.88 110.42 |
112.75 | 109.72 | 340583 |
| 1057 | 2.42 2.2 % |
19-01-2021 00:00:00 Tuesday |
109.97 112.39 |
112.5 | 109.91 | 281064 |
| 1058 | -3.41 -3 % |
18-01-2021 00:00:00 Monday |
113.63 110.22 |
113.63 | 109.43 | 852400 |
| 1059 | -0.53 -0.46 % |
15-01-2021 00:00:00 Friday |
114.75 114.22 |
115.68 | 113.88 | 259569 |
| 1060 | -1.18 -1.01 % |
14-01-2021 00:00:00 Thursday |
116.44 115.26 |
116.66 | 114.55 | 1555790 |
| 1061 | 0.56 0.49 % |
13-01-2021 00:00:00 Wednesday |
114.72 115.28 |
116.16 | 114.16 | 714481 |
| 1062 | 1.35 1.19 % |
12-01-2021 00:00:00 Tuesday |
113.29 114.64 |
115.09 | 112.47 | 453104 |
| 1063 | -0.88 -0.76 % |
11-01-2021 00:00:00 Monday |
115.26 114.38 |
115.37 | 113.29 | 602416 |
| 1064 | 2.34 2.08 % |
08-01-2021 00:00:00 Friday |
112.33 114.67 |
116.44 | 111.29 | 1358067 |
| 1065 | -0.03 -0.03 % |
07-01-2021 00:00:00 Thursday |
110.81 110.78 |
113.48 | 109.94 | 1706830 |
| 1066 | 4.58 4.33 % |
06-01-2021 00:00:00 Wednesday |
105.75 110.33 |
111.15 | 105.36 | 1683509 |
| 1067 | -0.84 -0.79 % |
05-01-2021 00:00:00 Tuesday |
106.59 105.75 |
106.59 | 104.82 | 203696 |
| 1068 | -0.73 -0.68 % |
04-01-2021 00:00:00 Monday |
106.65 105.92 |
107.02 | 105.78 | 264624 |
| 1069 | 0.54 0.51 % |
01-01-2021 00:00:00 Friday |
106.03 106.57 |
106.73 | 106.03 | 130003 |
| 1070 | -0.23 -0.21 % |
31-12-2020 00:00:00 Thursday |
106.99 106.76 |
107.44 | 105.92 | 298887 |
| 1071 | 0.51 0.48 % |
30-12-2020 00:00:00 Wednesday |
106.45 106.96 |
107.16 | 105.13 | 181772 |
| 1072 | -1.1 -1.02 % |
29-12-2020 00:00:00 Tuesday |
107.75 106.65 |
108.39 | 106.23 | 393226 |
| 1073 | 0.87 0.81 % |
28-12-2020 00:00:00 Monday |
106.88 107.75 |
108.14 | 106.88 | 115333 |
| 1074 | -0.59 -0.55 % |
24-12-2020 00:00:00 Thursday |
107.44 106.85 |
108.11 | 106.65 | 225125 |
| 1075 | -0.71 -0.66 % |
23-12-2020 00:00:00 Wednesday |
107.47 106.76 |
107.47 | 106.4 | 163155 |
| 1076 | 3.63 3.51 % |
22-12-2020 00:00:00 Tuesday |
103.53 107.16 |
107.47 | 103.53 | 388663 |
| 1077 | -3.99 -3.68 % |
21-12-2020 00:00:00 Monday |
108.31 104.32 |
108.65 | 103.75 | 908122 |
| 1078 | 0.37 0.34 % |
18-12-2020 00:00:00 Friday |
108.76 109.13 |
109.6 | 108.11 | 276110 |
| 1079 | -0.96 -0.88 % |
17-12-2020 00:00:00 Thursday |
109.66 108.7 |
109.86 | 107.78 | 1154760 |
| 1080 | 1.12 1.03 % |
16-12-2020 00:00:00 Wednesday |
109.24 110.36 |
110.67 | 108.39 | 2947975 |
| 1081 | -0.9 -0.82 % |
15-12-2020 00:00:00 Tuesday |
109.38 108.48 |
109.38 | 107.66 | 1710817 |
| 1082 | -0.7 -0.64 % |
14-12-2020 00:00:00 Monday |
110.05 109.35 |
110.73 | 108.51 | 699475 |
| 1083 | -0.14 -0.13 % |
11-12-2020 00:00:00 Friday |
108.87 108.73 |
109.77 | 108.17 | 681740 |
| 1084 | -0.11 -0.1 % |
10-12-2020 00:00:00 Thursday |
108.59 108.48 |
109.86 | 107.75 | 1336321 |
| 1085 | 0.36 0.33 % |
09-12-2020 00:00:00 Wednesday |
108.03 108.39 |
109.52 | 107.63 | 419776 |
| 1086 | -0.9 -0.83 % |
08-12-2020 00:00:00 Tuesday |
108.87 107.97 |
109.41 | 107.52 | 1239603 |
| 1087 | -0.14 -0.13 % |
07-12-2020 00:00:00 Monday |
109.01 108.87 |
110.87 | 108.25 | 605276 |
| 1088 | 0.42 0.39 % |
04-12-2020 00:00:00 Friday |
108.9 109.32 |
110.73 | 108.45 | 1510193 |
| 1089 | -0.57 -0.52 % |
03-12-2020 00:00:00 Thursday |
109.41 108.84 |
109.69 | 107.41 | 1879402 |
| 1090 | 0.51 0.47 % |
02-12-2020 00:00:00 Wednesday |
108.62 109.13 |
109.72 | 106.71 | 294634 |
| 1091 | -0.67 -0.62 % |
01-12-2020 00:00:00 Tuesday |
108.84 108.17 |
110.42 | 107.86 | 594942 |
| 1092 | -2.93 -2.63 % |
27-11-2020 00:00:00 Friday |
111.21 108.28 |
111.23 | 106.23 | 662039 |
| 1093 | 2.03 1.86 % |
26-11-2020 00:00:00 Thursday |
109.18 111.21 |
111.91 | 108.45 | 2164648 |
| 1094 | 0.68 0.62 % |
25-11-2020 00:00:00 Wednesday |
109.18 109.86 |
