| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
23-01-2025 00:00:00 |
462.4 463.7 |
467.05 457.35 |
-106.25 (-22.91%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.08 0.08 % |
07-01-2020 00:00:00 |
105.41 105.49 |
107.89 104.06 |
| -1.39 -1.32 % |
08-01-2020 00:00:00 |
105.3 103.91 |
105.38 102.53 |
| 0.79 0.74 % |
09-01-2020 00:00:00 |
106.05 106.84 |
107.25 105.08 |
| 0.19 0.18 % |
10-01-2020 00:00:00 |
106.5 106.69 |
108.45 106.13 |
| 0.26 0.24 % |
13-01-2020 00:00:00 |
107.25 107.51 |
108.3 106.28 |
| -1.69 -1.56 % |
14-01-2020 00:00:00 |
108.3 106.61 |
108.3 106.28 |
| 0.19 0.18 % |
15-01-2020 00:00:00 |
106.61 106.8 |
107.18 104.21 |
| -1.72 -1.6 % |
16-01-2020 00:00:00 |
107.51 105.79 |
107.51 104.51 |
| 0.04 0.04 % |
17-01-2020 00:00:00 |
105.75 105.79 |
106.43 104.59 |
| -2.14 -2.04 % |
20-01-2020 00:00:00 |
105 102.86 |
105.41 102.6 |
| -1.28 -1.25 % |
21-01-2020 00:00:00 |
102.08 100.8 |
103.43 100.54 |
| 0.45 0.44 % |
22-01-2020 00:00:00 |
101.25 101.7 |
102.11 97.2 |
| 2.85 2.81 % |
23-01-2020 00:00:00 |
101.33 104.18 |
104.85 101.33 |
| 2.06 1.98 % |
24-01-2020 00:00:00 |
104.03 106.09 |
106.84 103.88 |
| 1.95 1.84 % |
27-01-2020 00:00:00 |
106.24 108.19 |
109.65 105.68 |
| 0.6 0.56 % |
28-01-2020 00:00:00 |
108 108.6 |
109.65 106.13 |
| 1.09 1 % |
29-01-2020 00:00:00 |
109.2 110.29 |
110.85 108.75 |
| 0.37 0.33 % |
30-01-2020 00:00:00 |
110.63 111 |
111.45 109.24 |
| -3.93 -3.52 % |
31-01-2020 00:00:00 |
111.71 107.78 |
111.83 106.84 |
| -2.92 -2.72 % |
01-02-2020 00:00:00 |
107.55 104.63 |
108.3 104.1 |
| -0.79 -0.76 % |
03-02-2020 00:00:00 |
104.1 103.31 |
105.49 102.11 |
| 1.84 1.75 % |
04-02-2020 00:00:00 |
104.85 106.69 |
107.03 103.73 |
| 2.55 2.3 % |
05-02-2020 00:00:00 |
110.66 113.21 |
115.05 107.4 |
| 0.23 0.2 % |
06-02-2020 00:00:00 |
114.3 114.53 |
115.05 112.61 |
| 0.57 0.49 % |
07-02-2020 00:00:00 |
115.76 116.33 |
117.94 113.74 |
| -1.62 -1.38 % |
10-02-2020 00:00:00 |
117.08 115.46 |
117.41 114.38 |
| -1.24 -1.15 % |
11-02-2020 00:00:00 |
107.55 106.31 |
108.98 105.98 |
| 0.08 0.08 % |
12-02-2020 00:00:00 |
106.31 106.39 |
106.99 103.99 |
| -0.86 -0.81 % |
13-02-2020 00:00:00 |
106.39 105.53 |
106.5 104.93 |
| -1.09 -1.03 % |
14-02-2020 00:00:00 |
105.75 104.66 |
107.85 104.33 |
| -1.8 -1.71 % |
17-02-2020 00:00:00 |
105.38 103.58 |
105.94 103.35 |
| -1.5 -1.44 % |
18-02-2020 00:00:00 |
104.21 102.71 |
104.21 100.65 |
| -0.33 -0.32 % |
19-02-2020 00:00:00 |
103.16 102.83 |
104.1 102.3 |
| 2.25 2.19 % |
20-02-2020 00:00:00 |
102.71 104.96 |
105.98 102.68 |
| -1.88 -1.81 % |
24-02-2020 00:00:00 |
103.99 102.11 |
105.83 101.85 |
| -2.14 -2.09 % |
25-02-2020 00:00:00 |
102.49 100.35 |
102.75 100.05 |
| -1.35 -1.37 % |
26-02-2020 00:00:00 |
98.66 97.31 |
100.31 96.94 |
| -3.07 -3.14 % |
27-02-2020 00:00:00 |
97.8 94.73 |
97.8 94.13 |
| -5.55 -5.9 % |
28-02-2020 00:00:00 |
94.05 88.5 |
94.05 87.56 |
| -2.1 -2.33 % |
02-03-2020 00:00:00 |
90.08 87.98 |
93.41 87 |
| -0.34 -0.38 % |
03-03-2020 00:00:00 |
90.38 90.04 |
91.05 87.49 |
| -2.59 -2.86 % |
04-03-2020 00:00:00 |
90.68 88.09 |
90.68 86.33 |
| -0.04 -0.05 % |
05-03-2020 00:00:00 |
88.84 88.8 |
90.86 88.13 |
| 1.65 1.95 % |
06-03-2020 00:00:00 |
84.75 86.4 |
87.86 84.75 |
| -5.67 -6.56 % |
09-03-2020 00:00:00 |
86.48 80.81 |
86.48 79.99 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -147.5 | Min | 61.13 60.86 |
63.68 | 59.25 | 13127 | |
| 42.75 | Max | 647 646.4 |
653.9 | 640.6 | 39417700 | |
| -0.36 | Avergae | 218.78 218.42 |
222.3 | 214.67 | 574684.32 | |
| 1 | -2.95 -0.73 % |
27-06-2025 00:00:00 Friday |
406 403.05 |
409.9 | 401.5 | 248567 |
| 2 | 3.25 0.81 % |
26-06-2025 00:00:00 Thursday |
400.2 403.45 |
404.7 | 397.1 | 729918 |
| 3 | -4.85 -1.2 % |
25-06-2025 00:00:00 Wednesday |
403.4 398.55 |
403.4 | 397.2 | 534028 |
| 4 | -3.55 -0.88 % |
24-06-2025 00:00:00 Tuesday |
402.2 398.65 |
405.5 | 398 | 258388 |
| 5 | 10.5 2.72 % |
23-06-2025 00:00:00 Monday |
386.6 397.1 |
399.25 | 386.6 | 372466 |
| 6 | 3.25 0.83 % |
20-06-2025 00:00:00 Friday |
391.5 394.75 |
400.9 | 389.35 | 608814 |
| 7 | -9 -2.29 % |
19-06-2025 00:00:00 Thursday |
392.4 383.4 |
393 | 381 | 256350 |
| 8 | -2.85 -0.72 % |
18-06-2025 00:00:00 Wednesday |
395.25 392.4 |
399.65 | 390.5 | 162247 |
| 9 | -1.85 -0.46 % |
17-06-2025 00:00:00 Tuesday |
400.9 399.05 |
404 | 397.4 | 120282 |
| 10 | -1.05 -0.26 % |
16-06-2025 00:00:00 Monday |
402.55 401.5 |
403.85 | 393.6 | 538516 |
| 11 | 7.1 1.8 % |
13-06-2025 00:00:00 Friday |
395.45 402.55 |
404.1 | 392.7 | 614164 |
| 12 | -13.9 -3.32 % |
12-06-2025 00:00:00 Thursday |
419.2 405.3 |
419.2 | 403.55 | 219935 |
| 13 | -2.95 -0.7 % |
11-06-2025 00:00:00 Wednesday |
422.25 419.3 |
427.6 | 416 | 239790 |
| 14 | -3.55 -0.83 % |
10-06-2025 00:00:00 Tuesday |
426.55 423 |
428 | 421.15 | 552461 |
| 15 | 8 1.91 % |
09-06-2025 00:00:00 Monday |
418.25 426.25 |
428.55 | 417.25 | 934393 |
| 16 | 10.7 2.64 % |
06-06-2025 00:00:00 Friday |
404.6 415.3 |
417.3 | 398.1 | 1443001 |
| 17 | -1.6 -0.4 % |
05-06-2025 00:00:00 Thursday |
404.6 403 |
409.7 | 402.3 | 394175 |
| 18 | -0.6 -0.15 % |
04-06-2025 00:00:00 Wednesday |
401.55 400.95 |
403.45 | 397.15 | 277053 |
| 19 | -7.35 -1.8 % |
03-06-2025 00:00:00 Tuesday |
407.65 400.3 |
411.85 | 399.4 | 282964 |
| 20 | 3.7 0.93 % |
02-06-2025 00:00:00 Monday |
400 403.7 |
406.6 | 397.8 | 337150 |
| 21 | -5.25 -1.29 % |
30-05-2025 00:00:00 Friday |
408.25 403 |
410.7 | 401.1 | 340816 |
| 22 | 5.25 1.3 % |
29-05-2025 00:00:00 Thursday |
403.05 408.3 |
410.3 | 401.6 | 192028 |
| 23 | -2.4 -0.59 % |
28-05-2025 00:00:00 Wednesday |
405.4 403 |
409.85 | 402.25 | 306080 |
| 24 | -1.75 -0.43 % |
27-05-2025 00:00:00 Tuesday |
406.95 405.2 |
407.95 | 401.55 | 495338 |
| 25 | 2.6 0.64 % |
26-05-2025 00:00:00 Monday |
404.2 406.8 |
408.6 | 403.1 | 139938 |
| 26 | 0.3 0.07 % |
23-05-2025 00:00:00 Friday |
402.05 402.35 |
405.1 | 400.1 | 194235 |
| 27 | 2.45 0.61 % |
22-05-2025 00:00:00 Thursday |
399.25 401.7 |
402.75 | 395.45 | 445134 |
| 28 | 5.25 1.33 % |
21-05-2025 00:00:00 Wednesday |
395 400.25 |
401.9 | 390.4 | 348350 |
| 29 | -16.45 -4.01 % |
20-05-2025 00:00:00 Tuesday |
409.95 393.5 |
410 | 392.55 | 714583 |
| 30 | -1.95 -0.48 % |
19-05-2025 00:00:00 Monday |
409.35 407.4 |
411.85 | 405.15 | 264778 |
| 31 | 11.4 2.89 % |
16-05-2025 00:00:00 Friday |
395 406.4 |
409.5 | 395 | 1721910 |
| 32 | 4.35 1.12 % |
15-05-2025 00:00:00 Thursday |
390.05 394.4 |
396.2 | 387.75 | 905291 |
| 33 | -13.7 -3.4 % |
14-05-2025 00:00:00 Wednesday |
403.25 389.55 |
407.1 | 385 | 1023606 |
| 34 | -10.55 -2.55 % |
13-05-2025 00:00:00 Tuesday |
412.95 402.4 |
413.65 | 399.4 | 857321 |
| 35 | 10.3 2.56 % |
12-05-2025 00:00:00 Monday |
402.45 412.75 |
413.45 | 400.3 | 552375 |
| 36 | 4.75 1.25 % |
09-05-2025 00:00:00 Friday |
380.05 384.8 |
394.95 | 380.05 | 385900 |
| 37 | -19.7 -4.78 % |
08-05-2025 00:00:00 Thursday |
411.9 392.2 |
417.3 | 390 | 255041 |
| 38 | 14.65 3.7 % |
07-05-2025 00:00:00 Wednesday |
396.25 410.9 |
413.05 | 396.15 | 243066 |
| 39 | -17 -4.04 % |
06-05-2025 00:00:00 Tuesday |
421.2 404.2 |
424.5 | 402.85 | 440940 |
| 40 | 1.9 0.45 % |
05-05-2025 00:00:00 Monday |
421.45 423.35 |
425.1 | 416.25 | 138192 |
| 41 | -1.05 -0.25 % |
02-05-2025 00:00:00 Friday |
420.95 419.9 |
432.2 | 418.1 | 386751 |
| 42 | -8.25 -1.92 % |
30-04-2025 00:00:00 Wednesday |
429.8 421.55 |
432.5 | 416.2 | 471458 |
| 43 | -4.95 -1.14 % |
29-04-2025 00:00:00 Tuesday |
434.95 430 |
441 | 428.15 | 158166 |
| 44 | 10.85 2.57 % |
28-04-2025 00:00:00 Monday |
422.05 432.9 |
434.05 | 422 | 193138 |
| 45 | -17.9 -4.08 % |
25-04-2025 00:00:00 Friday |
439.05 421.15 |
443.45 | 419 | 598299 |
| 46 | 3.55 0.81 % |
24-04-2025 00:00:00 Thursday |
436.4 439.95 |
444.85 | 436.4 | 230376 |
| 47 | 0.85 0.19 % |
23-04-2025 00:00:00 Wednesday |
440 440.85 |
447.25 | 429.4 | 188863 |
| 48 | -4.5 -1.01 % |
22-04-2025 00:00:00 Tuesday |
444.75 440.25 |
445.8 | 436.7 | 335806 |
| 49 | 12.65 2.94 % |
21-04-2025 00:00:00 Monday |
430.05 442.7 |
444 | 427.55 | 245449 |
| 50 | 5.3 1.25 % |
17-04-2025 00:00:00 Thursday |
423 428.3 |
431 | 421.15 | 360254 |
| 51 | 0.55 0.13 % |
16-04-2025 00:00:00 Wednesday |
424.25 424.8 |
426.3 | 420.1 | 302405 |
| 52 | 11.35 2.75 % |
15-04-2025 00:00:00 Tuesday |
412 423.35 |
424.5 | 407.5 | 179435 |
| 53 | -2.25 -0.56 % |
11-04-2025 00:00:00 Friday |
404.05 401.8 |
405.6 | 396.2 | 459693 |
| 54 | -4 -1.02 % |
09-04-2025 00:00:00 Wednesday |
393.45 389.45 |
396.85 | 384.5 | 317927 |
| 55 | 5.85 1.5 % |
08-04-2025 00:00:00 Tuesday |
390 395.85 |
402.2 | 389.95 | 385847 |
| 56 | 20.85 5.74 % |
07-04-2025 00:00:00 Monday |
363.35 384.2 |
386.8 | 363.35 | 1190105 |
| 57 | -19.85 -4.69 % |
04-04-2025 00:00:00 Friday |
423.4 403.55 |
424.35 | 401.15 | 487348 |
| 58 | 5.65 1.35 % |
03-04-2025 00:00:00 Thursday |
419.95 425.6 |
431.45 | 417.1 | 159953 |
| 59 | 5.8 1.39 % |
02-04-2025 00:00:00 Wednesday |
418.6 424.4 |
425.55 | 409.6 | 173432 |
| 60 | -9.65 -2.26 % |
01-04-2025 00:00:00 Tuesday |
426.5 416.85 |
432.7 | 415.15 | 369941 |
| 61 | -2.75 -0.64 % |
28-03-2025 00:00:00 Friday |
432.15 429.4 |
439.95 | 428.2 | 235300 |
| 62 | 7.1 1.67 % |
27-03-2025 00:00:00 Thursday |
425.9 433 |
439.85 | 423.9 | 298114 |
| 63 | -14.55 -3.31 % |
26-03-2025 00:00:00 Wednesday |
439.95 425.4 |
443 | 424.25 | 258859 |
| 64 | -7.45 -1.66 % |
25-03-2025 00:00:00 Tuesday |
450 442.55 |
450.35 | 439.7 | 2113282 |
| 65 | 10.2 2.35 % |
24-03-2025 00:00:00 Monday |
434.25 444.45 |
447.4 | 432 | 292260 |
| 66 | -0.35 -0.08 % |
21-03-2025 00:00:00 Friday |
429.2 428.85 |
435.6 | 424.5 | 153042 |
| 67 | -5.8 -1.33 % |
20-03-2025 00:00:00 Thursday |
434.75 428.95 |
436.95 | 424.55 | 180324 |
| 68 | 2.55 0.6 % |
19-03-2025 00:00:00 Wednesday |
426.85 429.4 |
430.85 | 421.6 | 217996 |
| 69 | 5.45 1.31 % |
18-03-2025 00:00:00 Tuesday |
415.95 421.4 |
422 | 414.9 | 298732 |
| 70 | 2.85 0.7 % |
17-03-2025 00:00:00 Monday |
410.05 412.9 |
414.65 | 407.1 | 257033 |
| 71 | 2.65 0.66 % |
13-03-2025 00:00:00 Thursday |
404 406.65 |
411.85 | 402.1 | 153017 |
| 72 | -2.9 -0.72 % |
12-03-2025 00:00:00 Wednesday |
404.95 402.05 |
406.35 | 394 | 203880 |
| 73 | 12.55 3.22 % |
11-03-2025 00:00:00 Tuesday |
389.9 402.45 |
405.15 | 384 | 312028 |
| 74 | -13.2 -3.24 % |
10-03-2025 00:00:00 Monday |
407.15 393.95 |
413 | 392.3 | 236597 |
| 75 | -7.45 -1.8 % |
07-03-2025 00:00:00 Friday |
413.15 405.7 |
414.9 | 403.9 | 494237 |
| 76 | 3.4 0.83 % |
06-03-2025 00:00:00 Thursday |
409.85 413.25 |
418 | 408 | 288134 |
| 77 | 16.15 4.19 % |
05-03-2025 00:00:00 Wednesday |
385.9 402.05 |
403.85 | 385.1 | 345028 |
| 78 | 11.9 3.17 % |
04-03-2025 00:00:00 Tuesday |
374.95 386.85 |
391.6 | 366.75 | 584132 |
| 79 | 10.85 2.96 % |
03-03-2025 00:00:00 Monday |
367.15 378 |
380.4 | 360.1 | 809939 |
| 80 | -15.25 -4.06 % |
28-02-2025 00:00:00 Friday |
375.85 360.6 |
375.85 | 357.45 | 641743 |
| 81 | -1.45 -0.38 % |
27-02-2025 00:00:00 Thursday |
380 378.55 |
386.35 | 377.3 | 305188 |
| 82 | -7.3 -1.87 % |
25-02-2025 00:00:00 Tuesday |
391.05 383.75 |
394.4 | 382.45 | 163335 |
| 83 | -8.05 -2.01 % |
24-02-2025 00:00:00 Monday |
399.6 391.55 |
399.6 | 389.2 | 276911 |
| 84 | -5.7 -1.39 % |
21-02-2025 00:00:00 Friday |
409.3 403.6 |
414 | 400.6 | 177849 |
| 85 | 14.8 3.75 % |
20-02-2025 00:00:00 Thursday |
394.5 409.3 |
410.45 | 389.3 | 322229 |
| 86 | 9.85 2.55 % |
19-02-2025 00:00:00 Wednesday |
385.75 395.6 |
397.35 | 379 | 158926 |
| 87 | -4.8 -1.23 % |
18-02-2025 00:00:00 Tuesday |
389.9 385.1 |
393 | 375.9 | 513124 |
| 88 | 4.3 1.12 % |
17-02-2025 00:00:00 Monday |
385.05 389.35 |
394 | 375.6 | 236387 |
| 89 | -16.9 -4.14 % |
14-02-2025 00:00:00 Friday |
408.5 391.6 |
412.4 | 386.95 | 646673 |
| 90 | 0.5 0.12 % |
13-02-2025 00:00:00 Thursday |
409 409.5 |
420.15 | 407.5 | 485732 |
| 91 | -1.9 -0.46 % |
12-02-2025 00:00:00 Wednesday |
410.1 408.2 |
412.55 | 393 | 381157 |
| 92 | -13.45 -3.18 % |
11-02-2025 00:00:00 Tuesday |
423.3 409.85 |
424.95 | 406.6 | 229979 |
| 93 | -18.7 -4.23 % |
10-02-2025 00:00:00 Monday |
441.95 423.25 |
442 | 418.3 | 233640 |
| 94 | 11.05 2.57 % |
07-02-2025 00:00:00 Friday |
430 441.05 |
452 | 427.1 | 906297 |
| 95 | -9.2 -2.07 % |
06-02-2025 00:00:00 Thursday |
444 434.8 |
446.45 | 424.5 | 415022 |
| 96 | 10.55 2.45 % |
05-02-2025 00:00:00 Wednesday |
429.75 440.3 |
444 | 428.7 | 279024 |
| 97 | 12.6 3.04 % |
04-02-2025 00:00:00 Tuesday |
414.7 427.3 |
428.5 | 407.1 | 635576 |
| 98 | -22.3 -5.21 % |
03-02-2025 00:00:00 Monday |
427.9 405.6 |
427.9 | 402.05 | 640707 |
| 99 | -26.85 -5.9 % |
01-02-2025 00:00:00 Saturday |
454.9 428.05 |
460 | 425.5 | 533488 |
| 100 | 7.8 1.76 % |
31-01-2025 00:00:00 Friday |
442.05 449.85 |
454.65 | 434.15 | 222389 |
| 101 | 10.25 2.38 % |
30-01-2025 00:00:00 Thursday |
430.05 440.3 |
443.7 | 430.05 | 343208 |
| 102 | 13.45 3.19 % |
29-01-2025 00:00:00 Wednesday |
421.55 435 |
437.25 | 420.8 | 162078 |
| 103 | -18.4 -4.2 % |
28-01-2025 00:00:00 Tuesday |
438 419.6 |
440.6 | 410 | 554521 |
| 104 | -17.65 -3.95 % |
27-01-2025 00:00:00 Monday |
446.35 428.7 |
446.35 | 426.05 | 331765 |
| 105 | -21.3 -4.56 % |
24-01-2025 00:00:00 Friday |
467.55 446.25 |
467.55 | 445.05 | 122701 |
| 106 | 1.3 0.28 % |
23-01-2025 00:00:00 Thursday |
462.4 463.7 |
467.05 | 457.35 | 153827 |
| 107 | -17.35 -3.62 % |
22-01-2025 00:00:00 Wednesday |
479.75 462.4 |
479.75 | 453.15 | 298303 |
| 108 | -16.9 -3.42 % |
21-01-2025 00:00:00 Tuesday |
493.6 476.7 |
493.6 | 474.5 | 114864 |
| 109 | 7.05 1.46 % |
20-01-2025 00:00:00 Monday |
483.5 490.55 |
495.55 | 478.15 | 167085 |
| 110 | -1.4 -0.29 % |
17-01-2025 00:00:00 Friday |
484 482.6 |
487.75 | 476.2 | 64280 |
| 111 | -2.65 -0.54 % |
16-01-2025 00:00:00 Thursday |
487.7 485.05 |
492.5 | 482.8 | 79281 |
| 112 | -5.45 -1.13 % |
15-01-2025 00:00:00 Wednesday |
483.85 478.4 |
488.9 | 474.7 | 314102 |
| 113 | 25.7 5.7 % |
14-01-2025 00:00:00 Tuesday |
450.8 476.5 |
478.6 | 449.95 | 279802 |
| 114 | -5 -1.11 % |
13-01-2025 00:00:00 Monday |
451.35 446.35 |
468.3 | 444 | 674361 |
| 115 | -31.5 -6.41 % |
10-01-2025 00:00:00 Friday |
491.15 459.65 |
492.55 | 454.75 | 713160 |
| 116 | -12.4 -2.46 % |
09-01-2025 00:00:00 Thursday |
503.6 491.2 |
504 | 489.75 | 90208 |
| 117 | -12.95 -2.51 % |
08-01-2025 00:00:00 Wednesday |
516.35 503.4 |
517 | 496.8 | 177732 |
| 118 | -1.4 -0.27 % |
07-01-2025 00:00:00 Tuesday |
516.6 515.2 |
520.6 | 507.15 | 112368 |
| 119 | -30.8 -5.67 % |
06-01-2025 00:00:00 Monday |
542.95 512.15 |
542.95 | 510.05 | 293438 |
| 120 | 18.6 3.58 % |
03-01-2025 00:00:00 Friday |
519.4 538 |
544.45 | 519.4 | 1019451 |
| 121 | 11.2 2.21 % |
02-01-2025 00:00:00 Thursday |
507.9 519.1 |
521 | 500.35 | 214415 |
| 122 | 2.55 0.51 % |
01-01-2025 00:00:00 Wednesday |
502.85 505.4 |
506.85 | 499.3 | 86061 |
| 123 | 3.7 0.74 % |
31-12-2024 00:00:00 Tuesday |
496.85 500.55 |
503.85 | 495.25 | 160958 |
| 124 | -12.05 -2.36 % |
30-12-2024 00:00:00 Monday |
509.55 497.5 |
513.45 | 492.35 | 274334 |
| 125 | -9.85 -1.9 % |
27-12-2024 00:00:00 Friday |
517.45 507.6 |
520.1 | 506.05 | 205124 |
| 126 | 10.15 1.99 % |
26-12-2024 00:00:00 Thursday |
509 519.15 |
520.5 | 507 | 193413 |
| 127 | -4.7 -0.92 % |
24-12-2024 00:00:00 Tuesday |
512 507.3 |
517.3 | 505.65 | 160533 |
| 128 | -7.2 -1.39 % |
23-12-2024 00:00:00 Monday |
519.7 512.5 |
521.95 | 506.7 | 212255 |
| 129 | -16.1 -3.04 % |
20-12-2024 00:00:00 Friday |
529.95 513.85 |
533.05 | 511 | 129313 |
| 130 | 7.9 1.52 % |
19-12-2024 00:00:00 Thursday |
521.15 529.05 |
536.1 | 519.65 | 218842 |
| 131 | -17.2 -3.1 % |
18-12-2024 00:00:00 Wednesday |
554.45 537.25 |
554.45 | 532.3 | 147120 |
| 132 | -9.8 -1.75 % |
17-12-2024 00:00:00 Tuesday |
560 550.2 |
566 | 547.75 | 133371 |
| 133 | 2.5 0.45 % |
16-12-2024 00:00:00 Monday |
556.9 559.4 |
563.95 | 556.9 | 57669 |
| 134 | -2.65 -0.47 % |
13-12-2024 00:00:00 Friday |
559.5 556.85 |
560.3 | 542.1 | 358629 |
| 135 | -10.15 -1.78 % |
12-12-2024 00:00:00 Thursday |
569.85 559.7 |
571.5 | 558.35 | 232623 |
| 136 | -1.15 -0.2 % |
11-12-2024 00:00:00 Wednesday |
571 569.85 |
572.6 | 566.55 | 64698 |
| 137 | 2.15 0.38 % |
10-12-2024 00:00:00 Tuesday |
567.95 570.1 |
573 | 562.3 | 130295 |
| 138 | 4.45 0.8 % |
09-12-2024 00:00:00 Monday |
559.1 563.55 |
567.95 | 557.4 | 163912 |
| 139 | 12.9 2.36 % |
06-12-2024 00:00:00 Friday |
546 558.9 |
562.4 | 544.7 | 687447 |
| 140 | -0.85 -0.16 % |
05-12-2024 00:00:00 Thursday |
545.95 545.1 |
546.45 | 538.1 | 239885 |
| 141 | -1 -0.18 % |
04-12-2024 00:00:00 Wednesday |
544.65 543.65 |
556 | 542.05 | 189198 |
| 142 | 7.2 1.35 % |
03-12-2024 00:00:00 Tuesday |
532.45 539.65 |
543.6 | 532.45 | 143317 |
| 143 | -3.1 -0.58 % |
02-12-2024 00:00:00 Monday |
534.95 531.85 |
538 | 530.3 | 153513 |
| 144 | 4.15 0.79 % |
29-11-2024 00:00:00 Friday |
528.3 532.45 |
535.3 | 525.25 | 335853 |
| 145 | 1.35 0.26 % |
28-11-2024 00:00:00 Thursday |
526.95 528.3 |
535.5 | 524.45 | 317536 |
| 146 | 3.05 0.58 % |
27-11-2024 00:00:00 Wednesday |
523.35 526.4 |
528.5 | 518.35 | 163877 |
| 147 | -0.95 -0.18 % |
26-11-2024 00:00:00 Tuesday |
520.95 520 |
525 | 513.1 | 293399 |
| 148 | -7.95 -1.51 % |
25-11-2024 00:00:00 Monday |
528 520.05 |
534.25 | 517.65 | 391311 |
| 149 | 11.15 2.25 % |
22-11-2024 00:00:00 Friday |
495.05 506.2 |
511.9 | 490 | 740404 |
| 150 | -23.55 -4.58 % |
21-11-2024 00:00:00 Thursday |
514.6 491.05 |
514.6 | 469.25 | 747893 |
| 151 | 7.35 1.44 % |
19-11-2024 00:00:00 Tuesday |
509 516.35 |
525.35 | 508.3 | 557883 |
| 152 | -5.05 -1 % |
18-11-2024 00:00:00 Monday |
506.15 501.1 |
510.1 | 495.45 | 565131 |
| 153 | -6.8 -1.34 % |
14-11-2024 00:00:00 Thursday |
509.35 502.55 |
513.65 | 500.4 | 257438 |
| 154 | -6.35 -1.23 % |
13-11-2024 00:00:00 Wednesday |
514.55 508.2 |
519.35 | 499.4 | 672331 |
| 155 | -20.45 -3.82 % |
12-11-2024 00:00:00 Tuesday |
534.95 514.5 |
534.95 | 513.25 | 261735 |
| 156 | 13.05 2.53 % |
11-11-2024 00:00:00 Monday |
514.9 527.95 |
540.9 | 511.3 | 425981 |
| 157 | -10.55 -2.01 % |
08-11-2024 00:00:00 Friday |
525.05 514.5 |
526.4 | 512.25 | 219194 |
| 158 | -6.6 -1.23 % |
07-11-2024 00:00:00 Thursday |
535.15 528.55 |
535.15 | 524.5 | 163057 |
| 159 | 2.95 0.56 % |
06-11-2024 00:00:00 Wednesday |
529.55 532.5 |
536.5 | 526.5 | 315963 |
| 160 | 8.95 1.73 % |
05-11-2024 00:00:00 Tuesday |
517.55 526.5 |
528.5 | 499.6 | 348082 |
| 161 | -9.25 -1.75 % |
04-11-2024 00:00:00 Monday |
527.4 518.15 |
527.45 | 507 | 227883 |
| 162 | 1.55 0.3 % |
01-11-2024 00:00:00 Friday |
525 526.55 |
528.9 | 524.15 | 133554 |
| 163 | -13.35 -2.49 % |
31-10-2024 00:00:00 Thursday |
536.05 522.7 |
536.05 | 517 | 453747 |
| 164 | -15.5 -2.82 % |
30-10-2024 00:00:00 Wednesday |
549.75 534.25 |
549.75 | 532.5 | 224937 |
| 165 | 18.95 3.59 % |
29-10-2024 00:00:00 Tuesday |
528.3 547.25 |
549 | 519.1 | 357783 |
| 166 | 14 2.75 % |
28-10-2024 00:00:00 Monday |
509.05 523.05 |
532.7 | 508.75 | 695268 |
| 167 | -15.6 -2.97 % |
25-10-2024 00:00:00 Friday |
524.95 509.35 |
527.95 | 500.95 | 316157 |
| 168 | 15.2 3 % |
24-10-2024 00:00:00 Thursday |
506 521.2 |
527.55 | 506 | 255959 |
| 169 | -2.8 -0.55 % |
23-10-2024 00:00:00 Wednesday |
508.3 505.5 |
514.8 | 494.75 | 440929 |
| 170 | -24.35 -4.57 % |
22-10-2024 00:00:00 Tuesday |
532.45 508.1 |
532.45 | 505.2 | 196945 |
| 171 | -13.15 -2.41 % |
21-10-2024 00:00:00 Monday |
545.25 532.1 |
548.6 | 527.05 | 117789 |
| 172 | 5.9 1.09 % |
18-10-2024 00:00:00 Friday |
539.95 545.85 |
548.25 | 531.05 | 175960 |
| 173 | -14.7 -2.64 % |
17-10-2024 00:00:00 Thursday |
556.95 542.25 |
556.95 | 534.5 | 165003 |
| 174 | 4.1 0.75 % |
16-10-2024 00:00:00 Wednesday |
547.85 551.95 |
555.55 | 545.85 | 266661 |
| 175 | 2.45 0.45 % |
15-10-2024 00:00:00 Tuesday |
545 547.45 |
548.45 | 541.8 | 144976 |
| 176 | 1.1 0.2 % |
14-10-2024 00:00:00 Monday |
539.05 540.15 |
544.45 | 537.1 | 207596 |
| 177 | -3.5 -0.65 % |
11-10-2024 00:00:00 Friday |
541.55 538.05 |
545.4 | 534.95 | 231138 |
| 178 | 9.1 1.7 % |
10-10-2024 00:00:00 Thursday |
535.05 544.15 |
550.35 | 535.05 | 472520 |
| 179 | 2.5 0.47 % |
09-10-2024 00:00:00 Wednesday |
529.9 532.4 |
535.7 | 527.65 | 439881 |
| 180 | 28.05 5.65 % |
08-10-2024 00:00:00 Tuesday |
496.3 524.35 |
526 | 484.3 | 659064 |
| 181 | -24.05 -4.59 % |
07-10-2024 00:00:00 Monday |
524.2 500.15 |
532.45 | 494.5 | 985034 |
| 182 | -10.85 -2.03 % |
04-10-2024 00:00:00 Friday |
535 524.15 |
539.95 | 520.4 | 573342 |
| 183 | -12.3 -2.24 % |
03-10-2024 00:00:00 Thursday |
550.05 537.75 |
562.75 | 536 | 661008 |
| 184 | 2.65 0.48 % |
01-10-2024 00:00:00 Tuesday |
554.2 556.85 |
569.35 | 553.35 | 468255 |
| 185 | -4.95 -0.88 % |
30-09-2024 00:00:00 Monday |
559.45 554.5 |
564.1 | 550.1 | 294821 |
| 186 | 14.9 2.73 % |
27-09-2024 00:00:00 Friday |
545.15 560.05 |
561.15 | 545.15 | 720425 |
| 187 | 0.35 0.06 % |
26-09-2024 00:00:00 Thursday |
543.95 544.3 |
546.15 | 538.05 | 177445 |
| 188 | -5.4 -0.98 % |
25-09-2024 00:00:00 Wednesday |
550 544.6 |
550 | 538.05 | 288779 |
| 189 | 6.5 1.2 % |
24-09-2024 00:00:00 Tuesday |
541.95 548.45 |
550.85 | 540.05 | 284188 |
| 190 | 1.45 0.27 % |
23-09-2024 00:00:00 Monday |
541.25 542.7 |
548.5 | 535.8 | 199483 |
| 191 | 7.85 1.48 % |
20-09-2024 00:00:00 Friday |
531.95 539.8 |
545 | 527.55 | 309551 |
| 192 | -24.4 -4.41 % |
19-09-2024 00:00:00 Thursday |
553.65 529.25 |
555 | 510.2 | 585931 |
| 193 | -11.4 -2.05 % |
18-09-2024 00:00:00 Wednesday |
557.05 545.65 |
563.25 | 543.5 | 381601 |
| 194 | -15.4 -2.75 % |
17-09-2024 00:00:00 Tuesday |
560.05 544.65 |
560.75 | 542.6 | 173025 |
| 195 | -6.55 -1.16 % |
16-09-2024 00:00:00 Monday |
567.05 560.5 |
570 | 557.4 | 117439 |
| 196 | -7.8 -1.36 % |
13-09-2024 00:00:00 Friday |
574.95 567.15 |
576.95 | 564.15 | 183314 |
| 197 | 7.3 1.29 % |
12-09-2024 00:00:00 Thursday |