110.93 | 108.98 | 553377 |
| 1095 | -0.62 -0.56 % |
24-11-2020 00:00:00 Tuesday |
110.11 109.49 |
111.12 | 108.73 | 398897 |
| 1096 | 1.07 0.99 % |
23-11-2020 00:00:00 Monday |
108.56 109.63 |
110.22 | 107.41 | 412924 |
| 1097 | 0.34 0.32 % |
20-11-2020 00:00:00 Friday |
107.55 107.89 |
108.56 | 106.45 | 644295 |
| 1098 | 3.85 3.74 % |
19-11-2020 00:00:00 Thursday |
102.94 106.79 |
110.93 | 100.52 | 1995425 |
| 1099 | -0.82 -0.78 % |
18-11-2020 00:00:00 Wednesday |
105.08 104.26 |
106.68 | 103.92 | 1182039 |
| 1100 | -0.42 -0.4 % |
17-11-2020 00:00:00 Tuesday |
105.5 105.08 |
106.45 | 104.54 | 1303240 |
| 1101 | -1.1 -1.03 % |
14-11-2020 00:00:00 Saturday |
106.88 105.78 |
106.88 | 105.41 | 69722 |
| 1102 | 0.48 0.45 % |
13-11-2020 00:00:00 Friday |
105.75 106.23 |
106.85 | 104.77 | 1542208 |
| 1103 | -0.02 -0.02 % |
12-11-2020 00:00:00 Thursday |
106.59 106.57 |
107.41 | 105.3 | 397761 |
| 1104 | 2.7 2.6 % |
11-11-2020 00:00:00 Wednesday |
103.89 106.59 |
107.38 | 103.44 | 531678 |
| 1105 | 1.66 1.61 % |
10-11-2020 00:00:00 Tuesday |
102.94 104.6 |
105.05 | 102.12 | 719971 |
| 1106 | 2.28 2.25 % |
09-11-2020 00:00:00 Monday |
101.25 103.53 |
103.89 | 100.88 | 4004254 |
| 1107 | -0.09 -0.09 % |
06-11-2020 00:00:00 Friday |
100.52 100.43 |
100.88 | 99.62 | 231274 |
| 1108 | 0.88 0.88 % |
05-11-2020 00:00:00 Thursday |
99.84 100.72 |
101.08 | 99.34 | 26407820 |
| 1109 | -1.63 -1.61 % |
04-11-2020 00:00:00 Wednesday |
101.25 99.62 |
101.25 | 98.24 | 362922 |
| 1110 | 3.97 4.08 % |
03-11-2020 00:00:00 Tuesday |
97.31 101.28 |
101.59 | 97.31 | 1025795 |
| 1111 | 0.06 0.06 % |
02-11-2020 00:00:00 Monday |
97.31 97.37 |
98.1 | 96.83 | 369726 |
| 1112 | 1.07 1.12 % |
30-10-2020 00:00:00 Friday |
95.12 96.19 |
96.72 | 95.12 | 278670 |
| 1113 | 1.3 1.37 % |
29-10-2020 00:00:00 Thursday |
95.2 96.5 |
97.45 | 95.2 | 3048570 |
| 1114 | -0.84 -0.86 % |
28-10-2020 00:00:00 Wednesday |
98.1 97.26 |
98.1 | 96.44 | 2189840 |
| 1115 | 5.96 6.5 % |
27-10-2020 00:00:00 Tuesday |
91.69 97.65 |
98.58 | 91.69 | 1458288 |
| 1116 | 0.62 0.64 % |
26-10-2020 00:00:00 Monday |
96.19 96.81 |
97.28 | 95.51 | 1164657 |
| 1117 | 2.95 3.18 % |
23-10-2020 00:00:00 Friday |
92.76 95.71 |
96.19 | 92.76 | 2158010 |
| 1118 | 1.04 1.13 % |
22-10-2020 00:00:00 Thursday |
91.69 92.73 |
93.29 | 90.73 | 733662 |
| 1119 | 3.29 3.71 % |
21-10-2020 00:00:00 Wednesday |
88.79 92.08 |
93.38 | 88.54 | 1027068 |
| 1120 | -1.43 -1.59 % |
20-10-2020 00:00:00 Tuesday |
89.86 88.43 |
90.17 | 88.26 | 195253 |
| 1121 | 0.45 0.5 % |
19-10-2020 00:00:00 Monday |
89.41 89.86 |
91.35 | 89.41 | 262232 |
| 1122 | 1.13 1.28 % |
16-10-2020 00:00:00 Friday |
88.28 89.41 |
90.65 | 87.41 | 182259 |
| 1123 | -0.36 -0.41 % |
15-10-2020 00:00:00 Thursday |
87.86 87.5 |
88.37 | 86.99 | 199052 |
| 1124 | -1.69 -1.88 % |
14-10-2020 00:00:00 Wednesday |
90 88.31 |
90.28 | 87.95 | 295882 |
| 1125 | 0.14 0.16 % |
13-10-2020 00:00:00 Tuesday |
90.28 90.42 |
91.69 | 89.63 | 271592 |
| 1126 | -0.14 -0.16 % |
12-10-2020 00:00:00 Monday |
89.97 89.83 |
91.58 | 89.55 | 392776 |
| 1127 | -0.28 -0.31 % |
09-10-2020 00:00:00 Friday |
89.1 88.82 |
89.61 | 88.17 | 660446 |
| 1128 | -2.37 -2.59 % |
08-10-2020 00:00:00 Thursday |
91.41 89.04 |
91.41 | 88.93 | 410352 |
| 1129 | -2.25 -2.45 % |
07-10-2020 00:00:00 Wednesday |
91.97 89.72 |
91.97 | 89.49 | 2110376 |
| 1130 | -1.89 -2.02 % |
06-10-2020 00:00:00 Tuesday |
93.66 91.77 |
93.66 | 91.07 | 183367 |
| 1131 | -0.98 -1.06 % |
05-10-2020 00:00:00 Monday |
92.53 91.55 |
93.57 | 91.24 | 227569 |
| 1132 | 0.84 0.92 % |
01-10-2020 00:00:00 Thursday |
91.72 92.56 |
93.35 | 91.63 | 376887 |
| 1133 | 0.33 0.36 % |
30-09-2020 00:00:00 Wednesday |
91.13 91.46 |
92.36 | 90.2 | 260954 |
| 1134 | -2.95 -3.11 % |