565.4 572.7 |
574.5 | 553.8 | 281907 |
| 198 | -15.7 -2.72 % |
11-09-2024 00:00:00 Wednesday |
578.05 562.35 |
581 | 560 | 327887 |
| 199 | -17.6 -2.96 % |
10-09-2024 00:00:00 Tuesday |
594.8 577.2 |
596.5 | 574.4 | 358188 |
| 200 | -10.85 -1.81 % |
09-09-2024 00:00:00 Monday |
601.05 590.2 |
604 | 580.7 | 573573 |
| 201 | -22.5 -3.57 % |
06-09-2024 00:00:00 Friday |
629.95 607.45 |
630.7 | 604.2 | 228520 |
| 202 | 6.1 0.98 % |
05-09-2024 00:00:00 Thursday |
624.2 630.3 |
635.5 | 624.2 | 167670 |
| 203 | 7.25 1.17 % |
04-09-2024 00:00:00 Wednesday |
617.25 624.5 |
626 | 617.2 | 115175 |
| 204 | 11.75 1.9 % |
03-09-2024 00:00:00 Tuesday |
617.55 629.3 |
630.85 | 613.2 | 223440 |
| 205 | 4.3 0.7 % |
02-09-2024 00:00:00 Monday |
612.65 616.95 |
622.4 | 611.35 | 252220 |
| 206 | -9.95 -1.58 % |
30-08-2024 00:00:00 Friday |
629.85 619.9 |
631.5 | 617.85 | 413328 |
| 207 | -0.75 -0.12 % |
29-08-2024 00:00:00 Thursday |
627 626.25 |
636.15 | 619 | 819257 |
| 208 | -1.1 -0.18 % |
28-08-2024 00:00:00 Wednesday |
619.7 618.6 |
626.35 | 615.7 | 280593 |
| 209 | 25.45 4.3 % |
27-08-2024 00:00:00 Tuesday |
591.65 617.1 |
620 | 586.95 | 475939 |
| 210 | -8.8 -1.47 % |
26-08-2024 00:00:00 Monday |
597.6 588.8 |
599.95 | 586.05 | 360680 |
| 211 | -8.35 -1.4 % |
23-08-2024 00:00:00 Friday |
594.85 586.5 |
597 | 585.65 | 98186 |
| 212 | -2.85 -0.48 % |
22-08-2024 00:00:00 Thursday |
598 595.15 |
598 | 591.5 | 155850 |
| 213 | -6.8 -1.13 % |
21-08-2024 00:00:00 Wednesday |
601.05 594.25 |
604.85 | 592.5 | 174071 |
| 214 | 11.85 2.02 % |
20-08-2024 00:00:00 Tuesday |
587.95 599.8 |
601.4 | 581.8 | 169085 |
| 215 | -2.55 -0.44 % |
19-08-2024 00:00:00 Monday |
586.2 583.65 |
591.15 | 580.2 | 139254 |
| 216 | 5.8 1.01 % |
16-08-2024 00:00:00 Friday |
573.7 579.5 |
581.2 | 564 | 133883 |
| 217 | -8.25 -1.44 % |
14-08-2024 00:00:00 Wednesday |
571.8 563.55 |
572.95 | 560.1 | 248527 |
| 218 | -6.35 -1.1 % |
13-08-2024 00:00:00 Tuesday |
575.65 569.3 |
582.6 | 567.6 | 209797 |
| 219 | 2.5 0.43 % |
12-08-2024 00:00:00 Monday |
576.15 578.65 |
585 | 574.1 | 323987 |
| 220 | -2.85 -0.48 % |
09-08-2024 00:00:00 Friday |
590 587.15 |
593.7 | 585.1 | 173559 |
| 221 | -6.15 -1.04 % |
08-08-2024 00:00:00 Thursday |
589.35 583.2 |
594.4 | 582 | 351792 |
| 222 | 10.4 1.79 % |
07-08-2024 00:00:00 Wednesday |
580.05 590.45 |
593.15 | 574.65 | 482037 |
| 223 | -19.4 -3.32 % |
06-08-2024 00:00:00 Tuesday |
585.05 565.65 |
609 | 563.6 | 453092 |
| 224 | -4.95 -0.85 % |
05-08-2024 00:00:00 Monday |
584 579.05 |
597.05 | 572.2 | 749576 |
| 225 | -2 -0.33 % |
02-08-2024 00:00:00 Friday |
613 611 |
624.4 | 607.85 | 408021 |
| 226 | -16.75 -2.61 % |
01-08-2024 00:00:00 Thursday |
641.85 625.1 |
646.5 | 623.85 | 201747 |
| 227 | 0.95 0.15 % |
31-07-2024 00:00:00 Wednesday |
642.95 643.9 |
648.3 | 640.6 | 313720 |
| 228 | -1 -0.16 % |
30-07-2024 00:00:00 Tuesday |
643.2 642.2 |
650.4 | 633.85 | 428232 |
| 229 | 19.6 3.14 % |
29-07-2024 00:00:00 Monday |
624.95 644.55 |
646.5 | 615.55 | 871591 |
| 230 | 8.55 1.39 % |
26-07-2024 00:00:00 Friday |
617 625.55 |
629 | 607.8 | 393089 |
| 231 | 9.4 1.57 % |
25-07-2024 00:00:00 Thursday |
598 607.4 |
610.45 | 592 | 434612 |
| 232 | 6.6 1.1 % |
24-07-2024 00:00:00 Wednesday |
598 604.6 |
616.15 | 596.55 | 452791 |
| 233 | -29.7 -4.75 % |
23-07-2024 00:00:00 Tuesday |
624.75 595.05 |
624.75 | 566.45 | 1658450 |
| 234 | 27.85 4.71 % |
22-07-2024 00:00:00 Monday |
591.2 619.05 |
620.35 | 591.2 | 588620 |
| 235 | -11.3 -1.85 % |
19-07-2024 00:00:00 Friday |
609.25 597.95 |
621.4 | 596.35 | 815851 |
| 236 | -7 -1.13 % |
18-07-2024 00:00:00 Thursday |
617.05 610.05 |
620.55 | 598 | 395248 |
| 237 | -18.6 -2.92 % |
16-07-2024 00:00:00 Tuesday |
636 617.4 |
636.55 | 615 | 182638 |
| 238 | -7.1 -1.11 % |
15-07-2024 00:00:00 Monday |
640.6 633.5 |
644.6 | 630.95 | 264625 |
| 239 | -9.8 -1.51 % |
12-07-2024 00:00:00 Friday |
647 637.2 |
653.9 | 629.55 | 797449 |
| 240 | 12.65 2 % |
11-07-2024 00:00:00 Thursday |
633.75 646.4 |
648.1 | 627.5 | 541736 |
| 241 | 14.65 2.38 % |
10-07-2024 00:00:00 Wednesday |
615.05 629.7 |
636.8 | 602.15 | 2003972 |
| 242 | -2.8 -0.46 % |
09-07-2024 00:00:00 Tuesday |
614.95 612.15 |
619.2 | 600.55 | 1010021 |
| 243 | 23.3 3.99 % |
08-07-2024 00:00:00 Monday |
584.4 607.7 |
615.5 | 582.65 | 1711446 |
| 244 | 2.35 0.41 % |
05-07-2024 00:00:00 Friday |
578 580.35 |
586.9 | 572.85 | 472512 |
| 245 | 10.5 1.86 % |
04-07-2024 00:00:00 Thursday |
565 575.5 |
581.1 | 563.8 | 778204 |
| 246 | 12.1 2.2 % |
03-07-2024 00:00:00 Wednesday |
550 562.1 |
564.3 | 549.8 | 1933807 |
| 247 | -17 -3.06 % |
02-07-2024 00:00:00 Tuesday |
556.2 539.2 |
556.2 | 530.8 | 516689 |
| 248 | 20.4 3.85 % |
01-07-2024 00:00:00 Monday |
530.15 550.55 |
552.95 | 526.4 | 731588 |
| 249 | 1.55 0.3 % |
28-06-2024 00:00:00 Friday |
523.8 525.35 |
530.6 | 521.05 | 456618 |
| 250 | 8.95 1.73 % |
27-06-2024 00:00:00 Thursday |
515.9 524.85 |
533.35 | 514 | 454748 |
| 251 | -3.85 -0.74 % |
26-06-2024 00:00:00 Wednesday |
519 515.15 |
521 | 513.2 | 251729 |
| 252 | -3.6 -0.69 % |
25-06-2024 00:00:00 Tuesday |
524.95 521.35 |
524.95 | 512.25 | 337499 |
| 253 | 14.9 2.94 % |
24-06-2024 00:00:00 Monday |
506.4 521.3 |
524 | 499.2 | 869727 |
| 254 | 0.85 0.17 % |
21-06-2024 00:00:00 Friday |
509.65 510.5 |
522.4 | 505.95 | 406786 |
| 255 | -7.1 -1.38 % |
20-06-2024 00:00:00 Thursday |
516 508.9 |
517.25 | 499.3 | 669471 |
| 256 | -14.45 -2.73 % |
19-06-2024 00:00:00 Wednesday |
530 515.55 |
530 | 513.1 | 341599 |
| 257 | -5.3 -0.99 % |
18-06-2024 00:00:00 Tuesday |
533 527.7 |
536.5 | 522.2 | 362716 |
| 258 | 7.7 1.47 % |
14-06-2024 00:00:00 Friday |
524.75 532.45 |
536.85 | 519.1 | 1083761 |
| 259 | 1.55 0.3 % |
13-06-2024 00:00:00 Thursday |
520.05 521.6 |
525.5 | 515.1 | 459505 |
| 260 | 4.75 0.93 % |
12-06-2024 00:00:00 Wednesday |
511.1 515.85 |
520 | 506.55 | 454677 |
| 261 | -0.7 -0.14 % |
11-06-2024 00:00:00 Tuesday |
511.7 511 |
517.5 | 504.15 | 567892 |
| 262 | 4.5 0.89 % |
10-06-2024 00:00:00 Monday |
506.55 511.05 |
521.75 | 496.05 | 2456947 |
| 263 | 5.15 1.05 % |
07-06-2024 00:00:00 Friday |
491.65 496.8 |
501.75 | 478 | 964832 |
| 264 | 19.15 4.07 % |
06-06-2024 00:00:00 Thursday |
470.6 489.75 |
514.5 | 468 | 2226660 |
| 265 | -12.6 -2.67 % |
05-06-2024 00:00:00 Wednesday |
472.05 459.45 |
472.05 | 408 | 4251024 |
| 266 | -147.5 -24.58 % |
04-06-2024 00:00:00 Tuesday |
600 452.5 |
600 | 446 | 6121975 |
| 267 | 19.65 3.36 % |
03-06-2024 00:00:00 Monday |
584.9 604.55 |
607.65 | 568.55 | 1509902 |
| 268 | -18.85 -3.39 % |
31-05-2024 00:00:00 Friday |
556.5 537.65 |
558 | 525.55 | 567354 |
| 269 | -22.35 -3.92 % |
30-05-2024 00:00:00 Thursday |
569.9 547.55 |
571.8 | 545.05 | 393034 |
| 270 | -6.3 -1.1 % |
29-05-2024 00:00:00 Wednesday |
575 568.7 |
582.6 | 567 | 416901 |
| 271 | -1.9 -0.33 % |
28-05-2024 00:00:00 Tuesday |
581.95 580.05 |
583.75 | 558.4 | 933787 |
| 272 | 21.4 3.84 % |
27-05-2024 00:00:00 Monday |
557.65 579.05 |
591.2 | 556.9 | 1035814 |
| 273 | 15.6 2.9 % |
24-05-2024 00:00:00 Friday |
538.4 554 |
563.5 | 537 | 861025 |
| 274 | 0.15 0.03 % |
23-05-2024 00:00:00 Thursday |
536.25 536.4 |
547 | 535.8 | 196929 |
| 275 | -13.6 -2.47 % |
22-05-2024 00:00:00 Wednesday |
549.85 536.25 |
549.85 | 532.2 | 323253 |
| 276 | 1.7 0.31 % |
21-05-2024 00:00:00 Tuesday |
545 546.7 |
553.7 | 539.85 | 322809 |
| 277 | 4.2 0.78 % |
18-05-2024 00:00:00 Saturday |
540.05 544.25 |
547.5 | 540.05 | 13127 |
| 278 | -1.75 -0.32 % |
17-05-2024 00:00:00 Friday |
544.55 542.8 |
547.7 | 539.95 | 264672 |
| 279 | 5.1 0.95 % |
16-05-2024 00:00:00 Thursday |
535.95 541.05 |
543.8 | 531.1 | 473254 |
| 280 | 5.05 0.96 % |
15-05-2024 00:00:00 Wednesday |
523.35 528.4 |
535.75 | 522.2 | 522287 |
| 281 | 3.3 0.64 % |
14-05-2024 00:00:00 Tuesday |
518.45 521.75 |
527.05 | 513.8 | 457128 |
| 282 | 4.2 0.82 % |
13-05-2024 00:00:00 Monday |
513.7 517.9 |
520.7 | 500.2 | 535120 |
| 283 | -4.05 -0.78 % |
10-05-2024 00:00:00 Friday |
517.45 513.4 |
519.25 | 497.4 | 1294547 |
| 284 | -26.4 -4.91 % |
09-05-2024 00:00:00 Thursday |
537.9 511.5 |
537.9 | 510 | 1676502 |
| 285 | 25.75 5.07 % |
08-05-2024 00:00:00 Wednesday |
508.35 534.1 |
543.2 | 505 | 2059016 |
| 286 | -14.6 -2.8 % |
07-05-2024 00:00:00 Tuesday |
521.4 506.8 |
527.5 | 501 | 2259706 |
| 287 | -14.75 -2.78 % |
06-05-2024 00:00:00 Monday |
531.4 516.65 |
539.85 | 497.4 | 2686701 |
| 288 | -2.25 -0.4 % |
03-05-2024 00:00:00 Friday |
559.9 557.65 |
567.05 | 553.05 | 2984721 |
| 289 | 41.8 8.16 % |
02-05-2024 00:00:00 Thursday |
512.35 554.15 |
557.95 | 510.7 | 4614964 |
| 290 | 42.75 9.2 % |
30-04-2024 00:00:00 Tuesday |
464.5 507.25 |
511.65 | 463.2 | 4543545 |
| 291 | 1.65 0.36 % |
29-04-2024 00:00:00 Monday |
461.55 463.2 |
464.8 | 455.2 | 268041 |
| 292 | 2.75 0.61 % |
26-04-2024 00:00:00 Friday |
454.1 456.85 |
461.5 | 452.2 | 603992 |
| 293 | 12.7 2.89 % |
25-04-2024 00:00:00 Thursday |
439.55 452.25 |
458 | 438.35 | 925468 |
| 294 | -0.45 -0.1 % |
24-04-2024 00:00:00 Wednesday |
439.45 439 |
445.3 | 435.3 | 493867 |
| 295 | -3.1 -0.71 % |
23-04-2024 00:00:00 Tuesday |
438.25 435.15 |
440.95 | 432.2 | 657723 |
| 296 | 8.25 1.93 % |
22-04-2024 00:00:00 Monday |
426.45 434.7 |
436.3 | 426.45 | 645839 |
| 297 | 5.75 1.37 % |
19-04-2024 00:00:00 Friday |
420 425.75 |
428.5 | 415 | 681155 |
| 298 | -3.6 -0.83 % |
18-04-2024 00:00:00 Thursday |
432.45 428.85 |
440.25 | 426.3 | 630488 |
| 299 | 4.35 1.02 % |
16-04-2024 00:00:00 Tuesday |
425 429.35 |
432.8 | 420 | 503632 |
| 300 | 1 0.23 % |
15-04-2024 00:00:00 Monday |
428 429 |
436.4 | 422.1 | 587069 |
| 301 | -5 -1.12 % |
12-04-2024 00:00:00 Friday |
444.55 439.55 |
448.65 | 438.5 | 1164936 |
| 302 | 4.25 0.96 % |
10-04-2024 00:00:00 Wednesday |
444.25 448.5 |
453.25 | 442.8 | 500282 |
| 303 | -17.25 -3.77 % |
09-04-2024 00:00:00 Tuesday |
458 440.75 |
458 | 439.4 | 734694 |
| 304 | -17.25 -3.66 % |
08-04-2024 00:00:00 Monday |
471.1 453.85 |
474 | 452.4 | 809260 |
| 305 | 0 0 % |
05-04-2024 00:00:00 Friday |
471.05 471.05 |
476.7 | 465.3 | 306876 |
| 306 | -5.35 -1.12 % |
04-04-2024 00:00:00 Thursday |
479.35 474 |
482.2 | 470 | 224761 |
| 307 | 14.15 3.08 % |
03-04-2024 00:00:00 Wednesday |
459.75 473.9 |
475.2 | 458.95 | 1324843 |
| 308 | 1.5 0.32 % |
02-04-2024 00:00:00 Tuesday |
462 463.5 |
465.9 | 452.65 | 1580522 |
| 309 | 8.45 1.87 % |
01-04-2024 00:00:00 Monday |
452.45 460.9 |
468.2 | 452.45 | 242040 |
| 310 | 6.7 1.5 % |
28-03-2024 00:00:00 Thursday |
446 452.7 |
455.65 | 445.05 | 219361 |
| 311 | -16.55 -3.58 % |
27-03-2024 00:00:00 Wednesday |
462.05 445.5 |
466.55 | 440.7 | 401881 |
| 312 | 1.7 0.37 % |
26-03-2024 00:00:00 Tuesday |
459.65 461.35 |
462.75 | 453.9 | 404926 |
| 313 | 25.55 5.87 % |
22-03-2024 00:00:00 Friday |
435.05 460.6 |
464.5 | 435.05 | 944496 |
| 314 | 20.35 4.73 % |
21-03-2024 00:00:00 Thursday |
430 450.35 |