29-09-2020 00:00:00 Tuesday |
94.78 91.83 |
95.12 | 91.41 | 225980 |
| 1135 | 3.66 4.03 % |
28-09-2020 00:00:00 Monday |
90.9 94.56 |
95.06 | 90.68 | 1459937 |
| 1136 | 1.6 1.8 % |
25-09-2020 00:00:00 Friday |
88.88 90.48 |
91.41 | 88.88 | 243477 |
| 1137 | -0.25 -0.28 % |
24-09-2020 00:00:00 Thursday |
90 89.75 |
92.78 | 89.18 | 355171 |
| 1138 | -2.59 -2.73 % |
23-09-2020 00:00:00 Wednesday |
94.78 92.19 |
94.95 | 91.69 | 223351 |
| 1139 | -0.9 -0.94 % |
22-09-2020 00:00:00 Tuesday |
95.79 94.89 |
95.79 | 93.68 | 235708 |
| 1140 | -0.96 -0.99 % |
21-09-2020 00:00:00 Monday |
96.75 95.79 |
96.75 | 94.36 | 205466 |
| 1141 | 1.58 1.66 % |
18-09-2020 00:00:00 Friday |
95.06 96.64 |
97.28 | 94.16 | 421664 |
| 1142 | -1.6 -1.66 % |
17-09-2020 00:00:00 Thursday |
96.3 94.7 |
96.5 | 94.47 | 218892 |
| 1143 | -1.64 -1.67 % |
16-09-2020 00:00:00 Wednesday |
98.33 96.69 |
98.33 | 96.1 | 172019 |
| 1144 | 0.9 0.93 % |
15-09-2020 00:00:00 Tuesday |
96.53 97.43 |
97.79 | 96.33 | 164042 |
| 1145 | -2.65 -2.68 % |
14-09-2020 00:00:00 Monday |
99.06 96.41 |
99.06 | 96.08 | 356323 |
| 1146 | -2.16 -2.15 % |
11-09-2020 00:00:00 Friday |
100.6 98.44 |
100.6 | 97.99 | 324081 |
| 1147 | 0.4 0.4 % |
10-09-2020 00:00:00 Thursday |
99.56 99.96 |
100.29 | 97.99 | 221893 |
| 1148 | -0.42 -0.42 % |
09-09-2020 00:00:00 Wednesday |
99 98.58 |
100.15 | 97.57 | 469521 |
| 1149 | -0.06 -0.06 % |
08-09-2020 00:00:00 Tuesday |
98.44 98.38 |
99.14 | 97.79 | 277699 |
| 1150 | 0.7 0.71 % |
07-09-2020 00:00:00 Monday |
98.47 99.17 |
99.56 | 97.31 | 311660 |
| 1151 | -1.09 -1.09 % |
04-09-2020 00:00:00 Friday |
99.56 98.47 |
99.9 | 97.73 | 415980 |
| 1152 | -1.71 -1.67 % |
03-09-2020 00:00:00 Thursday |
102.09 100.38 |
102.09 | 99.98 | 261361 |
| 1153 | 2 2 % |
02-09-2020 00:00:00 Wednesday |
99.98 101.98 |
102.94 | 98.58 | 687045 |
| 1154 | 0.98 0.98 % |
01-09-2020 00:00:00 Tuesday |
100.41 101.39 |
102.49 | 100.41 | 239623 |
| 1155 | -2.87 -2.77 % |
31-08-2020 00:00:00 Monday |
103.5 100.63 |
104.26 | 100.15 | 687340 |
| 1156 | -1.92 -1.84 % |
28-08-2020 00:00:00 Friday |
104.46 102.54 |
104.79 | 102.32 | 267831 |
| 1157 | -1.2 -1.14 % |
27-08-2020 00:00:00 Thursday |
105.38 104.18 |
105.47 | 103.89 | 343868 |
| 1158 | 0.37 0.36 % |
26-08-2020 00:00:00 Wednesday |
103.92 104.29 |
106.65 | 103.61 | 446764 |
| 1159 | -1.66 -1.57 % |
25-08-2020 00:00:00 Tuesday |
105.58 103.92 |
105.58 | 103.02 | 255815 |
| 1160 | -2.22 -2.09 % |
24-08-2020 00:00:00 Monday |
106.37 104.15 |
107.24 | 103.73 | 395649 |
| 1161 | 2.28 2.19 % |
21-08-2020 00:00:00 Friday |
104.06 106.34 |
107.16 | 102.71 | 1105468 |
| 1162 | 2.14 2.15 % |
20-08-2020 00:00:00 Thursday |
99.73 101.87 |
105.78 | 99.42 | 1222968 |
| 1163 | -0.22 -0.22 % |
19-08-2020 00:00:00 Wednesday |
99.98 99.76 |
100.91 | 99.56 | 1612065 |
| 1164 | -1.21 -1.2 % |
18-08-2020 00:00:00 Tuesday |
101.25 100.04 |
101.25 | 99.37 | 286832 |
| 1165 | 0.45 0.45 % |
17-08-2020 00:00:00 Monday |
100.04 100.49 |
102.6 | 98.75 | 834554 |
| 1166 | -2.7 -2.66 % |
14-08-2020 00:00:00 Friday |
101.36 98.66 |
101.36 | 97.96 | 332419 |
| 1167 | -0.64 -0.63 % |
13-08-2020 00:00:00 Thursday |
101.19 100.55 |
101.36 | 99.25 | 256766 |
| 1168 | 0.62 0.62 % |
12-08-2020 00:00:00 Wednesday |
99.45 100.07 |
100.86 | 98.44 | 1744355 |
| 1169 | 0.7 0.71 % |
11-08-2020 00:00:00 Tuesday |
98.75 99.45 |
102.46 | 98.75 | 736595 |
| 1170 | -0.11 -0.11 % |
10-08-2020 00:00:00 Monday |
99.84 99.73 |
100.55 | 99.28 | 347212 |
| 1171 | -0.06 -0.06 % |
07-08-2020 00:00:00 Friday |
99 98.94 |
100.04 | 98.61 | 285232 |
| 1172 | 0.34 0.34 % |
06-08-2020 00:00:00 Thursday |
98.58 98.92 |
99.9 | 98.58 | 235457 |
| 1173 | -1.52 -1.51 % |
05-08-2020 00:00:00 Wednesday |
100.49 98.97 |