452.45 | 430 | 477068 |
| 315 | -11.95 -2.75 % |
20-03-2024 00:00:00 Wednesday |
434.85 422.9 |
434.85 | 415 | 1401193 |
| 316 | -6.55 -1.5 % |
19-03-2024 00:00:00 Tuesday |
435.85 429.3 |
438.3 | 419.55 | 409680 |
| 317 | -5.4 -1.22 % |
18-03-2024 00:00:00 Monday |
441.6 436.2 |
454.75 | 433.9 | 773528 |
| 318 | -18.15 -3.9 % |
15-03-2024 00:00:00 Friday |
464.9 446.75 |
466.5 | 430.3 | 830933 |
| 319 | 17.9 4.01 % |
14-03-2024 00:00:00 Thursday |
446.6 464.5 |
467.6 | 443.55 | 359561 |
| 320 | -34.55 -7.16 % |
13-03-2024 00:00:00 Wednesday |
482.35 447.8 |
485.85 | 441.6 | 424282 |
| 321 | -3.1 -0.64 % |
12-03-2024 00:00:00 Tuesday |
486.55 483.45 |
492 | 474.85 | 383103 |
| 322 | 10.55 2.23 % |
11-03-2024 00:00:00 Monday |
473.35 483.9 |
487.4 | 470.1 | 344717 |
| 323 | 2.4 0.51 % |
07-03-2024 00:00:00 Thursday |
470.3 472.7 |
479 | 470.3 | 413597 |
| 324 | -1.65 -0.35 % |
06-03-2024 00:00:00 Wednesday |
471.3 469.65 |
481 | 462.95 | 854878 |
| 325 | 1.6 0.35 % |
05-03-2024 00:00:00 Tuesday |
463.35 464.95 |
469.95 | 457.9 | 197872 |
| 326 | 1.15 0.25 % |
04-03-2024 00:00:00 Monday |
463.6 464.75 |
468.9 | 452.7 | 470937 |
| 327 | -1 -0.22 % |
02-03-2024 00:00:00 Saturday |
463 462 |
463.5 | 459.25 | 18228 |
| 328 | 14.35 3.22 % |
01-03-2024 00:00:00 Friday |
445.3 459.65 |
462.2 | 444.5 | 696117 |
| 329 | 15.25 3.57 % |
29-02-2024 00:00:00 Thursday |
427.05 442.3 |
444.9 | 425 | 764049 |
| 330 | -18.45 -4.15 % |
28-02-2024 00:00:00 Wednesday |
445.05 426.6 |
446.3 | 424.7 | 766997 |
| 331 | -14.95 -3.26 % |
27-02-2024 00:00:00 Tuesday |
458.25 443.3 |
460 | 436.85 | 287444 |
| 332 | -3.65 -0.79 % |
26-02-2024 00:00:00 Monday |
463 459.35 |
467.05 | 458.6 | 273365 |
| 333 | 1.25 0.27 % |
23-02-2024 00:00:00 Friday |
462.85 464.1 |
468.15 | 459.4 | 212069 |
| 334 | 6.7 1.47 % |
22-02-2024 00:00:00 Thursday |
454.55 461.25 |
463.65 | 441.35 | 867771 |
| 335 | -13.1 -2.8 % |
21-02-2024 00:00:00 Wednesday |
467.15 454.05 |
473.3 | 450.95 | 442195 |
| 336 | -0.85 -0.18 % |
20-02-2024 00:00:00 Tuesday |
468.05 467.2 |
474.25 | 463.15 | 195096 |
| 337 | -5.7 -1.2 % |
19-02-2024 00:00:00 Monday |
473.75 468.05 |
480.5 | 465 | 263084 |
| 338 | -14.75 -3.02 % |
16-02-2024 00:00:00 Friday |
488.35 473.6 |
488.35 | 467.95 | 460416 |
| 339 | -3.5 -0.72 % |
15-02-2024 00:00:00 Thursday |
486.85 483.35 |
489.35 | 479.4 | 247410 |
| 340 | 24 5.25 % |
14-02-2024 00:00:00 Wednesday |
457.35 481.35 |
484.65 | 453.05 | 618721 |
| 341 | 22.1 4.99 % |
13-02-2024 00:00:00 Tuesday |
443.15 465.25 |
468.35 | 443.15 | 533057 |
| 342 | -29.85 -6.19 % |
12-02-2024 00:00:00 Monday |
482 452.15 |
488.8 | 449.3 | 1609001 |
| 343 | -22.4 -4.44 % |
09-02-2024 00:00:00 Friday |
505 482.6 |
505.45 | 463.7 | 1834072 |
| 344 | -4 -0.78 % |
08-02-2024 00:00:00 Thursday |
513.85 509.85 |
524 | 505.75 | 887577 |
| 345 | 10.4 2.09 % |
07-02-2024 00:00:00 Wednesday |
498.65 509.05 |
511.85 | 498.2 | 345414 |
| 346 | -0.1 -0.02 % |
06-02-2024 00:00:00 Tuesday |
502.85 502.75 |
504.9 | 490.8 | 568601 |
| 347 | -0.6 -0.12 % |
05-02-2024 00:00:00 Monday |
500.7 500.1 |
511 | 494.45 | 506261 |
| 348 | -4.7 -0.94 % |
02-02-2024 00:00:00 Friday |
501 496.3 |
513.75 | 494.05 | 1185845 |
| 349 | -12.5 -2.47 % |
01-02-2024 00:00:00 Thursday |
506.95 494.45 |
506.95 | 488 | 483890 |
| 350 | 6.2 1.26 % |
31-01-2024 00:00:00 Wednesday |
492.65 498.85 |
501 | 484 | 374313 |
| 351 | -16.2 -3.19 % |
30-01-2024 00:00:00 Tuesday |
508.2 492 |
511.5 | 488.6 | 1181667 |
| 352 | 20.3 4.23 % |
29-01-2024 00:00:00 Monday |
479.45 499.75 |
505.5 | 472.7 | 1116576 |
| 353 | -3.3 -0.7 % |
25-01-2024 00:00:00 Thursday |
473.4 470.1 |
474.5 | 462.5 | 871156 |
| 354 | 26.75 6.07 % |
24-01-2024 00:00:00 Wednesday |
440.75 467.5 |
472.95 | 435.7 | 1143771 |
| 355 | -49.65 -10.26 % |
23-01-2024 00:00:00 Tuesday |
484 434.35 |
484 | 416.35 | 1869290 |
| 356 | 0.3 0.07 % |
20-01-2024 00:00:00 Saturday |
459.7 460 |
471 | 453 | 1203270 |
| 357 | 18.8 4.34 % |
19-01-2024 00:00:00 Friday |
433 451.8 |
453.6 | 429.3 | 1366150 |
| 358 | 3.1 0.73 % |
18-01-2024 00:00:00 Thursday |
422.1 425.2 |
429.3 | 411.5 | 777528 |
| 359 | -5.6 -1.3 % |
17-01-2024 00:00:00 Wednesday |
432.05 426.45 |
438.9 | 424.4 | 489307 |
| 360 | -5.8 -1.31 % |
16-01-2024 00:00:00 Tuesday |
443.85 438.05 |
447.75 | 431 | 602660 |
| 361 | 10.4 2.42 % |
15-01-2024 00:00:00 Monday |
430 440.4 |
444.5 | 430 | 881280 |
| 362 | 2.85 0.67 % |
12-01-2024 00:00:00 Friday |
425.9 428.75 |
429.75 | 418.5 | 349870 |
| 363 | 1.3 0.31 % |
11-01-2024 00:00:00 Thursday |
421.55 422.85 |
431.55 | 419.15 | 405727 |
| 364 | -6.5 -1.52 % |
10-01-2024 00:00:00 Wednesday |
427.4 420.9 |
427.4 | 412 | 457389 |
| 365 | -8.15 -1.87 % |
09-01-2024 00:00:00 Tuesday |
436.45 428.3 |
443 | 425.55 | 557078 |
| 366 | 0.1 0.02 % |
08-01-2024 00:00:00 Monday |
435 435.1 |
444.4 | 432.15 | 628975 |
| 367 | -5.7 -1.3 % |
05-01-2024 00:00:00 Friday |
440 434.3 |
441.1 | 428.75 | 516388 |
| 368 | 8.2 1.92 % |
04-01-2024 00:00:00 Thursday |
427.65 435.85 |
437.65 | 425.7 | 413199 |
| 369 | 3.75 0.89 % |
03-01-2024 00:00:00 Wednesday |
420.55 424.3 |
431.95 | 415.5 | 272172 |
| 370 | -6.15 -1.44 % |
02-01-2024 00:00:00 Tuesday |
425.65 419.5 |
426.7 | 411.95 | 467066 |
| 371 | 10.4 2.51 % |
01-01-2024 00:00:00 Monday |
414 424.4 |
432.75 | 410.95 | 479345 |
| 372 | -0.75 -0.18 % |
29-12-2023 00:00:00 Friday |
413.45 412.7 |
415.45 | 406.35 | 628032 |
| 373 | -1.75 -0.42 % |
28-12-2023 00:00:00 Thursday |
412.05 410.3 |
416.75 | 407 | 529502 |
| 374 | -10.45 -2.48 % |
27-12-2023 00:00:00 Wednesday |
420.95 410.5 |
421.8 | 408.15 | 249842 |
| 375 | 11.85 2.91 % |
26-12-2023 00:00:00 Tuesday |
407.05 418.9 |
422.5 | 405.75 | 856376 |
| 376 | -11.15 -2.67 % |
22-12-2023 00:00:00 Friday |
417.75 406.6 |
419 | 399 | 516735 |
| 377 | 17.65 4.48 % |
21-12-2023 00:00:00 Thursday |
394.25 411.9 |
415.2 | 389.05 | 1662726 |
| 378 | -31.85 -7.3 % |
20-12-2023 00:00:00 Wednesday |
436.3 404.45 |
439 | 401 | 1490539 |
| 379 | -1.9 -0.43 % |
19-12-2023 00:00:00 Tuesday |
437.45 435.55 |
439.25 | 425.3 | 604912 |
| 380 | 0.5 0.11 % |
18-12-2023 00:00:00 Monday |
434.95 435.45 |
441.45 | 423.65 | 381909 |
| 381 | -13.25 -2.98 % |
15-12-2023 00:00:00 Friday |
444.9 431.65 |
444.9 | 423.65 | 909304 |
| 382 | -5.5 -1.23 % |
14-12-2023 00:00:00 Thursday |
447.6 442.1 |
454.8 | 434 | 1483086 |
| 383 | 34.8 8.49 % |
13-12-2023 00:00:00 Wednesday |
410 444.8 |
446.85 | 409.65 | 2534086 |
| 384 | -2.25 -0.55 % |
12-12-2023 00:00:00 Tuesday |
412.25 410 |
412.25 | 403.5 | 381499 |
| 385 | 0.3 0.07 % |
11-12-2023 00:00:00 Monday |
407.95 408.25 |
412.25 | 404.2 | 635099 |
| 386 | 10.7 2.71 % |
08-12-2023 00:00:00 Friday |
395.15 405.85 |
409 | 394.9 | 985508 |
| 387 | -7.2 -1.79 % |
07-12-2023 00:00:00 Thursday |
402 394.8 |
403.35 | 393.55 | 566071 |
| 388 | 8.5 2.17 % |
06-12-2023 00:00:00 Wednesday |
392.2 400.7 |
408 | 392.15 | 984698 |
| 389 | 0.1 0.03 % |
05-12-2023 00:00:00 Tuesday |
392.1 392.2 |
395 | 386.25 | 763211 |
| 390 | 3.85 1 % |
04-12-2023 00:00:00 Monday |
386 389.85 |
394.75 | 376.4 | 822836 |
| 391 | 18.75 5.28 % |
01-12-2023 00:00:00 Friday |
355 373.75 |
382.75 | 351.45 | 1959065 |
| 392 | 5.65 1.65 % |
30-11-2023 00:00:00 Thursday |
342.9 348.55 |
352 | 338.85 | 311400 |
| 393 | 0.65 0.19 % |
29-11-2023 00:00:00 Wednesday |
341.95 342.6 |
346.6 | 339.3 | 463605 |
| 394 | 0.15 0.04 % |
28-11-2023 00:00:00 Tuesday |
339.05 339.2 |
342.4 | 331.85 | 444192 |
| 395 | -3.7 -1.08 % |
24-11-2023 00:00:00 Friday |
341.75 338.05 |
342.35 | 337.45 | 173493 |
| 396 | 1.2 0.35 % |
23-11-2023 00:00:00 Thursday |
339.45 340.65 |
342.75 | 335.8 | 394887 |
| 397 | -3.75 -1.1 % |
22-11-2023 00:00:00 Wednesday |
341 337.25 |
341.9 | 335.35 | 274101 |
| 398 | -11.15 -3.18 % |
21-11-2023 00:00:00 Tuesday |
350.1 338.95 |
351 | 332.25 | 1014958 |
| 399 | 5.25 1.54 % |
20-11-2023 00:00:00 Monday |
341.55 346.8 |
347.9 | 339.4 | 562533 |
| 400 | 7.9 2.38 % |
17-11-2023 00:00:00 Friday |
332 339.9 |
340.95 | 330.25 | 336445 |
| 401 | -5.3 -1.58 % |
16-11-2023 00:00:00 Thursday |
335.55 330.25 |
336.45 | 328.9 | 261992 |
| 402 | -3.85 -1.14 % |
15-11-2023 00:00:00 Wednesday |
336.35 332.5 |
342.5 | 327.3 | 1098295 |
| 403 | 4.75 1.44 % |
13-11-2023 00:00:00 Monday |
328.85 333.6 |
345.05 | 324.55 | 986127 |
| 404 | 1.8 0.55 % |
12-11-2023 00:00:00 Sunday |
328.7 330.5 |
331.6 | 327 | 185641 |
| 405 | 5.85 1.83 % |
10-11-2023 00:00:00 Friday |
319.95 325.8 |
326.8 | 317.25 | 436272 |
| 406 | 5.8 1.86 % |
09-11-2023 00:00:00 Thursday |
312.15 317.95 |
321.7 | 311 | 1198542 |
| 407 | -1.15 -0.37 % |
08-11-2023 00:00:00 Wednesday |
311.5 310.35 |
312 | 308 | 265703 |
| 408 | 4 1.31 % |
07-11-2023 00:00:00 Tuesday |
304.2 308.2 |
312.4 | 302.15 | 572809 |
| 409 | -2.85 -0.93 % |
06-11-2023 00:00:00 Monday |
307 304.15 |
307.15 | 300.5 | 451555 |
| 410 | -0.15 -0.05 % |
03-11-2023 00:00:00 Friday |
304 303.85 |
306.45 | 299.65 | 1174606 |
| 411 | 15 5.22 % |
02-11-2023 00:00:00 Thursday |
287.55 302.55 |
307.35 | 287.55 | 2643216 |
| 412 | -6.15 -2.13 % |
01-11-2023 00:00:00 Wednesday |
289 282.85 |
291.85 | 273.4 | 779969 |
| 413 | 8.15 2.92 % |
31-10-2023 00:00:00 Tuesday |
279.4 287.55 |
288.75 | 277.45 | 932369 |
| 414 | 1.95 0.71 % |
30-10-2023 00:00:00 Monday |
276.5 278.45 |
279.5 | 268 | 427973 |
| 415 | 6.3 2.36 % |
27-10-2023 00:00:00 Friday |
266.6 272.9 |
277.5 | 266.6 | 567297 |
| 416 | -2.45 -0.91 % |
26-10-2023 00:00:00 Thursday |
268.15 265.7 |
271.7 | 259.5 | 1713803 |
| 417 | -4 -1.44 % |
25-10-2023 00:00:00 Wednesday |
277.3 273.3 |
283.65 | 269.65 | 375770 |
| 418 | -9.75 -3.39 % |
23-10-2023 00:00:00 Monday |
288 278.25 |
291.05 | 275.6 | 411157 |
| 419 | -7.85 -2.66 % |
20-10-2023 00:00:00 Friday |
295.65 287.8 |
295.65 | 284.85 | 359331 |
| 420 | 6.45 2.24 % |
19-10-2023 00:00:00 Thursday |
288 294.45 |
295.5 | 284.4 | 416783 |
| 421 | -5.15 -1.75 % |
18-10-2023 00:00:00 Wednesday |
294.05 288.9 |
295.3 | 287.3 | 245216 |
| 422 | -2.9 -0.98 % |
17-10-2023 00:00:00 Tuesday |
296.95 294.05 |
297.95 | 292.05 | 422217 |
| 423 | -1.75 -0.59 % |
16-10-2023 00:00:00 Monday |
295.95 294.2 |
299.1 | 292.6 | 379619 |
| 424 | 3.2 1.1 % |
13-10-2023 00:00:00 Friday |
289.85 293.05 |
296.9 | 289.1 | 648726 |
| 425 | -3.7 -1.26 % |
12-10-2023 00:00:00 Thursday |
293.55 289.85 |
296.5 | 289.2 | 417651 |
| 426 | -0.55 -0.19 % |
11-10-2023 00:00:00 Wednesday |
292.05 291.5 |
294.25 | 288.65 | 488596 |
| 427 | 8.75 3.1 % |
10-10-2023 00:00:00 Tuesday |
282.05 290.8 |
291.5 | 279.8 | 725057 |
| 428 | 0.4 0.14 % |
09-10-2023 00:00:00 Monday |
280.05 280.45 |
285.45 | 278.4 | 890390 |
| 429 | 5.5 1.96 % |
06-10-2023 00:00:00 Friday |
280.1 285.6 |
286.8 | 278.15 | 867762 |
| 430 | -7.15 -2.5 % |
05-10-2023 00:00:00 Thursday |
286.45 279.3 |
287 | 277.7 | 718895 |
| 431 | -8.75 -3 % |
04-10-2023 00:00:00 Wednesday |