100.49 | 98.58 | 1904115 |
| 1174 | 0.76 0.76 % |
04-08-2020 00:00:00 Tuesday |
99.56 100.32 |
100.63 | 98.86 | 216284 |
| 1175 | 1.32 1.33 % |
03-08-2020 00:00:00 Monday |
99.14 100.46 |
100.91 | 98.02 | 271806 |
| 1176 | 0.33 0.33 % |
31-07-2020 00:00:00 Friday |
100.13 100.46 |
100.77 | 99.14 | 2001173 |
| 1177 | -3.32 -3.23 % |
30-07-2020 00:00:00 Thursday |
102.88 99.56 |
102.94 | 98.78 | 538167 |
| 1178 | 0.84 0.83 % |
29-07-2020 00:00:00 Wednesday |
101.42 102.26 |
103.73 | 101.42 | 293996 |
| 1179 | 1.01 1 % |
28-07-2020 00:00:00 Tuesday |
101.25 102.26 |
102.83 | 100.55 | 1147873 |
| 1180 | 0 0 % |
27-07-2020 00:00:00 Monday |
101.81 101.81 |
102.09 | 100.55 | 1629182 |
| 1181 | 0.82 0.81 % |
24-07-2020 00:00:00 Friday |
101.53 102.35 |
103.08 | 100.52 | 518554 |
| 1182 | 3.85 3.91 % |
23-07-2020 00:00:00 Thursday |
98.44 102.29 |
102.54 | 98.44 | 516428 |
| 1183 | 3.12 3.19 % |
22-07-2020 00:00:00 Wednesday |
97.88 101 |
102.04 | 97.65 | 1251136 |
| 1184 | 5.4 5.85 % |
21-07-2020 00:00:00 Tuesday |
92.25 97.65 |
98.02 | 92.25 | 1384405 |
| 1185 | -0.25 -0.27 % |
20-07-2020 00:00:00 Monday |
92.25 92 |
92.31 | 91.41 | 271537 |
| 1186 | 0.42 0.46 % |
17-07-2020 00:00:00 Friday |
91.41 91.83 |
92.14 | 90.93 | 306976 |
| 1187 | -1.24 -1.34 % |
16-07-2020 00:00:00 Thursday |
92.48 91.24 |
92.48 | 89.75 | 304090 |
| 1188 | -0.48 -0.52 % |
15-07-2020 00:00:00 Wednesday |
92.45 91.97 |
93.52 | 91.74 | 359946 |
| 1189 | -3.44 -3.61 % |
14-07-2020 00:00:00 Tuesday |
95.32 91.88 |
95.32 | 91.69 | 422240 |
| 1190 | -1.96 -2.02 % |
13-07-2020 00:00:00 Monday |
97.14 95.18 |
97.99 | 94.64 | 935352 |
| 1191 | 0.93 0.97 % |
10-07-2020 00:00:00 Friday |
96.19 97.12 |
97.65 | 95.37 | 1234702 |
| 1192 | 0.67 0.7 % |
09-07-2020 00:00:00 Thursday |
95.77 96.44 |
96.95 | 95.34 | 764268 |
| 1193 | -2 -2.05 % |
08-07-2020 00:00:00 Wednesday |
97.54 95.54 |
98.16 | 94.98 | 1288360 |
| 1194 | -3.04 -3.02 % |
07-07-2020 00:00:00 Tuesday |
100.58 97.54 |
100.58 | 96.64 | 895948 |
| 1195 | 0.12 0.12 % |
06-07-2020 00:00:00 Monday |
100.01 100.13 |
100.52 | 98.92 | 272885 |
| 1196 | 1.1 1.11 % |
03-07-2020 00:00:00 Friday |
98.86 99.96 |
100.88 | 98.8 | 624609 |
| 1197 | 0.03 0.03 % |
02-07-2020 00:00:00 Thursday |
98.41 98.44 |
99.39 | 97.14 | 1269950 |
| 1198 | -0.14 -0.14 % |
01-07-2020 00:00:00 Wednesday |
97.62 97.48 |
98.58 | 96.75 | 1559464 |
| 1199 | -2.93 -2.89 % |
30-06-2020 00:00:00 Tuesday |
101.31 98.38 |
101.31 | 98.04 | 1863880 |
| 1200 | -0.47 -0.47 % |
29-06-2020 00:00:00 Monday |
100.74 100.27 |
101.36 | 99.7 | 198268 |
| 1201 | -1.92 -1.87 % |
26-06-2020 00:00:00 Friday |
102.66 100.74 |
102.66 | 100.24 | 340474 |
| 1202 | 0.62 0.62 % |
25-06-2020 00:00:00 Thursday |
100.07 100.69 |
103.11 | 98.18 | 1003751 |
| 1203 | -5.14 -4.86 % |
24-06-2020 00:00:00 Wednesday |
105.69 100.55 |
105.95 | 99.59 | 1681036 |
| 1204 | 3.77 3.7 % |
23-06-2020 00:00:00 Tuesday |
101.84 105.61 |
106.2 | 100.88 | 862920 |
| 1205 | 0.51 0.51 % |
22-06-2020 00:00:00 Monday |
100.01 100.52 |
101.03 | 96.05 | 1700519 |
| 1206 | 3 3.21 % |
19-06-2020 00:00:00 Friday |
93.38 96.38 |
96.98 | 92.87 | 301944 |
| 1207 | 3.04 3.38 % |
18-06-2020 00:00:00 Thursday |
90 93.04 |
93.52 | 89.89 | 498750 |
| 1208 | -0.9 -0.99 % |
17-06-2020 00:00:00 Wednesday |
90.62 89.72 |
90.84 | 89.16 | 531187 |
| 1209 | -1.43 -1.54 % |
16-06-2020 00:00:00 Tuesday |
92.81 91.38 |
93.57 | 90.87 | 1461025 |
| 1210 | -2.17 -2.31 % |
15-06-2020 00:00:00 Monday |
94.05 91.88 |
94.05 | 91.46 | 1122636 |
| 1211 | -0.84 -0.89 % |
12-06-2020 00:00:00 Friday |
94.78 93.94 |
95.01 | 92.76 | 1289409 |
| 1212 | 1.01 1.06 % |
11-06-2020 00:00:00 Thursday |
95.09 96.1 |
101.25 | 94.5 | 4463098 |
| 1213 | -0.11 -0.11 % |
10-06-2020 00:00:00 Wednesday |
95.79 95.68 |
96.3 | 94.89 | 245052 |
| 1214 | -1.35 -1.39 % |
09-06-2020 00:00:00 Tuesday |
97.31 95.96 |
97.88 | 95.6 | 234213 |
| 1215 | -1.52 -1.54 % |
08-06-2020 00:00:00 Monday |
98.41 96.89 |
98.41 | 96.13 | 726926 |
| 1216 | 1.91 2.02 % |
05-06-2020 00:00:00 Friday |
94.56 96.47 |
98.07 | 92.73 | 576088 |
| 1217 | 1.8 1.93 % |
04-06-2020 00:00:00 Thursday |
93.38 95.18 |
95.54 | 93.04 | 435210 |
| 1218 | -0.85 -0.91 % |
03-06-2020 00:00:00 Wednesday |
93.35 92.5 |
94.25 | 92.19 | 301201 |
| 1219 | 3.06 3.41 % |
02-06-2020 00:00:00 Tuesday |
89.72 92.78 |
94.67 | 89.27 | 1894174 |
| 1220 | -0.85 -0.94 % |
01-06-2020 00:00:00 Monday |
90.23 89.38 |
90.62 | 89.04 | 4078455 |
| 1221 | -0.2 -0.23 % |
29-05-2020 00:00:00 Friday |
88.82 88.62 |
89.24 | 88.17 | 1213633 |
| 1222 | -1.21 -1.35 % |
28-05-2020 00:00:00 Thursday |
89.72 88.51 |
89.72 | 87.83 | 3783868 |
| 1223 | -0.39 -0.44 % |
27-05-2020 00:00:00 Wednesday |
88.82 88.43 |
88.85 | 87.64 | 3149589 |
| 1224 | 1.3 1.49 % |
26-05-2020 00:00:00 Tuesday |
87.24 88.54 |
89.27 | 87.24 | 1717484 |
| 1225 | -1.07 -1.21 % |
22-05-2020 00:00:00 Friday |
88.76 87.69 |
88.76 | 86.74 | 905441 |
| 1226 | 0.45 0.51 % |
21-05-2020 00:00:00 Thursday |
88.9 89.35 |
89.61 | 88.34 | 181651 |
| 1227 | 1.97 2.26 % |
20-05-2020 00:00:00 Wednesday |
87.24 89.21 |
90.28 | 87.24 | 926878 |
| 1228 | 1.88 2.16 % |
19-05-2020 00:00:00 Tuesday |
87.08 88.96 |
89.55 | 86.6 | 256983 |
| 1229 | -3.06 -3.4 % |
18-05-2020 00:00:00 Monday |
89.97 86.91 |
90.9 | 86.23 | 2406453 |
| 1230 | -0.17 -0.19 % |
15-05-2020 00:00:00 Friday |
90.14 89.97 |
90.93 | 89.18 | 716554 |
| 1231 | -1.66 -1.8 % |
14-05-2020 00:00:00 Thursday |
92.19 90.53 |
92.45 | 90 | 357795 |
| 1232 | -4.14 -4.23 % |
13-05-2020 00:00:00 Wednesday |
97.88 93.74 |
97.88 | 91.18 | 423930 |
| 1233 | 3.03 3.41 % |
12-05-2020 00:00:00 Tuesday |
88.88 91.91 |
92.5 | 88.85 | 265208 |
| 1234 | -0.65 -0.72 % |
11-05-2020 00:00:00 Monday |
90 89.35 |
91.32 | 89.16 | 123500 |
| 1235 | -3.31 -3.57 % |
08-05-2020 00:00:00 Friday |
92.78 89.47 |
92.78 | 88.99 | 264695 |
| 1236 | -2.73 -2.91 % |
07-05-2020 00:00:00 Thursday |
93.66 90.93 |
93.66 | 90.59 | 117601 |
| 1237 | 0 0 % |
06-05-2020 00:00:00 Wednesday |
93.09 93.09 |
93.77 | 91.55 | 599848 |
| 1238 | 1.97 2.19 % |
05-05-2020 00:00:00 Tuesday |
90.06 92.03 |
93.23 | 90.06 | 402021 |
| 1239 | -1.72 -1.89 % |
04-05-2020 00:00:00 Monday |
91.13 89.41 |
91.13 | 88.62 | 163178 |
| 1240 | 1.15 1.28 % |
30-04-2020 00:00:00 Thursday |
90 91.15 |
91.88 | 88.51 | 4833441 |
| 1241 | -1.66 -1.83 % |
29-04-2020 00:00:00 Wednesday |
90.56 88.9 |
90.56 | 87.78 | 320622 |
| 1242 | -1.61 -1.79 % |
28-04-2020 00:00:00 Tuesday |
90.06 88.45 |
90.39 | 88.26 | 281720 |
| 1243 | -1.35 -1.48 % |
27-04-2020 00:00:00 Monday |
91.13 89.78 |
91.13 | 88.79 | 142497 |
| 1244 | 0.92 1.04 % |
24-04-2020 00:00:00 Friday |
88.71 89.63 |
90 | 87.55 | 204000 |
| 1245 | -3.07 -3.34 % |
23-04-2020 00:00:00 Thursday |
91.97 88.9 |
91.97 | 88.68 | 236446 |
| 1246 | 0.74 0.82 % |
22-04-2020 00:00:00 Wednesday |
90.53 91.27 |
91.55 | 88.12 | 186954 |
| 1247 | -1.32 -1.42 % |
21-04-2020 00:00:00 Tuesday |
92.81 91.49 |
93.29 | 91.15 | 345528 |
| 1248 | -2.51 -2.62 % |
20-04-2020 00:00:00 Monday |
95.63 93.12 |
95.63 | 91.24 | 167632 |
| 1249 | 1.18 1.27 % |
17-04-2020 00:00:00 Friday |
93.15 94.33 |
97.4 | 93.09 | 496730 |
| 1250 | 2.13 2.37 % |
16-04-2020 00:00:00 Thursday |
89.78 91.91 |
93.74 | 88.88 | 529443 |
| 1251 | -1.23 -1.35 % |
15-04-2020 00:00:00 Wednesday |
91.01 89.78 |
92.08 | 89.16 | 327048 |
| 1252 | -3.01 -3.23 % |
13-04-2020 00:00:00 Monday |
93.09 90.08 |
93.09 | 88.51 | 716739 |
| 1253 | 1.94 2.14 % |