291.9 283.15 |
293.45 | 280.3 | 830919 |
| 432 | 3.95 1.37 % |
03-10-2023 00:00:00 Tuesday |
288 291.95 |
294.35 | 285.2 | 973482 |
| 433 | 3.6 1.27 % |
29-09-2023 00:00:00 Friday |
283.95 287.55 |
292 | 283.3 | 863984 |
| 434 | -3.6 -1.26 % |
28-09-2023 00:00:00 Thursday |
284.65 281.05 |
285.9 | 279.6 | 745370 |
| 435 | 16.1 6.01 % |
27-09-2023 00:00:00 Wednesday |
268.05 284.15 |
285.8 | 267.5 | 2587765 |
| 436 | -2.5 -0.93 % |
26-09-2023 00:00:00 Tuesday |
269.8 267.3 |
272.65 | 265.9 | 873166 |
| 437 | -0.65 -0.24 % |
25-09-2023 00:00:00 Monday |
271.05 270.4 |
273.35 | 265.8 | 673461 |
| 438 | 8.75 3.34 % |
22-09-2023 00:00:00 Friday |
262 270.75 |
272 | 259.35 | 1811004 |
| 439 | 3.25 1.27 % |
21-09-2023 00:00:00 Thursday |
255.9 259.15 |
263.9 | 251.6 | 1351681 |
| 440 | 6.4 2.58 % |
20-09-2023 00:00:00 Wednesday |
248.05 254.45 |
256.55 | 247.85 | 969806 |
| 441 | 5.45 2.22 % |
18-09-2023 00:00:00 Monday |
245.15 250.6 |
252.5 | 239.6 | 937348 |
| 442 | -3.7 -1.49 % |
15-09-2023 00:00:00 Friday |
248.7 245 |
255.15 | 242.9 | 772694 |
| 443 | 1.45 0.59 % |
14-09-2023 00:00:00 Thursday |
245 246.45 |
251 | 240.65 | 1088280 |
| 444 | -3 -1.21 % |
13-09-2023 00:00:00 Wednesday |
247.4 244.4 |
253 | 239.9 | 1430853 |
| 445 | -23.15 -8.52 % |
12-09-2023 00:00:00 Tuesday |
271.7 248.55 |
272.35 | 246.3 | 2058487 |
| 446 | -3.35 -1.23 % |
11-09-2023 00:00:00 Monday |
273.45 270.1 |
284.5 | 269.3 | 1190768 |
| 447 | 23.7 9.62 % |
08-09-2023 00:00:00 Friday |
246.4 270.1 |
272.7 | 244.6 | 3402092 |
| 448 | 9.05 3.83 % |
07-09-2023 00:00:00 Thursday |
236.45 245.5 |
246.3 | 235.5 | 1108369 |
| 449 | -5.65 -2.35 % |
06-09-2023 00:00:00 Wednesday |
240.35 234.7 |
240.35 | 233.75 | 532585 |
| 450 | -4.6 -1.88 % |
05-09-2023 00:00:00 Tuesday |
244.95 240.35 |
244.95 | 238 | 647931 |
| 451 | 3.6 1.5 % |
04-09-2023 00:00:00 Monday |
239.9 243.5 |
244.8 | 237 | 474900 |
| 452 | -0.25 -0.1 % |
01-09-2023 00:00:00 Friday |
238.95 238.7 |
240.8 | 230.6 | 1155424 |
| 453 | -8.8 -3.56 % |
31-08-2023 00:00:00 Thursday |
247.05 238.25 |
249.15 | 234.7 | 1335885 |
| 454 | 0.7 0.29 % |
30-08-2023 00:00:00 Wednesday |
245.3 246 |
249.2 | 244.5 | 609308 |
| 455 | 1.2 0.49 % |
29-08-2023 00:00:00 Tuesday |
243.15 244.35 |
247.05 | 241.9 | 595107 |
| 456 | 3.45 1.44 % |
28-08-2023 00:00:00 Monday |
240.05 243.5 |
244.15 | 239.2 | 1873437 |
| 457 | -3.6 -1.48 % |
25-08-2023 00:00:00 Friday |
243.6 240 |
245.1 | 235.6 | 1241735 |
| 458 | 0.15 0.06 % |
24-08-2023 00:00:00 Thursday |
242.35 242.5 |
245.85 | 240.85 | 1037558 |
| 459 | 1.55 0.65 % |
23-08-2023 00:00:00 Wednesday |
239 240.55 |
240.85 | 237.8 | 685493 |
| 460 | -0.85 -0.36 % |
22-08-2023 00:00:00 Tuesday |
239.05 238.2 |
243.3 | 237.2 | 1349469 |
| 461 | 3.75 1.59 % |
21-08-2023 00:00:00 Monday |
235.15 238.9 |
240.5 | 231.45 | 1215176 |
| 462 | -1.25 -0.53 % |
18-08-2023 00:00:00 Friday |
235.25 234 |
238.8 | 232.3 | 1588871 |
| 463 | 13.15 5.9 % |
17-08-2023 00:00:00 Thursday |
222.7 235.85 |
236 | 222.05 | 1190940 |
| 464 | 5.3 2.45 % |
16-08-2023 00:00:00 Wednesday |
216.45 221.75 |
225.6 | 216.45 | 790305 |
| 465 | -0.85 -0.38 % |
14-08-2023 00:00:00 Monday |
222.85 222 |
223.55 | 217.35 | 1003334 |
| 466 | 1.95 0.88 % |
11-08-2023 00:00:00 Friday |
222.05 224 |
230.7 | 222.05 | 2840980 |
| 467 | -0.75 -0.34 % |
10-08-2023 00:00:00 Thursday |
217.8 217.05 |
218.25 | 212.75 | 805356 |
| 468 | -1.55 -0.71 % |
09-08-2023 00:00:00 Wednesday |
218.7 217.15 |
219.5 | 213.15 | 941414 |
| 469 | 3.55 1.66 % |
08-08-2023 00:00:00 Tuesday |
213.45 217 |
220.5 | 208.05 | 1907045 |
| 470 | 12.2 6.11 % |
07-08-2023 00:00:00 Monday |
199.75 211.95 |
212.7 | 198.95 | 1710795 |
| 471 | -1 -0.5 % |
04-08-2023 00:00:00 Friday |
200 199 |
202.25 | 197.4 | 843208 |
| 472 | 3.35 1.71 % |
03-08-2023 00:00:00 Thursday |
196.3 199.65 |
200.75 | 193.65 | 963346 |
| 473 | -3.5 -1.75 % |
02-08-2023 00:00:00 Wednesday |
199.7 196.2 |
202.5 | 191.5 | 843586 |
| 474 | -2.9 -1.43 % |
01-08-2023 00:00:00 Tuesday |
203.4 200.5 |
204.5 | 198 | 1240596 |
| 475 | 8.05 4.13 % |
31-07-2023 00:00:00 Monday |
194.8 202.85 |
203.75 | 193.15 | 1382258 |
| 476 | 4.4 2.33 % |
28-07-2023 00:00:00 Friday |
189.05 193.45 |
196.85 | 188 | 2597010 |
| 477 | 14.05 8.04 % |
27-07-2023 00:00:00 Thursday |
174.85 188.9 |
189 | 173.35 | 2127774 |
| 478 | 0.85 0.49 % |
26-07-2023 00:00:00 Wednesday |
172.25 173.1 |
175.45 | 171.35 | 542604 |
| 479 | -2.25 -1.29 % |
25-07-2023 00:00:00 Tuesday |
174.6 172.35 |
174.6 | 171.05 | 791667 |
| 480 | 10.55 6.51 % |
24-07-2023 00:00:00 Monday |
162.05 172.6 |
175.6 | 162.05 | 2698304 |
| 481 | 1.85 1.16 % |
21-07-2023 00:00:00 Friday |
160.05 161.9 |
162.8 | 160.05 | 277735 |
| 482 | -1.5 -0.92 % |
20-07-2023 00:00:00 Thursday |
163.1 161.6 |
163.15 | 161.5 | 118680 |
| 483 | 2.4 1.5 % |
19-07-2023 00:00:00 Wednesday |
160.1 162.5 |
163.25 | 160 | 338973 |
| 484 | -0.2 -0.12 % |
18-07-2023 00:00:00 Tuesday |
160.3 160.1 |
162.35 | 159.15 | 734398 |
| 485 | 0.95 0.59 % |
17-07-2023 00:00:00 Monday |
160.3 161.25 |
161.9 | 159.9 | 502505 |
| 486 | -1.5 -0.93 % |
14-07-2023 00:00:00 Friday |
161.9 160.4 |
162.3 | 159.55 | 1722440 |
| 487 | -4.3 -2.53 % |
13-07-2023 00:00:00 Thursday |
169.95 165.65 |
169.95 | 163.75 | 406310 |
| 488 | -1.95 -1.14 % |
12-07-2023 00:00:00 Wednesday |
170.95 169 |
170.95 | 168 | 572237 |
| 489 | 1.95 1.17 % |
11-07-2023 00:00:00 Tuesday |
167.35 169.3 |
171 | 166.65 | 1166409 |
| 490 | 1.2 0.72 % |
10-07-2023 00:00:00 Monday |
165.8 167 |
168.7 | 165.2 | 446783 |
| 491 | -0.25 -0.15 % |
07-07-2023 00:00:00 Friday |
166.05 165.8 |
166.8 | 164.35 | 649771 |
| 492 | -0.3 -0.18 % |
06-07-2023 00:00:00 Thursday |
166.05 165.75 |
167.95 | 165.3 | 719285 |
| 493 | 1 0.61 % |
05-07-2023 00:00:00 Wednesday |
165 166 |
166.95 | 164.35 | 382847 |
| 494 | -1.6 -0.96 % |
04-07-2023 00:00:00 Tuesday |
166.3 164.7 |
167.1 | 164 | 699534 |
| 495 | 1.15 0.7 % |
03-07-2023 00:00:00 Monday |
165.05 166.2 |
168 | 163.75 | 373818 |
| 496 | -3.9 -2.31 % |
30-06-2023 00:00:00 Friday |
168.5 164.6 |
169.15 | 164 | 816289 |
| 497 | 4.85 2.99 % |
28-06-2023 00:00:00 Wednesday |
162.05 166.9 |
168.55 | 161.25 | 1195057 |
| 498 | 4.8 3.07 % |
27-06-2023 00:00:00 Tuesday |
156.2 161 |
161.55 | 156.2 | 375405 |
| 499 | -0.95 -0.6 % |
26-06-2023 00:00:00 Monday |
157.1 156.15 |
159.45 | 155.3 | 738804 |
| 500 | -4.55 -2.83 % |
23-06-2023 00:00:00 Friday |
160.7 156.15 |
160.8 | 155.55 | 626628 |
| 501 | -4.8 -2.93 % |
22-06-2023 00:00:00 Thursday |
163.8 159 |
163.95 | 156.5 | 1001602 |
| 502 | 2.8 1.74 % |
21-06-2023 00:00:00 Wednesday |
161 163.8 |
168.7 | 160.7 | 1670927 |
| 503 | 6.3 4.1 % |
20-06-2023 00:00:00 Tuesday |
153.55 159.85 |
160.9 | 153.4 | 417608 |
| 504 | 0.05 0.03 % |
19-06-2023 00:00:00 Monday |
153 153.05 |
154.5 | 151.3 | 376994 |
| 505 | 2.15 1.43 % |
16-06-2023 00:00:00 Friday |
150.4 152.55 |
153.55 | 150.4 | 566521 |
| 506 | -3 -1.94 % |
15-06-2023 00:00:00 Thursday |
154.6 151.6 |
155 | 151.05 | 724702 |
| 507 | -1.55 -1 % |
14-06-2023 00:00:00 Wednesday |
155.25 153.7 |
155.95 | 152.85 | 234836 |
| 508 | -1 -0.64 % |
13-06-2023 00:00:00 Tuesday |
155.65 154.65 |
156.15 | 151.9 | 589961 |
| 509 | 4.65 3.1 % |
12-06-2023 00:00:00 Monday |
149.9 154.55 |
155 | 148.85 | 693647 |
| 510 | 3.85 2.65 % |
09-06-2023 00:00:00 Friday |
145.15 149 |
149.5 | 145.15 | 389417 |
| 511 | -0.9 -0.61 % |
08-06-2023 00:00:00 Thursday |
146.55 145.65 |
147.6 | 145 | 440633 |
| 512 | -1.05 -0.71 % |
07-06-2023 00:00:00 Wednesday |
147.55 146.5 |
147.55 | 146.1 | 507964 |
| 513 | 0.35 0.24 % |
06-06-2023 00:00:00 Tuesday |
145.8 146.15 |
146.5 | 142.9 | 286804 |
| 514 | -0.2 -0.14 % |
05-06-2023 00:00:00 Monday |
145.4 145.2 |
147.2 | 144.5 | 697799 |
| 515 | 3.05 2.16 % |
02-06-2023 00:00:00 Friday |
141.1 144.15 |
145.2 | 141.1 | 557891 |
| 516 | -1.1 -0.78 % |
01-06-2023 00:00:00 Thursday |
141.6 140.5 |
142.5 | 140.3 | 460806 |
| 517 | 1.1 0.78 % |
31-05-2023 00:00:00 Wednesday |
140.4 141.5 |
142.6 | 139.65 | 1037023 |
| 518 | 3.15 2.3 % |
30-05-2023 00:00:00 Tuesday |
137.25 140.4 |
141 | 135.2 | 1082466 |
| 519 | 2 1.49 % |
29-05-2023 00:00:00 Monday |
133.85 135.85 |
137.75 | 133.85 | 1141657 |
| 520 | 0 0 % |
26-05-2023 00:00:00 Friday |
133.4 133.4 |
133.8 | 132.1 | 398912 |
| 521 | 2.1 1.6 % |
25-05-2023 00:00:00 Thursday |
130.9 133 |
133.25 | 130.55 | 386599 |
| 522 | -0.05 -0.04 % |
24-05-2023 00:00:00 Wednesday |
130.95 130.9 |
131.45 | 129.8 | 216123 |
| 523 | 1.1 0.85 % |
23-05-2023 00:00:00 Tuesday |
129.1 130.2 |
131.45 | 128.4 | 465555 |
| 524 | -1.35 -1.04 % |
22-05-2023 00:00:00 Monday |
130.35 129 |
130.35 | 128.85 | 298682 |
| 525 | -0.3 -0.23 % |
19-05-2023 00:00:00 Friday |
129.9 129.6 |
130.45 | 127.4 | 640051 |
| 526 | -4 -3 % |
18-05-2023 00:00:00 Thursday |
133.5 129.5 |
134.25 | 129.05 | 920188 |
| 527 | -0.6 -0.45 % |
17-05-2023 00:00:00 Wednesday |
133.75 133.15 |
134.25 | 131.35 | 460790 |
| 528 | -3.9 -2.86 % |
16-05-2023 00:00:00 Tuesday |
136.5 132.6 |
137.55 | 132.3 | 852258 |
| 529 | 3.4 2.56 % |
15-05-2023 00:00:00 Monday |
133 136.4 |
136.85 | 131.75 | 888912 |
| 530 | 1.7 1.3 % |
12-05-2023 00:00:00 Friday |
131.1 132.8 |
133.3 | 130.35 | 425902 |
| 531 | -0.35 -0.27 % |
11-05-2023 00:00:00 Thursday |
132 131.65 |
133.6 | 131.45 | 377560 |
| 532 | -1.4 -1.05 % |
10-05-2023 00:00:00 Wednesday |
132.9 131.5 |
132.9 | 130.7 | 343852 |
| 533 | -1.55 -1.16 % |
09-05-2023 00:00:00 Tuesday |
133.5 131.95 |
135.4 | 131.55 | 326858 |
| 534 | 0.95 0.72 % |
08-05-2023 00:00:00 Monday |
132.55 133.5 |
135.2 | 132.55 | 444536 |
| 535 | -4.4 -3.22 % |
05-05-2023 00:00:00 Friday |
136.8 132.4 |
137.7 | 132.1 | 284462 |
| 536 | 0.35 0.26 % |
04-05-2023 00:00:00 Thursday |
136.45 136.8 |
140.8 | 136.2 | 727666 |
| 537 | 0.2 0.15 % |
03-05-2023 00:00:00 Wednesday |
136 136.2 |
138.5 | 135.7 | 486040 |
| 538 | 2.3 1.72 % |
02-05-2023 00:00:00 Tuesday |
134.05 136.35 |
138.3 | 133.1 | 1750384 |
| 539 | 7.1 5.68 % |
28-04-2023 00:00:00 Friday |
125.1 132.2 |
132.5 | 125.1 | 896766 |
| 540 | 0 0 % |
27-04-2023 00:00:00 Thursday |
125.05 125.05 |
125.7 | 124.45 | 309347 |
| 541 | 1.25 1.01 % |
26-04-2023 00:00:00 Wednesday |
124.05 125.3 |
125.95 | 124.05 | 168683 |
| 542 | 0.95 0.77 % |
25-04-2023 00:00:00 Tuesday |
124.05 125 |
127.45 | 124.05 | 422098 |
| 543 | 1.9 1.56 % |
24-04-2023 00:00:00 Monday |
122 123.9 |
124.2 | 121.1 | 275765 |
| 544 | -0.45 -0.37 % |
21-04-2023 00:00:00 Friday |
122.3 121.85 |
123.35 | 121.6 | 268572 |
| 545 | 0.05 0.04 % |
20-04-2023 00:00:00 Thursday |
122.65 122.7 |
123.55 | 122.3 | 70145 |
| 546 | 0 0 % |
19-04-2023 00:00:00 Wednesday |
123 123 |
124.35 | 122.6 | 213641 |
| 547 | 0.25 0.2 % |
18-04-2023 00:00:00 Tuesday |
123 123.25 |
124.35 | 121.85 | 409501 |
| 548 | 2.6 2.16 % |
17-04-2023 00:00:00 Monday |
120.35 122.95 |