09-04-2020 00:00:00 Thursday |
90.45 92.39 |
93.68 | 89.35 | 583061 |
| 1254 | -0.87 -0.97 % |
08-04-2020 00:00:00 Wednesday |
89.94 89.07 |
91.41 | 87.44 | 309909 |
| 1255 | -1.15 -1.28 % |
07-04-2020 00:00:00 Tuesday |
90 88.85 |
91.04 | 88.06 | 230209 |
| 1256 | -1.77 -1.97 % |
03-04-2020 00:00:00 Friday |
89.72 87.95 |
90.14 | 85.5 | 313493 |
| 1257 | -3.15 -3.5 % |
01-04-2020 00:00:00 Wednesday |
90 86.85 |
91.15 | 86.2 | 1535484 |
| 1258 | -2.64 -2.87 % |
31-03-2020 00:00:00 Tuesday |
92.08 89.44 |
92.08 | 88.03 | 248972 |
| 1259 | -2.45 -2.72 % |
30-03-2020 00:00:00 Monday |
90.03 87.58 |
90.03 | 86.26 | 5676040 |
| 1260 | 0.59 0.66 % |
27-03-2020 00:00:00 Friday |
89.44 90.03 |
93.57 | 88.09 | 579744 |
| 1261 | 1.49 1.7 % |
26-03-2020 00:00:00 Thursday |
87.75 89.24 |
90.96 | 82.94 | 652480 |
| 1262 | 1.49 1.8 % |
25-03-2020 00:00:00 Wednesday |
82.97 84.46 |
88.23 | 82.97 | 454430 |
| 1263 | -3.89 -4.49 % |
24-03-2020 00:00:00 Tuesday |
86.63 82.74 |
88.12 | 81.87 | 559872 |
| 1264 | 6.22 7.8 % |
23-03-2020 00:00:00 Monday |
79.73 85.95 |
87.53 | 79.73 | 862629 |
| 1265 | 4.5 5.35 % |
20-03-2020 00:00:00 Friday |
84.09 88.59 |
90.79 | 83.81 | 3718321 |
| 1266 | 0.82 1 % |
19-03-2020 00:00:00 Thursday |
82.04 82.86 |
85.42 | 78.83 | 2212611 |
| 1267 | -11.64 -12.58 % |
18-03-2020 00:00:00 Wednesday |
92.56 80.92 |
92.67 | 72.98 | 2235776 |
| 1268 | 2.62 2.96 % |
17-03-2020 00:00:00 Tuesday |
88.59 91.21 |
95.77 | 87.61 | 713614 |
| 1269 | -2.73 -2.98 % |
16-03-2020 00:00:00 Monday |
91.69 88.96 |
91.69 | 87.22 | 1499457 |
| 1270 | 3.91 4.32 % |
13-03-2020 00:00:00 Friday |
90.56 94.47 |
97.12 | 84.38 | 772375 |
| 1271 | -8.83 -8.65 % |
12-03-2020 00:00:00 Thursday |
102.12 93.29 |
102.12 | 92.81 | 2140385 |
| 1272 | 0.84 0.83 % |
11-03-2020 00:00:00 Wednesday |
101.25 102.09 |
103.36 | 99.9 | 2820456 |
| 1273 | -4.73 -4.44 % |
09-03-2020 00:00:00 Monday |
106.54 101.81 |
106.54 | 100.18 | 1512679 |
| 1274 | -0.76 -0.7 % |
06-03-2020 00:00:00 Friday |
108 107.24 |
108.34 | 105.98 | 411632 |
| 1275 | -1.1 -0.99 % |
05-03-2020 00:00:00 Thursday |
111.35 110.25 |
112.16 | 109.6 | 256755 |
| 1276 | 3.43 3.19 % |
04-03-2020 00:00:00 Wednesday |
107.44 110.87 |
111.32 | 106.09 | 417093 |
| 1277 | 4.84 4.67 % |
03-03-2020 00:00:00 Tuesday |
103.53 108.37 |
109.35 | 102.52 | 369063 |
| 1278 | 0.48 0.47 % |
02-03-2020 00:00:00 Monday |
103.05 103.53 |
105.33 | 102.29 | 1418067 |
| 1279 | -1.69 -1.63 % |
28-02-2020 00:00:00 Friday |
103.78 102.09 |
104.23 | 100.86 | 851971 |
| 1280 | 0.19 0.18 % |
27-02-2020 00:00:00 Thursday |
105.08 105.27 |
105.64 | 102.07 | 1890814 |
| 1281 | 0.05 0.05 % |
26-02-2020 00:00:00 Wednesday |
104.63 104.68 |
105.98 | 103.5 | 1118492 |
| 1282 | -0.16 -0.15 % |
25-02-2020 00:00:00 Tuesday |
104.93 104.77 |
105.5 | 104.26 | 860510 |
| 1283 | -1.58 -1.48 % |
24-02-2020 00:00:00 Monday |
106.51 104.93 |
106.51 | 104.18 | 371221 |
| 1284 | 0.98 0.93 % |
20-02-2020 00:00:00 Thursday |
105.53 106.51 |
107.33 | 104.6 | 337456 |
| 1285 | 0.31 0.29 % |
19-02-2020 00:00:00 Wednesday |
105.13 105.44 |
105.69 | 102.99 | 133626 |
| 1286 | 1.12 1.09 % |
18-02-2020 00:00:00 Tuesday |
102.94 104.06 |
104.57 | 101.81 | 1116801 |
| 1287 | -0.31 -0.3 % |
17-02-2020 00:00:00 Monday |
103.53 103.22 |
104.51 | 101.62 | 598129 |
| 1288 | -3.8 -3.54 % |
14-02-2020 00:00:00 Friday |
107.38 103.58 |
107.72 | 103.22 | 1867169 |
| 1289 | 0.76 0.71 % |
13-02-2020 00:00:00 Thursday |
106.31 107.07 |
107.52 | 105.64 | 1043955 |
| 1290 | -0.08 -0.08 % |
12-02-2020 00:00:00 Wednesday |
106.59 106.51 |
107.94 | 106.09 | 497603 |
| 1291 | 1.23 1.17 % |
11-02-2020 00:00:00 Tuesday |
105.36 106.59 |
107.55 | 105.36 | 1209157 |
| 1292 | -2.19 -2.04 % |