123.6 | 120.35 | 312176 |
| 549 | -1.25 -1.02 % |
13-04-2023 00:00:00 Thursday |
122.65 121.4 |
123.3 | 120 | 185900 |
| 550 | 0.15 0.12 % |
12-04-2023 00:00:00 Wednesday |
123.1 123.25 |
124.6 | 122.95 | 465392 |
| 551 | -0.15 -0.12 % |
11-04-2023 00:00:00 Tuesday |
124.5 124.35 |
125.55 | 122.6 | 652884 |
| 552 | 5.25 4.42 % |
10-04-2023 00:00:00 Monday |
118.8 124.05 |
124.6 | 118.55 | 646891 |
| 553 | 1.05 0.89 % |
06-04-2023 00:00:00 Thursday |
117.65 118.7 |
119.7 | 116.75 | 435145 |
| 554 | 0.6 0.51 % |
05-04-2023 00:00:00 Wednesday |
117.1 117.7 |
118.05 | 116 | 327831 |
| 555 | 0.7 0.6 % |
03-04-2023 00:00:00 Monday |
116.45 117.15 |
117.3 | 115.5 | 404829 |
| 556 | -0.3 -0.26 % |
31-03-2023 00:00:00 Friday |
115.75 115.45 |
117.05 | 115.15 | 206450 |
| 557 | 2.55 2.25 % |
29-03-2023 00:00:00 Wednesday |
113.15 115.7 |
115.95 | 113.15 | 341226 |
| 558 | -1.05 -0.91 % |
28-03-2023 00:00:00 Tuesday |
115.15 114.1 |
115.4 | 113.2 | 306428 |
| 559 | 0.4 0.35 % |
27-03-2023 00:00:00 Monday |
114.65 115.05 |
115.85 | 113.9 | 299323 |
| 560 | -2.45 -2.08 % |
24-03-2023 00:00:00 Friday |
117.65 115.2 |
117.65 | 114.8 | 321205 |
| 561 | -0.75 -0.63 % |
23-03-2023 00:00:00 Thursday |
118.2 117.45 |
118.8 | 117.1 | 335397 |
| 562 | -0.35 -0.29 % |
22-03-2023 00:00:00 Wednesday |
118.85 118.5 |
120.1 | 118.25 | 443850 |
| 563 | 1 0.85 % |
21-03-2023 00:00:00 Tuesday |
117.8 118.8 |
119 | 116.25 | 422478 |
| 564 | -4.25 -3.53 % |
20-03-2023 00:00:00 Monday |
120.4 116.15 |
120.4 | 115.1 | 460073 |
| 565 | 0.9 0.77 % |
17-03-2023 00:00:00 Friday |
117.55 118.45 |
118.95 | 115.65 | 413032 |
| 566 | 0.5 0.43 % |
16-03-2023 00:00:00 Thursday |
116.45 116.95 |
117.9 | 114.85 | 2858862 |
| 567 | -0.45 -0.38 % |
15-03-2023 00:00:00 Wednesday |
117.3 116.85 |
119.6 | 116.4 | 454805 |
| 568 | -2.25 -1.89 % |
14-03-2023 00:00:00 Tuesday |
119.3 117.05 |
119.65 | 116.55 | 508501 |
| 569 | -2.95 -2.41 % |
13-03-2023 00:00:00 Monday |
122.6 119.65 |
123.4 | 119 | 569597 |
| 570 | -3.25 -2.59 % |
10-03-2023 00:00:00 Friday |
125.65 122.4 |
125.95 | 121.25 | 843939 |
| 571 | 1.1 0.88 % |
09-03-2023 00:00:00 Thursday |
125 126.1 |
128.4 | 124.65 | 1289627 |
| 572 | 4.6 3.83 % |
08-03-2023 00:00:00 Wednesday |
120.05 124.65 |
125.15 | 120.05 | 1158167 |
| 573 | 3.1 2.62 % |
06-03-2023 00:00:00 Monday |
118.35 121.45 |
122.2 | 118.2 | 403648 |
| 574 | 1.9 1.64 % |
03-03-2023 00:00:00 Friday |
116.2 118.1 |
118.9 | 116.2 | 658393 |
| 575 | 0.7 0.61 % |
02-03-2023 00:00:00 Thursday |
115.05 115.75 |
116.15 | 114.9 | 261627 |
| 576 | 0.7 0.61 % |
01-03-2023 00:00:00 Wednesday |
114.35 115.05 |
115.55 | 113.9 | 200193 |
| 577 | 1.6 1.42 % |
28-02-2023 00:00:00 Tuesday |
112.65 114.25 |
114.8 | 112.1 | 275349 |
| 578 | -1.05 -0.93 % |
27-02-2023 00:00:00 Monday |
112.9 111.85 |
113 | 110.75 | 330224 |
| 579 | -0.95 -0.83 % |
24-02-2023 00:00:00 Friday |
113.95 113 |
113.95 | 112.4 | 116870 |
| 580 | 0.65 0.58 % |
23-02-2023 00:00:00 Thursday |
112.05 112.7 |
113.1 | 111.3 | 395019 |
| 581 | -1.7 -1.49 % |
22-02-2023 00:00:00 Wednesday |
113.85 112.15 |
113.85 | 111.5 | 314060 |
| 582 | -0.3 -0.26 % |
21-02-2023 00:00:00 Tuesday |
114.15 113.85 |
115.4 | 112.6 | 349686 |
| 583 | -2.05 -1.77 % |
20-02-2023 00:00:00 Monday |
115.6 113.55 |
116 | 113.3 | 222200 |
| 584 | -0.45 -0.39 % |
17-02-2023 00:00:00 Friday |
116 115.55 |
116.55 | 114.9 | 274860 |
| 585 | -0.1 -0.09 % |
16-02-2023 00:00:00 Thursday |
116.55 116.45 |
117.05 | 115.6 | 324800 |
| 586 | 2.35 2.07 % |
15-02-2023 00:00:00 Wednesday |
113.5 115.85 |
116.3 | 113.2 | 367892 |
| 587 | -0.7 -0.61 % |
14-02-2023 00:00:00 Tuesday |
114.25 113.55 |
114.6 | 110.5 | 539690 |
| 588 | -3 -2.56 % |
13-02-2023 00:00:00 Monday |
117 114 |
117.1 | 113.4 | 404089 |
| 589 | -0.25 -0.21 % |
10-02-2023 00:00:00 Friday |
117.2 116.95 |
118.15 | 116.5 | 176940 |
| 590 | -0.75 -0.64 % |
09-02-2023 00:00:00 Thursday |
117.95 117.2 |
118.5 | 116 | 572150 |
| 591 | -0.1 -0.08 % |
08-02-2023 00:00:00 Wednesday |
121.05 120.95 |
121.6 | 119.75 | 529506 |
| 592 | -1.35 -1.11 % |
07-02-2023 00:00:00 Tuesday |
122 120.65 |
123.3 | 120.2 | 695195 |
| 593 | 1.6 1.34 % |
06-02-2023 00:00:00 Monday |
119.5 121.1 |
121.5 | 118.9 | 690727 |
| 594 | 0.75 0.64 % |
03-02-2023 00:00:00 Friday |
118 118.75 |
118.95 | 115.55 | 600850 |
| 595 | 1.1 0.94 % |
02-02-2023 00:00:00 Thursday |
116.65 117.75 |
120.25 | 116.25 | 548619 |
| 596 | -5.1 -4.15 % |
01-02-2023 00:00:00 Wednesday |
123 117.9 |
123 | 116 | 615246 |
| 597 | 5.8 5 % |
31-01-2023 00:00:00 Tuesday |
115.9 121.7 |
122 | 114.05 | 899465 |
| 598 | 0.85 0.74 % |
30-01-2023 00:00:00 Monday |
115.25 116.1 |
118.55 | 114.7 | 736470 |
| 599 | -5.05 -4.2 % |
27-01-2023 00:00:00 Friday |
120.3 115.25 |
120.8 | 112 | 1962863 |
| 600 | -2.1 -1.71 % |
25-01-2023 00:00:00 Wednesday |
122.6 120.5 |
123 | 119.65 | 355150 |
| 601 | -2 -1.6 % |
24-01-2023 00:00:00 Tuesday |
124.9 122.9 |
124.9 | 122.45 | 219298 |
| 602 | -0.3 -0.24 % |
23-01-2023 00:00:00 Monday |
124.6 124.3 |
125 | 123.8 | 397568 |
| 603 | 0.85 0.69 % |
20-01-2023 00:00:00 Friday |
123.25 124.1 |
125.45 | 123.25 | 700008 |
| 604 | -0.05 -0.04 % |
19-01-2023 00:00:00 Thursday |
123.6 123.55 |
123.75 | 122.5 | 160613 |
| 605 | 0.3 0.24 % |
18-01-2023 00:00:00 Wednesday |
123.3 123.6 |
124.3 | 122.95 | 1098534 |
| 606 | -0.95 -0.77 % |
17-01-2023 00:00:00 Tuesday |
123.95 123 |
124.3 | 121.35 | 196836 |
| 607 | -0.6 -0.48 % |
16-01-2023 00:00:00 Monday |
123.95 123.35 |
124.35 | 122.3 | 311179 |
| 608 | 1.95 1.61 % |
13-01-2023 00:00:00 Friday |
120.75 122.7 |
123.15 | 120.3 | 543660 |
| 609 | -1.35 -1.11 % |
12-01-2023 00:00:00 Thursday |
122 120.65 |
122.1 | 119.35 | 494713 |
| 610 | -2.2 -1.77 % |
11-01-2023 00:00:00 Wednesday |
123.95 121.75 |
123.95 | 121 | 254767 |
| 611 | -2.6 -2.07 % |
10-01-2023 00:00:00 Tuesday |
125.6 123 |
125.85 | 122.25 | 301275 |
| 612 | 0.25 0.2 % |
09-01-2023 00:00:00 Monday |
125.25 125.5 |
126.3 | 124.4 | 369672 |
| 613 | -0.3 -0.24 % |
06-01-2023 00:00:00 Friday |
123.9 123.6 |
126.15 | 122.65 | 1297484 |
| 614 | 0.9 0.73 % |
05-01-2023 00:00:00 Thursday |
123 123.9 |
124.2 | 121.05 | 1093486 |
| 615 | -0.8 -0.65 % |
04-01-2023 00:00:00 Wednesday |
123 122.2 |
123.7 | 119.95 | 1201709 |
| 616 | 1.45 1.19 % |
03-01-2023 00:00:00 Tuesday |
121.5 122.95 |
123.75 | 119.8 | 995252 |
| 617 | 2.15 1.82 % |
02-01-2023 00:00:00 Monday |
118.15 120.3 |
120.75 | 117 | 1567355 |
| 618 | 2.7 2.37 % |
30-12-2022 00:00:00 Friday |
113.85 116.55 |
118.5 | 113.65 | 671186 |
| 619 | 0.75 0.66 % |
29-12-2022 00:00:00 Thursday |
113.05 113.8 |
114 | 111.5 | 491030 |
| 620 | -0.05 -0.04 % |
28-12-2022 00:00:00 Wednesday |
113.4 113.35 |
114.9 | 112.9 | 399183 |
| 621 | -0.7 -0.61 % |
27-12-2022 00:00:00 Tuesday |
114.1 113.4 |
115.5 | 112.4 | 695899 |
| 622 | 5.8 5.36 % |
26-12-2022 00:00:00 Monday |
108.15 113.95 |
114.6 | 108.05 | 544388 |
| 623 | -2.9 -2.6 % |
23-12-2022 00:00:00 Friday |
111.55 108.65 |
112.35 | 108.2 | 581938 |
| 624 | 1.15 1.03 % |
22-12-2022 00:00:00 Thursday |
111.2 112.35 |
113.4 | 110.1 | 1607945 |
| 625 | -2.55 -2.26 % |
21-12-2022 00:00:00 Wednesday |
112.65 110.1 |
113 | 109.9 | 804894 |
| 626 | -0.9 -0.79 % |
20-12-2022 00:00:00 Tuesday |
113.25 112.35 |
113.25 | 111.05 | 195516 |
| 627 | 2.25 2.03 % |
19-12-2022 00:00:00 Monday |
111 113.25 |
113.75 | 110.95 | 483484 |
| 628 | -3.15 -2.76 % |
16-12-2022 00:00:00 Friday |
114.2 111.05 |
114.35 | 110.7 | 624750 |
| 629 | 1.05 0.93 % |
15-12-2022 00:00:00 Thursday |
113.2 114.25 |
115.55 | 112.8 | 447290 |
| 630 | 0.8 0.71 % |
14-12-2022 00:00:00 Wednesday |
112.35 113.15 |
113.95 | 112 | 527181 |
| 631 | -0.55 -0.49 % |
13-12-2022 00:00:00 Tuesday |
112.5 111.95 |
113 | 111.15 | 283513 |
| 632 | 1.45 1.31 % |
12-12-2022 00:00:00 Monday |
111.05 112.5 |
112.7 | 110.5 | 437149 |
| 633 | -2.9 -2.53 % |
09-12-2022 00:00:00 Friday |
114.55 111.65 |
115.6 | 109.75 | 486196 |
| 634 | 0.3 0.26 % |
08-12-2022 00:00:00 Thursday |
113.95 114.25 |
115 | 113.2 | 1327188 |
| 635 | 2.35 2.12 % |
07-12-2022 00:00:00 Wednesday |
110.7 113.05 |
113.4 | 110.7 | 946639 |
| 636 | -0.95 -0.85 % |
06-12-2022 00:00:00 Tuesday |
111.85 110.9 |
112.05 | 110.5 | 224940 |
| 637 | 0.3 0.27 % |
05-12-2022 00:00:00 Monday |
111.5 111.8 |
113.1 | 110.45 | 741444 |
| 638 | -0.65 -0.58 % |
02-12-2022 00:00:00 Friday |
111.7 111.05 |
111.7 | 110.2 | 1184754 |
| 639 | -0.25 -0.22 % |
01-12-2022 00:00:00 Thursday |
111.25 111 |
111.6 | 109.7 | 986948 |
| 640 | 0.8 0.73 % |
30-11-2022 00:00:00 Wednesday |
109.45 110.25 |
111 | 109.4 | 582176 |
| 641 | -1 -0.91 % |
29-11-2022 00:00:00 Tuesday |
110.4 109.4 |
111.25 | 109.1 | 794278 |
| 642 | 0.3 0.27 % |
28-11-2022 00:00:00 Monday |
110 110.3 |
113.7 | 109.4 | 1848524 |
| 643 | 5.75 5.57 % |
25-11-2022 00:00:00 Friday |
103.2 108.95 |
109.85 | 103.1 | 5224546 |
| 644 | 3.35 3.35 % |
24-11-2022 00:00:00 Thursday |
100 103.35 |
103.7 | 99.7 | 1523679 |
| 645 | -0.3 -0.3 % |
23-11-2022 00:00:00 Wednesday |
100 99.7 |
100.35 | 99.5 | 365590 |
| 646 | 0.05 0.05 % |
22-11-2022 00:00:00 Tuesday |
99.65 99.7 |
100.15 | 99.4 | 161943 |
| 647 | -0.05 -0.05 % |
21-11-2022 00:00:00 Monday |
99.65 99.6 |
100.3 | 99.15 | 386132 |
| 648 | 0 0 % |
18-11-2022 00:00:00 Friday |
100.05 100.05 |
101.25 | 99.5 | 494683 |
| 649 | 0.6 0.6 % |
17-11-2022 00:00:00 Thursday |
99.95 100.55 |
101.65 | 99.2 | 439893 |
| 650 | -0.6 -0.6 % |
16-11-2022 00:00:00 Wednesday |
100.25 99.65 |
100.75 | 99.25 | 368547 |
| 651 | -0.7 -0.69 % |
15-11-2022 00:00:00 Tuesday |
100.95 100.25 |
100.95 | 99.8 | 326468 |
| 652 | -0.6 -0.6 % |
14-11-2022 00:00:00 Monday |
100.8 100.2 |
100.8 | 99.35 | 227971 |
| 653 | -0.2 -0.2 % |
11-11-2022 00:00:00 Friday |
100 99.8 |
101.1 | 99.05 | 596624 |
| 654 | -0.35 -0.35 % |
10-11-2022 00:00:00 Thursday |
100 99.65 |
100.2 | 98.1 | 972024 |
| 655 | -0.45 -0.44 % |
09-11-2022 00:00:00 Wednesday |
101.3 100.85 |
101.85 | 100.5 | 608741 |
| 656 | 0.8 0.79 % |
07-11-2022 00:00:00 Monday |
100.75 101.55 |
101.85 | 99.5 | 389782 |
| 657 | -0.25 -0.24 % |
04-11-2022 00:00:00 Friday |
104.2 103.95 |
104.75 | 103.6 | 580182 |
| 658 | 1.5 1.46 % |
03-11-2022 00:00:00 Thursday |
102.6 104.1 |
104.2 | 102.6 | 725557 |
| 659 | -0.2 -0.19 % |
02-11-2022 00:00:00 Wednesday |
103.6 103.4 |
104.25 | 102.75 | 775172 |
| 660 | -0.2 -0.19 % |
01-11-2022 00:00:00 Tuesday |
103.4 103.2 |
103.65 | 102.55 | 438821 |
| 661 | 1.5 1.49 % |
31-10-2022 00:00:00 Monday |
101 102.5 |
103.05 | 99.7 | 1715926 |
| 662 | 2.4 2.46 % |
28-10-2022 00:00:00 Friday |
97.5 99.9 |
100.2 | 96.75 | 1633251 |
| 663 | 1.9 2.01 % |
27-10-2022 00:00:00 Thursday |
94.6 96.5 |
96.95 | 94.3 | 1368713 |
| 664 | -0.8 -0.84 % |
25-10-2022 00:00:00 Tuesday |
95.25 94.45 |
95.25 | 93.2 | 3702656 |
| 665 | -0.35 -0.37 % |
24-10-2022 00:00:00 Monday |
95 94.65 |
95.1 | 94.15 | 176036 |
| 666 | 0 0 % |
21-10-2022 00:00:00 Friday |
93.7 93.7 |
94.35 | 93.35 | 296471 |
| 667 | 0.45 0.48 % |
20-10-2022 00:00:00 Thursday |
93.2 93.65 |
93.85 | 92.6 | 281975 |
| 668 | -0.6 -0.64 % |
19-10-2022 00:00:00 Wednesday |
94.3 93.7 |
94.65 | 93.45 | 182482 |
| 669 | 1.85 2.01 % |
18-10-2022 00:00:00 Tuesday |
92 93.85 |
94.25 | 91.95 | 298245 |
| 670 | -0.3 -0.33 % |
17-10-2022 00:00:00 Monday |
92 91.7 |
92.1 | 91 | 3476977 |
| 671 | -0.75 -0.81 % |
14-10-2022 00:00:00 Friday |
92.7 91.95 |
93.25 | 91.7 | 261299 |
| 672 | -0.6 -0.65 % |
13-10-2022 00:00:00 Thursday |
92.55 91.95 |
92.7 | 91.4 | 281576 |
| 673 | 0.15 0.16 % |
12-10-2022 00:00:00 Wednesday |
92.3 92.45 |
92.85 | 91.6 | 268353 |
| 674 | -0.9 -0.97 % |
11-10-2022 00:00:00 Tuesday |
93 92.1 |
93.45 | 92 | 1947297 |
| 675 | -1.8 -1.9 % |
10-10-2022 00:00:00 Monday |
94.85 93.05 |
94.85 | 92.25 | 518115 |
| 676 | -0.35 -0.37 % |
07-10-2022 00:00:00 Friday |
95.5 95.15 |
95.5 | 94.45 | 229631 |
| 677 | 0.5 0.53 % |
06-10-2022 00:00:00 Thursday |
95 95.5 |
95.75 | 94.1 | 573716 |
| 678 | 1.4 1.52 % |
04-10-2022 00:00:00 Tuesday |
92.3 93.7 |
93.95 | 92.3 | 1788675 |
| 679 | -2.4 -2.55 % |
03-10-2022 00:00:00 Monday |
94.25 91.85 |
94.25 | 91.45 | 880382 |
| 680 | -0.2 -0.21 % |
30-09-2022 00:00:00 Friday |
94.2 94 |
94.65 | 92.8 | 393939 |
| 681 | -1.65 -1.72 % |
29-09-2022 00:00:00 Thursday |
95.85 94.2 |
96.55 | 93.4 | 588385 |
| 682 | -0.4 -0.42 % |
28-09-2022 00:00:00 Wednesday |
96.1 95.7 |
96.8 | 95.55 | 184842 |
| 683 | -0.8 -0.82 % |
27-09-2022 00:00:00 Tuesday |
97.55 96.75 |
99.25 | 96.5 | 496966 |
| 684 | -3.05 -3.02 % |
26-09-2022 00:00:00 Monday |
100.95 97.9 |
100.95 | 97.6 | 578392 |
| 685 | -2.15 -2.08 % |
23-09-2022 00:00:00 Friday |
103.5 101.35 |
103.5 | 101 | 366300 |
| 686 | 0.35 0.34 % |
22-09-2022 00:00:00 Thursday |
103.3 103.65 |
103.95 | 102.2 | 290966 |
| 687 | -1.35 -1.29 % |
21-09-2022 00:00:00 Wednesday |
104.25 102.9 |
104.55 | 102.45 | 120124 |
| 688 | -0.5 -0.48 % |
20-09-2022 00:00:00 Tuesday |
104 103.5 |
104.2 | 103.2 | 206935 |
| 689 | -0.85 -0.82 % |
19-09-2022 00:00:00 Monday |
104 103.15 |
104.6 | 102.85 | 1432880 |
| 690 | -2.9 -2.71 % |
16-09-2022 00:00:00 Friday |
107 104.1 |
107.6 | 102.65 | 351466 |
| 691 | 1.05 1 % |
15-09-2022 00:00:00 Thursday |
105.3 106.35 |
106.85 | 104.95 | 330406 |
| 692 | 0.6 0.57 % |
14-09-2022 00:00:00 Wednesday |
104.6 105.2 |
106.05 | 104.6 | 302923 |
| 693 | -0.9 -0.84 % |
13-09-2022 00:00:00 Tuesday |
107 106.1 |
107 | 106 | 201555 |
| 694 | 0.6 0.57 % |
12-09-2022 00:00:00 Monday |
105.4 106 |
106.6 | 105.4 | 296936 |
| 695 | -1.65 -1.54 % |
09-09-2022 00:00:00 Friday |
107 105.35 |
107 | 105 | 282913 |
| 696 | -2.4 -2.2 % |
08-09-2022 00:00:00 Thursday |
108.85 106.45 |
108.85 | 105.95 | 156407 |
| 697 | 0.7 0.65 % |
07-09-2022 00:00:00 Wednesday |
107.1 107.8 |
108.75 | 107.1 | 119466 |
| 698 | 1.6 1.51 % |
06-09-2022 00:00:00 Tuesday |
106.3 107.9 |
109.2 | 105.65 | 377813 |
| 699 | -1 -0.93 % |
05-09-2022 00:00:00 Monday |
107.25 106.25 |
108 | 106 | 142411 |
| 700 | -0.55 -0.51 % |
02-09-2022 00:00:00 Friday |
107.65 107.1 |
108.3 | 106.7 | 112296 |
| 701 | -1.1 -1.01 % |
01-09-2022 00:00:00 Thursday |
108.5 107.4 |
108.5 | 106.9 | 139062 |
| 702 | 1.2 1.12 % |
30-08-2022 00:00:00 Tuesday |
107.5 108.7 |
109.4 | 107 | 788371 |
| 703 | 8.05 8.11 % |
29-08-2022 00:00:00 Monday |
99.2 107.25 |
107.65 | 99.2 | 883800 |
| 704 | 0.1 0.09 % |
26-08-2022 00:00:00 Friday |
108.5 108.6 |
109.6 | 108.3 | 201963 |
| 705 | 1.8 1.7 % |
25-08-2022 00:00:00 Thursday |
105.95 107.75 |
108.65 | 105.75 | 427684 |
| 706 | -0.3 -0.28 % |
24-08-2022 00:00:00 Wednesday |
105.9 105.6 |
105.9 | 104.3 | 110286 |
| 707 | 2.3 2.23 % |
23-08-2022 00:00:00 Tuesday |
103.05 105.35 |
105.6 | 102.5 | 313035 |
| 708 | -1.65 -1.57 % |
22-08-2022 00:00:00 Monday |
105 103.35 |
105 | 103.1 | 296306 |
| 709 | -1.1 -1.04 % |
19-08-2022 00:00:00 Friday |
106 104.9 |
106 | 104.3 | 256413 |
| 710 | -0.55 -0.52 % |
18-08-2022 00:00:00 Thursday |
106 105.45 |
106.45 | 104.75 | 345447 |
| 711 | 1 0.96 % |
17-08-2022 00:00:00 Wednesday |
104.5 105.5 |
106.05 | 102.9 | 873392 |
| 712 | -1.24 -1.19 % |
16-08-2022 00:00:00 Tuesday |
104.25 103.01 |
104.25 | 102.11 | 716298 |
| 713 | 0.83 0.81 % |
12-08-2022 00:00:00 Friday |
102 102.83 |
103.35 | 101.59 | 533029 |
| 714 | 0.9 0.89 % |
11-08-2022 00:00:00 Thursday |
100.69 101.59 |
101.81 | 99.9 | 466513 |
| 715 | -0.26 -0.26 % |
10-08-2022 00:00:00 Wednesday |
100.46 100.2 |
100.5 | 99.26 | 283976 |
| 716 | -1.09 -1.08 % |
08-08-2022 00:00:00 Monday |
101.18 100.09 |
101.18 | 99.45 | 279661 |
| 717 | 0.6 0.6 % |
05-08-2022 00:00:00 Friday |
99.53 100.13 |
100.69 | 99.53 | 388440 |
| 718 | -1.5 -1.48 % |
04-08-2022 00:00:00 Thursday |
101.03 99.53 |
101.03 | 98.66 | 231966 |
| 719 | -0.94 -0.93 % |
03-08-2022 00:00:00 Wednesday |
101.18 100.24 |
101.18 | 99.04 | 207044 |
| 720 | 0.68 0.68 % |
02-08-2022 00:00:00 Tuesday |
100.05 100.73 |
101.14 | 99.38 | 371046 |
| 721 | 1.13 1.15 % |
01-08-2022 00:00:00 Monday |
98.51 99.64 |
99.75 | 98.51 | 1705061 |
| 722 | 0.71 0.73 % |
29-07-2022 00:00:00 Friday |
97.5 98.21 |
98.63 | 97.35 | 509972 |
| 723 | -0.3 -0.31 % |
28-07-2022 00:00:00 Thursday |
97.5 97.2 |
97.65 | 96.68 | 325498 |
| 724 | 2.17 2.29 % |
27-07-2022 00:00:00 Wednesday |
94.73 96.9 |
97.05 | 94.73 | 1743410 |
| 725 | -1.09 -1.13 % |
26-07-2022 00:00:00 Tuesday |
96.15 95.06 |
96.68 | 94.76 | 1537041 |
| 726 | 1.01 1.06 % |
25-07-2022 00:00:00 Monday |
95.1 96.11 |
96.53 | 94.73 | 360849 |
| 727 | 0.23 0.24 % |
22-07-2022 00:00:00 Friday |
94.5 94.73 |
94.95 | 94.31 | 136140 |
| 728 | 0.04 0.04 % |
21-07-2022 00:00:00 Thursday |
94.35 94.39 |
94.54 | 93.38 | 190162 |
| 729 | -1.2 -1.26 % |
20-07-2022 00:00:00 Wednesday |
95.1 93.9 |
95.25 | 93.49 | 149649 |
| 730 | 0.9 0.96 % |
19-07-2022 00:00:00 Tuesday |
93.53 94.43 |
94.73 | 92.29 | 323966 |
| 731 | 0.6 0.65 % |
18-07-2022 00:00:00 Monday |
92.18 92.78 |
93 | 91.28 | 224813 |
| 732 | 0 0 % |
15-07-2022 00:00:00 Friday |
91.2 91.2 |
91.46 | 90.08 | 185912 |
| 733 | -0.67 -0.73 % |
14-07-2022 00:00:00 Thursday |
91.65 90.98 |
92.14 | 90.45 | 250222 |
| 734 | -2.4 -2.55 % |
13-07-2022 00:00:00 Wednesday |
94.05 91.65 |
94.05 | 91.2 | 444718 |
| 735 | -0.83 -0.88 % |
12-07-2022 00:00:00 Tuesday |
93.98 93.15 |
94.39 | 92.96 | 430228 |
| 736 | -0.56 -0.57 % |
11-07-2022 00:00:00 Monday |
98.44 97.88 |
98.59 | 97.31 | 248577 |
| 737 | 0.41 0.42 % |
08-07-2022 00:00:00 Friday |
97.65 98.06 |
98.4 | 97.35 | 446050 |
| 738 | -0.23 -0.24 % |
07-07-2022 00:00:00 Thursday |
97.69 97.46 |
98.03 | 96.86 | 323630 |
| 739 | 1.16 1.21 % |
06-07-2022 00:00:00 Wednesday |
96 97.16 |
97.35 | 95.55 | 236986 |
| 740 | -1.69 -1.73 % |
05-07-2022 00:00:00 Tuesday |
97.84 96.15 |
97.84 | 95.25 | 1178605 |
| 741 | 1.62 1.7 % |
04-07-2022 00:00:00 Monday |
95.21 96.83 |
97.09 | 94.28 | 710592 |
| 742 | 1.91 2.07 % |
01-07-2022 00:00:00 Friday |
92.4 94.31 |
94.46 | 90.15 | 1207325 |
| 743 | 2.06 2.27 % |
30-06-2022 00:00:00 Thursday |
90.75 92.81 |
92.96 | 90.53 | 973213 |
| 744 | 0.07 0.08 % |
29-06-2022 00:00:00 Wednesday |
89.93 90 |
90.15 | 88.91 | 304970 |
| 745 | 0.26 0.29 % |
28-06-2022 00:00:00 Tuesday |
89.89 90.15 |
90.6 | 89.21 | 468184 |
| 746 | -0.12 -0.13 % |
27-06-2022 00:00:00 Monday |
89.63 89.51 |
90 | 89.03 | 454865 |
| 747 | -0.49 -0.55 % |
24-06-2022 00:00:00 Friday |
89.03 88.54 |
89.03 | 87.9 | 384297 |
| 748 | 1.08 1.25 % |
23-06-2022 00:00:00 Thursday |
86.63 87.71 |
87.9 | 86.06 | 331362 |
| 749 | -0.52 -0.6 % |
22-06-2022 00:00:00 Wednesday |
87 86.48 |
87.41 | 85.88 | 326716 |
| 750 | 2.36 2.79 % |
21-06-2022 00:00:00 Tuesday |
84.53 86.89 |
87.19 | 83.96 | 218066 |
| 751 | -2.25 -2.63 % |
20-06-2022 00:00:00 Monday |
85.61 83.36 |
85.61 | 82.28 | 612904 |
| 752 | 0.41 0.49 % |
17-06-2022 00:00:00 Friday |
84.3 84.71 |
85.46 | 82.61 | 463153 |
| 753 | -1.95 -2.27 % |
16-06-2022 00:00:00 Thursday |
86.03 84.08 |
86.1 | 83.81 | 364733 |
| 754 | -0.23 -0.27 % |
15-06-2022 00:00:00 Wednesday |
85.58 85.35 |
85.65 | 84.56 | 176365 |
| 755 | -0.64 -0.75 % |
14-06-2022 00:00:00 Tuesday |
85.8 85.16 |
86.81 | 84.75 | 383578 |
| 756 | -1.84 -2.1 % |
13-06-2022 00:00:00 Monday |
87.64 85.8 |
87.64 | 85.65 | 369353 |
| 757 | 0.71 0.81 % |
10-06-2022 00:00:00 Friday |
87.75 88.46 |
88.88 | 87.53 | 250370 |
| 758 | 0.04 0.05 % |
09-06-2022 00:00:00 Thursday |
88.5 88.54 |
88.95 | 88.16 | 178892 |
| 759 | 1.08 1.23 % |
08-06-2022 00:00:00 Wednesday |
87.98 89.06 |
89.51 | 87.19 | 403636 |
| 760 | 0.83 0.96 % |
07-06-2022 00:00:00 Tuesday |
86.36 87.19 |
87.6 | 86.03 | 291181 |
| 761 | -2.47 -2.77 % |
06-06-2022 00:00:00 Monday |
89.1 86.63 |
89.18 | 85.99 | 817024 |
| 762 | -1.8 -1.97 % |
03-06-2022 00:00:00 Friday |
91.16 89.36 |
91.46 | 89.25 | 297364 |
| 763 | 1.65 1.85 % |
02-06-2022 00:00:00 Thursday |
88.99 90.64 |
91.01 | 88.99 | 104157 |
| 764 | -0.75 -0.83 % |
01-06-2022 00:00:00 Wednesday |
89.96 89.21 |
90.26 | 88.91 | 291617 |
| 765 | -1.28 -1.41 % |
31-05-2022 00:00:00 Tuesday |
90.68 89.4 |
90.68 | 88.91 | 227833 |
| 766 | -1.09 -1.2 % |
30-05-2022 00:00:00 Monday |
91.09 90 |
91.09 | 89.1 | 231506 |
| 767 | 0.9 1.01 % |
27-05-2022 00:00:00 Friday |
88.99 89.89 |
90.49 | 88.88 | 206060 |
| 768 | 0.15 0.17 % |
26-05-2022 00:00:00 Thursday |
88.84 88.99 |
89.55 | 86.1 | 462296 |
| 769 | -1.84 -2.06 % |
25-05-2022 00:00:00 Wednesday |
89.18 87.34 |
89.18 | 87.15 | 245697 |
| 770 | -0.86 -0.96 % |
24-05-2022 00:00:00 Tuesday |
89.44 88.58 |
89.74 | 88.09 | 223630 |
| 771 | -0.48 -0.54 % |
23-05-2022 00:00:00 Monday |
89.66 89.18 |
90.15 | 88.46 | 275218 |
| 772 | -0.15 -0.17 % |
20-05-2022 00:00:00 Friday |
88.5 88.35 |
88.69 | 87.6 | 167201 |
| 773 | 0.12 0.14 % |
19-05-2022 00:00:00 Thursday |
87.11 87.23 |
87.75 | 86.4 | 260508 |
| 774 | -1.35 -1.5 % |
18-05-2022 00:00:00 Wednesday |
89.93 88.58 |
90.08 | 88.2 | 145666 |
| 775 | 2.06 2.37 % |
17-05-2022 00:00:00 Tuesday |
87 89.06 |
89.33 | 86.55 | 278141 |
| 776 | -0.19 -0.22 % |
16-05-2022 00:00:00 Monday |
86.85 86.66 |
87.38 | 85.05 | 383114 |
| 777 | -2.21 -2.52 % |
13-05-2022 00:00:00 Friday |
87.75 85.54 |
88.61 | 85.16 | 225330 |
| 778 | -1.61 -1.82 % |
12-05-2022 00:00:00 Thursday |
88.5 86.89 |
88.91 | 85.95 | 678848 |
| 779 | -1.39 -1.54 % |
11-05-2022 00:00:00 Wednesday |
90.45 89.06 |
91.46 | 87.38 | 366489 |
| 780 | -2.55 -2.75 % |
10-05-2022 00:00:00 Tuesday |
92.85 90.3 |
93.04 | 90.15 | 176654 |
| 781 | -0.45 -0.49 % |
09-05-2022 00:00:00 Monday |
91.88 91.43 |
92.51 | 89.66 | 332770 |
| 782 | -0.22 -0.24 % |
06-05-2022 00:00:00 Friday |
92.25 92.03 |
92.25 | 90.3 | 257540 |
| 783 | -1.27 -1.35 % |
05-05-2022 00:00:00 Thursday |
93.75 92.48 |
94.8 | 92.36 | 210282 |
| 784 | -2.25 -2.37 % |
04-05-2022 00:00:00 Wednesday |
94.91 92.66 |