10-02-2020 00:00:00 Monday |
107.18 104.99 |
107.41 | 103.92 | 895736 |
| 1293 | -1.24 -1.14 % |
07-02-2020 00:00:00 Friday |
108.37 107.13 |
108.37 | 106.17 | 1409996 |
| 1294 | 1.68 1.57 % |
06-02-2020 00:00:00 Thursday |
106.88 108.56 |
108.9 | 106.28 | 682286 |
| 1295 | -3.6 -3.27 % |
05-02-2020 00:00:00 Wednesday |
110.22 106.62 |
110.22 | 105.78 | 460446 |
| 1296 | 3.71 3.51 % |
04-02-2020 00:00:00 Tuesday |
105.58 109.29 |
109.83 | 105.58 | 301987 |
| 1297 | 3.2 3.13 % |
03-02-2020 00:00:00 Monday |
102.38 105.58 |
106.28 | 99.84 | 742113 |
| 1298 | -1.92 -1.84 % |
01-02-2020 00:00:00 Saturday |
104.63 102.71 |
104.77 | 99.59 | 1378268 |
| 1299 | -5.12 -4.64 % |
31-01-2020 00:00:00 Friday |
110.25 105.13 |
110.25 | 104.18 | 2048200 |
| 1300 | 1.21 1.12 % |
30-01-2020 00:00:00 Thursday |
108.14 109.35 |
109.83 | 108.08 | 306147 |
| 1301 | 1.07 1 % |
29-01-2020 00:00:00 Wednesday |
107.13 108.2 |
108.9 | 106.51 | 383921 |
| 1302 | -1.94 -1.78 % |
28-01-2020 00:00:00 Tuesday |
109.07 107.13 |
109.07 | 106.4 | 235447 |
| 1303 | -1.77 -1.61 % |
27-01-2020 00:00:00 Monday |
110.28 108.51 |
110.42 | 108.17 | 179424 |
| 1304 | 0.75 0.68 % |
24-01-2020 00:00:00 Friday |
110.03 110.78 |
111.49 | 109.32 | 496894 |
| 1305 | 2.22 2 % |
23-01-2020 00:00:00 Thursday |
110.98 113.2 |
116.38 | 109.15 | 2049930 |
| 1306 | -0.53 -0.47 % |
22-01-2020 00:00:00 Wednesday |
112.78 112.25 |
113.79 | 108.62 | 1102028 |
| 1307 | -1.41 -1.23 % |
21-01-2020 00:00:00 Tuesday |
114.19 112.78 |
114.89 | 111.91 | 304856 |
| 1308 | 3.74 3.36 % |
20-01-2020 00:00:00 Monday |
111.46 115.2 |
118.74 | 111.46 | 1202232 |
| 1309 | 0.23 0.21 % |
17-01-2020 00:00:00 Friday |
110.81 111.04 |
111.26 | 109.07 | 144515 |
| 1310 | 0.93 0.85 % |
16-01-2020 00:00:00 Thursday |
109.55 110.48 |
111.21 | 109.55 | 1031658 |
| 1311 | -1.12 -1.01 % |
15-01-2020 00:00:00 Wednesday |
110.53 109.41 |
110.53 | 108.56 | 976119 |
| 1312 | -0.03 -0.03 % |
14-01-2020 00:00:00 Tuesday |
109.91 109.88 |
110.45 | 109.35 | 241507 |
| 1313 | 1.3 1.2 % |
13-01-2020 00:00:00 Monday |
108.28 109.58 |
109.69 | 107.92 | 2495470 |
| 1314 | -0.56 -0.51 % |
10-01-2020 00:00:00 Friday |
108.76 108.2 |
108.84 | 107.61 | 366382 |
| 1315 | 0.84 0.78 % |
09-01-2020 00:00:00 Thursday |
107.75 108.59 |
108.76 | 107.58 | 529292 |
| 1316 | -0.08 -0.07 % |
08-01-2020 00:00:00 Wednesday |
107.24 107.16 |
107.33 | 106.31 | 146912 |
| 1317 | -0.76 -0.7 % |
07-01-2020 00:00:00 Tuesday |
108.65 107.89 |
109.38 | 107.52 | 1912604 |
| 1318 | 0.17 0.16 % |
06-01-2020 00:00:00 Monday |
108.45 108.62 |
108.96 | 105.75 | 374140 |
| 1319 | -2.68 -2.41 % |
03-01-2020 00:00:00 Friday |
111.21 108.53 |
111.21 | 107.69 | 783701 |
| 1320 | -0.56 -0.51 % |
02-01-2020 00:00:00 Thursday |
110.36 109.8 |
110.62 | 109.35 | 295400 |
| 1321 | 2.11 1.96 % |
01-01-2020 00:00:00 Wednesday |
107.83 109.94 |
110.14 | 107.16 | 1331495 |
| 1322 | -0.17 -0.16 % |
31-12-2019 00:00:00 Tuesday |
107.16 106.99 |
108.17 | 106.51 | 2160487 |
| 1323 | 0.65 0.61 % |
30-12-2019 00:00:00 Monday |
106.31 106.96 |
107.78 | 106 | 220714 |
| 1324 | 1.18 1.12 % |
27-12-2019 00:00:00 Friday |
105.19 106.37 |
106.57 | 104.46 | 266977 |
| 1325 | -1.8 -1.7 % |
26-12-2019 00:00:00 Thursday |
105.75 103.95 |
105.75 | 103.56 | 76241 |
| 1326 | 1.24 1.19 % |
24-12-2019 00:00:00 Tuesday |
104.09 105.33 |
105.47 | 104.09 | 191144 |
| 1327 | 0.06 0.06 % |
23-12-2019 00:00:00 Monday |
104.51 104.57 |
105.47 | 103.95 | 469127 |
| 1328 | -0.14 -0.13 % |
20-12-2019 00:00:00 Friday |
104.82 104.68 |
105.41 | 104.18 | 364485 |
| 1329 | -0.9 -0.85 % |
19-12-2019 00:00:00 Thursday |
105.72 104.82 |
105.72 | 104.06 | 127788 |
| 1330 | -0.59 -0.56 % |
18-12-2019 00:00:00 Wednesday |
105.95 105.36 |
106.28 | 104.74 | 543169 |
| 1331 | 0.7 0.67 % |
17-12-2019 00:00:00 Tuesday |
105.16 105.86 |
106.2 | 104.46 | 775895 |
| 1332 | 0.09 0.09 % |
16-12-2019 00:00:00 Monday |
105.13 105.22 |
105.67 | 104.34 | 3707825 |
| 1333 | -0.03 -0.03 % |
13-12-2019 00:00:00 Friday |
104.6 104.57 |
105.5 | 104.12 | 301089 |
| 1334 | 0.74 0.72 % |
12-12-2019 00:00:00 Thursday |
102.99 103.73 |
105.92 | 101.93 | 7846284 |
| 1335 | -0.22 -0.21 % |
11-12-2019 00:00:00 Wednesday |
102.57 102.35 |
102.83 | 100.38 | 1920988 |
| 1336 | -2.7 -2.56 % |
10-12-2019 00:00:00 Tuesday |
105.5 102.8 |
105.5 | 102.52 | 166209 |
| 1337 | -0.7 -0.66 % |
09-12-2019 00:00:00 Monday |
106.28 105.58 |
106.28 | 104.4 | 201013 |
| 1338 | -0.68 -0.64 % |
06-12-2019 00:00:00 Friday |
105.61 104.93 |
105.86 | 104.51 | 4207587 |
| 1339 | -1.16 -1.09 % |
05-12-2019 00:00:00 Thursday |
106.43 105.27 |
106.43 | 104.93 | 2628712 |
| 1340 | -0.78 -0.73 % |
04-12-2019 00:00:00 Wednesday |
106.76 105.98 |
106.76 | 105.64 | 1408567 |
| 1341 | -1.15 -1.07 % |
03-12-2019 00:00:00 Tuesday |
107.69 106.54 |
107.94 | 106.37 | 1692965 |
| 1342 | -1.27 -1.17 % |
02-12-2019 00:00:00 Monday |
108.96 107.69 |
109.29 | 107.18 | 1675767 |
| 1343 | -1.49 -1.35 % |
29-11-2019 00:00:00 Friday |
110.25 108.76 |
110.78 | 108.2 | 3846163 |
| 1344 | -1.1 -0.99 % |
28-11-2019 00:00:00 Thursday |
111.35 110.25 |
111.35 | 109.21 | 132464 |
| 1345 | 0.59 0.54 % |
27-11-2019 00:00:00 Wednesday |
109.18 109.77 |
110.22 | 109.18 | 276616 |
| 1346 | -2.11 -1.89 % |
26-11-2019 00:00:00 Tuesday |
111.4 109.29 |
112.13 | 109.07 | 197552 |
| 1347 | 0.26 0.23 % |
25-11-2019 00:00:00 Monday |
111.57 111.83 |
112.67 | 111.29 | 282565 |
| 1348 | 1.43 1.3 % |
22-11-2019 00:00:00 Friday |
110.25 111.68 |
113.15 | 110.25 | 792707 |
| 1349 | 0.26 0.24 % |
21-11-2019 00:00:00 Thursday |
109.74 110 |
110.7 | 109.13 | 168844 |
| 1350 | -0.25 -0.23 % |
20-11-2019 00:00:00 Wednesday |
110.53 110.28 |
110.87 | 109.13 | 507582 |
| 1351 | 2.62 2.44 % |
19-11-2019 00:00:00 Tuesday |
107.24 109.86 |
110.19 | 106.99 | 675614 |
| 1352 | 1.49 1.41 % |
18-11-2019 00:00:00 Monday |
105.75 107.24 |
107.44 | 105.02 | 210311 |
| 1353 | -1.52 -1.42 % |
15-11-2019 00:00:00 Friday |
106.88 105.36 |
106.88 | 105.08 | 3197004 |
| 1354 | -1.13 -1.06 % |
14-11-2019 00:00:00 Thursday |
106.88 105.75 |
106.88 | 105.24 | 3221105 |
| 1355 | -2.61 -2.39 % |
13-11-2019 00:00:00 Wednesday |
109.01 106.4 |
109.24 | 105.92 | 3486284 |
| 1356 | 0.11 0.1 % |
11-11-2019 00:00:00 Monday |
107.72 107.83 |
108.68 | 107.07 | 1210755 |
| 1357 | -2.28 -2.07 % |
08-11-2019 00:00:00 Friday |
110.11 107.83 |
110.14 | 107.38 | 306000 |
| 1358 | -1.1 -1 % |
07-11-2019 00:00:00 Thursday |
110.31 109.21 |
110.76 | 108.98 | 1911809 |
| 1359 | -0.2 -0.18 % |
06-11-2019 00:00:00 Wednesday |
109.94 109.74 |
110.53 | 109.55 | 4419555 |
| 1360 | 0.42 0.38 % |
05-11-2019 00:00:00 Tuesday |
109.52 109.94 |
110.53 | 109.13 | 3445788 |
| 1361 | -1.38 -1.24 % |
04-11-2019 00:00:00 Monday |
110.9 109.52 |
111.74 | 109.29 | 3771544 |
| 1362 | -0.48 -0.43 % |
01-11-2019 00:00:00 Friday |
111.46 110.98 |
111.77 | 110.76 | 1661159 |
| 1363 | -1.51 -1.34 % |
31-10-2019 00:00:00 Thursday |
113.03 111.52 |
113.03 | 111.32 | 1593061 |
| 1364 | -1.83 -1.6 % |
30-10-2019 00:00:00 Wednesday |
114.27 112.44 |
114.36 | 112.22 | 197011 |
| 1365 | -0.73 -0.64 % |
29-10-2019 00:00:00 Tuesday |
113.88 113.15 |
113.99 | 112.3 | 131592 |
| 1366 | -0.39 -0.34 % |
27-10-2019 00:00:00 Sunday |
114.27 113.88 |
115.03 | 113.54 | 14552 |
| 1367 | -0.73 -0.64 % |
25-10-2019 00:00:00 Friday |
114.95 114.22 |
115.12 | 113.34 | 112951 |
| 1368 | -1.55 -1.33 % |
24-10-2019 00:00:00 Thursday |
116.33 114.78 |
116.47 | 114.5 | 223557 |