95.74 | 92.25 | 2528097 |
| 785 | 0.22 0.23 % |
02-05-2022 00:00:00 Monday |
94.69 94.91 |
95.25 | 93.9 | 162110 |
| 786 | -1.35 -1.4 % |
29-04-2022 00:00:00 Friday |
96.64 95.29 |
97.28 | 94.99 | 139786 |
| 787 | -0.15 -0.16 % |
28-04-2022 00:00:00 Thursday |
95.78 95.63 |
96.08 | 94.8 | 110824 |
| 788 | -0.07 -0.07 % |
27-04-2022 00:00:00 Wednesday |
95.36 95.29 |
96.15 | 94.99 | 120034 |
| 789 | 0.75 0.79 % |
26-04-2022 00:00:00 Tuesday |
95.36 96.11 |
96.49 | 95.06 | 143042 |
| 790 | -1.54 -1.6 % |
25-04-2022 00:00:00 Monday |
96 94.46 |
96.34 | 94.16 | 338097 |
| 791 | -0.79 -0.81 % |
22-04-2022 00:00:00 Friday |
97.28 96.49 |
97.61 | 96.19 | 229822 |
| 792 | 0.71 0.73 % |
21-04-2022 00:00:00 Thursday |
96.75 97.46 |
97.69 | 96.38 | 193041 |
| 793 | -0.56 -0.58 % |
20-04-2022 00:00:00 Wednesday |
97.05 96.49 |
97.69 | 95.85 | 215998 |
| 794 | -1.69 -1.71 % |
19-04-2022 00:00:00 Tuesday |
99 97.31 |
99.68 | 96.08 | 135270 |
| 795 | 0.52 0.53 % |
18-04-2022 00:00:00 Monday |
97.58 98.1 |
98.55 | 96.53 | 237510 |
| 796 | -1.32 -1.33 % |
13-04-2022 00:00:00 Wednesday |
99.38 98.06 |
99.38 | 97.58 | 309602 |
| 797 | -2.25 -2.24 % |
12-04-2022 00:00:00 Tuesday |
100.43 98.18 |
100.43 | 97.46 | 248638 |
| 798 | 0.11 0.11 % |
11-04-2022 00:00:00 Monday |
100.28 100.39 |
100.95 | 99.75 | 98206 |
| 799 | 1.09 1.1 % |
08-04-2022 00:00:00 Friday |
99.19 100.28 |
100.69 | 99.19 | 240158 |
| 800 | -0.71 -0.71 % |
07-04-2022 00:00:00 Thursday |
100.5 99.79 |
101.85 | 99.04 | 423756 |
| 801 | 0.48 0.48 % |
06-04-2022 00:00:00 Wednesday |
99.68 100.16 |
101.1 | 98.78 | 353976 |
| 802 | 0.23 0.23 % |
05-04-2022 00:00:00 Tuesday |
99 99.23 |
99.71 | 97.8 | 389192 |
| 803 | 3.86 4.08 % |
04-04-2022 00:00:00 Monday |
94.65 98.51 |
98.63 | 94.65 | 644337 |
| 804 | 2.29 2.46 % |
01-04-2022 00:00:00 Friday |
92.96 95.25 |
95.4 | 92.25 | 333938 |
| 805 | -0.68 -0.73 % |
31-03-2022 00:00:00 Thursday |
92.93 92.25 |
93.04 | 91.99 | 426494 |
| 806 | 0.26 0.28 % |
30-03-2022 00:00:00 Wednesday |
92.33 92.59 |
92.96 | 92.14 | 356956 |
| 807 | -0.23 -0.25 % |
29-03-2022 00:00:00 Tuesday |
92.29 92.06 |
93.38 | 91.58 | 303265 |
| 808 | -0.71 -0.76 % |
28-03-2022 00:00:00 Monday |
93 92.29 |
93.3 | 91.46 | 374081 |
| 809 | -1.17 -1.24 % |
25-03-2022 00:00:00 Friday |
94.43 93.26 |
94.58 | 93 | 231784 |
| 810 | -0.9 -0.95 % |
24-03-2022 00:00:00 Thursday |
94.73 93.83 |
95.18 | 93.64 | 297313 |
| 811 | -0.15 -0.16 % |
23-03-2022 00:00:00 Wednesday |
94.88 94.73 |
95.21 | 93.98 | 252912 |
| 812 | 0.07 0.07 % |
22-03-2022 00:00:00 Tuesday |
94.13 94.2 |
94.35 | 92.63 | 301338 |
| 813 | -0.64 -0.68 % |
21-03-2022 00:00:00 Monday |
94.13 93.49 |
94.8 | 93.23 | 288002 |
| 814 | 1.35 1.45 % |
17-03-2022 00:00:00 Thursday |
93 94.35 |
95.21 | 92.96 | 188297 |
| 815 | -0.49 -0.53 % |
16-03-2022 00:00:00 Wednesday |
93 92.51 |
93 | 91.95 | 267565 |
| 816 | -1.61 -1.73 % |
15-03-2022 00:00:00 Tuesday |
93.19 91.58 |
93.49 | 91.09 | 256700 |
| 817 | -1.84 -1.94 % |
14-03-2022 00:00:00 Monday |
94.69 92.85 |
94.69 | 91.76 | 287630 |
| 818 | 1.38 1.48 % |
11-03-2022 00:00:00 Friday |
92.93 94.31 |
94.5 | 92.48 | 253830 |
| 819 | -0.75 -0.8 % |
10-03-2022 00:00:00 Thursday |
93.68 92.93 |
94.58 | 92.29 | 416065 |
| 820 | -0.41 -0.44 % |
09-03-2022 00:00:00 Wednesday |
93.45 93.04 |
93.71 | 92.14 | 233774 |
| 821 | 1.76 1.94 % |
08-03-2022 00:00:00 Tuesday |
90.53 92.29 |
93 | 90.11 | 232277 |
| 822 | -2.36 -2.54 % |
07-03-2022 00:00:00 Monday |
92.74 90.38 |
92.74 | 89.4 | 403256 |
| 823 | 0.57 0.62 % |
04-03-2022 00:00:00 Friday |
92.06 92.63 |
93.68 | 91.35 | 331000 |
| 824 | -0.15 -0.16 % |
03-03-2022 00:00:00 Thursday |
92.25 92.1 |
93.45 | 91.73 | 339729 |
| 825 | -0.07 -0.08 % |
02-03-2022 00:00:00 Wednesday |
91.8 91.73 |
93 | 90.79 | 257525 |
| 826 | 3.38 3.82 % |
28-02-2022 00:00:00 Monday |
88.5 91.88 |
92.44 | 88.35 | 520290 |
| 827 | 1.2 1.34 % |
25-02-2022 00:00:00 Friday |
89.25 90.45 |
92.21 | 89.25 | 544390 |
| 828 | -3 -3.31 % |
24-02-2022 00:00:00 Thursday |
90.75 87.75 |
92.14 | 87.49 | 863478 |
| 829 | 0.71 0.76 % |
23-02-2022 00:00:00 Wednesday |
93 93.71 |
94.84 | 93 | 240922 |
| 830 | 1.39 1.52 % |
22-02-2022 00:00:00 Tuesday |
91.5 92.89 |
93.49 | 91.28 | 484738 |
| 831 | -0.68 -0.72 % |
21-02-2022 00:00:00 Monday |
94.88 94.2 |
95.55 | 93.38 | 179045 |
| 832 | -0.34 -0.36 % |
18-02-2022 00:00:00 Friday |
94.95 94.61 |
95.63 | 94.24 | 218085 |
| 833 | -2.25 -2.31 % |
17-02-2022 00:00:00 Thursday |
97.31 95.06 |
97.91 | 94.73 | 572049 |
| 834 | 0.49 0.5 % |
16-02-2022 00:00:00 Wednesday |
97.09 97.58 |
99.38 | 97.09 | 303384 |
| 835 | -0.52 -0.53 % |
15-02-2022 00:00:00 Tuesday |
97.5 96.98 |
97.5 | 94.35 | 820882 |
| 836 | -3.19 -3.08 % |
14-02-2022 00:00:00 Monday |
103.5 100.31 |
103.5 | 99.9 | 671169 |
| 837 | -0.3 -0.29 % |
11-02-2022 00:00:00 Friday |
104.55 104.25 |
105.71 | 103.95 | 419972 |
| 838 | 1.39 1.33 % |
10-02-2022 00:00:00 Thursday |
104.25 105.64 |
105.83 | 103.8 | 819384 |
| 839 | 2.1 2.07 % |
09-02-2022 00:00:00 Wednesday |
101.66 103.76 |
103.91 | 101.44 | 325401 |
| 840 | -1.43 -1.39 % |
08-02-2022 00:00:00 Tuesday |
102.98 101.55 |
103.2 | 100.09 | 464350 |
| 841 | -2.85 -2.7 % |
07-02-2022 00:00:00 Monday |
105.75 102.9 |
106.01 | 102.34 | 637725 |
| 842 | -1.31 -1.23 % |
04-02-2022 00:00:00 Friday |
106.8 105.49 |
106.8 | 103.09 | 668836 |
| 843 | -1.43 -1.34 % |
03-02-2022 00:00:00 Thursday |
106.88 105.45 |
107.25 | 105.04 | 283782 |
| 844 | 1.65 1.57 % |
02-02-2022 00:00:00 Wednesday |
104.96 106.61 |
106.95 | 104.81 | 193234 |
| 845 | -0.34 -0.32 % |
01-02-2022 00:00:00 Tuesday |
105 104.66 |
105.11 | 102.9 | 328981 |
| 846 | 1.99 1.95 % |
31-01-2022 00:00:00 Monday |
102 103.99 |
104.51 | 100.88 | 933761 |
| 847 | -1.54 -1.5 % |
28-01-2022 00:00:00 Friday |
102.94 101.4 |
103.43 | 101.14 | 443513 |
| 848 | 1.88 1.9 % |
27-01-2022 00:00:00 Thursday |
98.81 100.69 |
101.03 | 97.95 | 1730701 |
| 849 | 1.65 1.7 % |
25-01-2022 00:00:00 Tuesday |
97.01 98.66 |
98.93 | 95.96 | 2575648 |
| 850 | -4.02 -3.98 % |
24-01-2022 00:00:00 Monday |
101.03 97.01 |
101.03 | 96.19 | 341456 |
| 851 | -4.5 -4.32 % |
21-01-2022 00:00:00 Friday |
104.14 99.64 |
104.14 | 99.11 | 368766 |
| 852 | 0.08 0.08 % |
20-01-2022 00:00:00 Thursday |
103.5 103.58 |
104.63 | 102.79 | 179749 |
| 853 | 1.09 1.07 % |
19-01-2022 00:00:00 Wednesday |
102.26 103.35 |
103.88 | 101.74 | 299969 |
| 854 | -2.1 -2.01 % |
18-01-2022 00:00:00 Tuesday |
104.44 102.34 |
105.86 | 102.04 | 134696 |
| 855 | -0.04 -0.04 % |
17-01-2022 00:00:00 Monday |
104.85 104.81 |
105.3 | 104.18 | 225452 |
| 856 | -0.94 -0.89 % |
14-01-2022 00:00:00 Friday |
105.38 104.44 |
105.38 | 103.5 | 957944 |
| 857 | 0.15 0.14 % |
13-01-2022 00:00:00 Thursday |
104.93 105.08 |
106.13 | 104.03 | 332708 |
| 858 | 0 0 % |
12-01-2022 00:00:00 Wednesday |
104.44 104.44 |
105.3 | 103.24 | 301772 |
| 859 | -2.17 -2.05 % |
11-01-2022 00:00:00 Tuesday |
105.71 103.54 |
105.71 | 103.09 | 189058 |
| 860 | 2.33 2.27 % |
10-01-2022 00:00:00 Monday |
102.71 105.04 |
105.38 | 102.45 | 284560 |
| 861 | 0.18 0.18 % |
07-01-2022 00:00:00 Friday |
102.08 102.26 |
103.61 | 101.48 | 132940 |
| 862 | 0.6 0.59 % |
06-01-2022 00:00:00 Thursday |
102 102.6 |
102.71 | 101.1 | 197017 |
| 863 | -0.41 -0.4 % |
05-01-2022 00:00:00 Wednesday |
102.75 102.34 |
102.9 | 102 | 106746 |
| 864 | -0.38 -0.37 % |
04-01-2022 00:00:00 Tuesday |
102.49 102.11 |
103.01 | 101.59 | 192674 |
| 865 | 0.34 0.34 % |
03-01-2022 00:00:00 Monday |
101.1 101.44 |
101.93 | 99.94 | 409153 |
| 866 | 1.54 1.56 % |
31-12-2021 00:00:00 Friday |
98.85 100.39 |
100.8 | 98.21 | 154986 |
| 867 | -0.64 -0.65 % |
30-12-2021 00:00:00 Thursday |
98.89 98.25 |
99.41 | 97.65 | 113813 |
| 868 | -0.34 -0.34 % |
29-12-2021 00:00:00 Wednesday |
99.23 98.89 |
100.13 | 98.7 | 224192 |
| 869 | 0.6 0.61 % |
28-12-2021 00:00:00 Tuesday |
98.55 99.15 |
99.45 | 98.51 | 178724 |
| 870 | 1.17 1.2 % |
27-12-2021 00:00:00 Monday |
97.61 98.78 |
99.34 | 97.05 | 271069 |
| 871 | -1.87 -1.86 % |
24-12-2021 00:00:00 Friday |
100.46 98.59 |
100.46 | 98.29 | 494562 |
| 872 | 1.38 1.41 % |
23-12-2021 00:00:00 Thursday |
98.03 99.41 |
99.9 | 97.24 | 385300 |
| 873 | 1.27 1.33 % |
22-12-2021 00:00:00 Wednesday |
95.63 96.9 |
97.13 | 94.95 | 216989 |
| 874 | -0.56 -0.58 % |
21-12-2021 00:00:00 Tuesday |
95.96 95.4 |
97.09 | 95.06 | 256026 |
| 875 | -2.67 -2.74 % |
20-12-2021 00:00:00 Monday |
97.58 94.91 |
97.58 | 93.94 | 234413 |
| 876 | -2.7 -2.67 % |
17-12-2021 00:00:00 Friday |
101.1 98.4 |
101.1 | 97.28 | 353592 |
| 877 | -2.21 -2.15 % |
16-12-2021 00:00:00 Thursday |
102.6 100.39 |
102.6 | 99.6 | 190552 |
| 878 | -1.46 -1.42 % |
15-12-2021 00:00:00 Wednesday |
102.75 101.29 |
103.09 | 100.99 | 133820 |
| 879 | 1.35 1.33 % |
14-12-2021 00:00:00 Tuesday |
101.25 102.6 |
103.31 | 101.25 | 194033 |
| 880 | 0.12 0.12 % |
13-12-2021 00:00:00 Monday |
102.56 102.68 |
104.03 | 101.78 | 257641 |
| 881 | -0.07 -0.07 % |
10-12-2021 00:00:00 Friday |
102.26 102.19 |
102.56 | 100.65 | 289652 |
| 882 | -0.27 -0.26 % |
09-12-2021 00:00:00 Thursday |
102.83 102.56 |
103.13 | 101.29 | 2922442 |
| 883 | 0.48 0.47 % |
08-12-2021 00:00:00 Wednesday |
101.63 102.11 |
102.38 | 100.91 | 280469 |
| 884 | 1.16 1.16 % |
07-12-2021 00:00:00 Tuesday |
99.64 100.8 |
101.59 | 99.45 | 424641 |
| 885 | 0.56 0.57 % |
06-12-2021 00:00:00 Monday |
99.08 99.64 |
101.06 | 98.85 | 400812 |
| 886 | -1.39 -1.38 % |
03-12-2021 00:00:00 Friday |
100.88 99.49 |
101.4 | 99.15 | 646750 |
| 887 | 0.3 0.3 % |
02-12-2021 00:00:00 Thursday |
100.69 100.99 |
102.3 | 100.2 | 281193 |
| 888 | -1.84 -1.79 % |
01-12-2021 00:00:00 Wednesday |
102.53 100.69 |
102.53 | 99.94 | 489925 |
| 889 | 4.28 4.39 % |
30-11-2021 00:00:00 Tuesday |
97.5 101.78 |
105.71 | 96 | 1173874 |
| 890 | 0.38 0.39 % |
29-11-2021 00:00:00 Monday |
96.41 96.79 |
98.25 | 94.73 | 508813 |
| 891 | -1.87 -1.88 % |
26-11-2021 00:00:00 Friday |
99.45 97.58 |
99.64 | 97.09 | 531354 |
| 892 | -0.71 -0.7 % |
25-11-2021 00:00:00 Thursday |
100.99 100.28 |
100.99 | 98.78 | 525745 |
| 893 | -1.39 -1.36 % |
24-11-2021 00:00:00 Wednesday |
102.38 100.99 |
102.53 | 100.28 | 267738 |
| 894 | 1.61 1.62 % |
23-11-2021 00:00:00 Tuesday |
99.6 101.21 |
102.53 | 99.23 | 527296 |
| 895 | -2.14 -2.09 % |
22-11-2021 00:00:00 Monday |
102.23 100.09 |
102.75 | 99.34 | 1290746 |
| 896 | -1.57 -1.51 % |
18-11-2021 00:00:00 Thursday |
103.8 102.23 |
104.55 | 102.08 | 426962 |
| 897 | -1.65 -1.56 % |
17-11-2021 00:00:00 Wednesday |
105.53 103.88 |
106.76 | 103.58 | 363632 |
| 898 | -2.21 -2.06 % |
16-11-2021 00:00:00 Tuesday |
107.21 105 |
107.21 | 104.63 | 381188 |
| 899 | -2.7 -2.47 % |
15-11-2021 00:00:00 Monday |
109.28 106.58 |
109.39 | 106.31 | 431544 |
| 900 | -3.33 -2.96 % |
12-11-2021 00:00:00 Friday |
112.61 109.28 |
112.73 | 108.64 | 309616 |
| 901 | -1.84 -1.61 % |
11-11-2021 00:00:00 Thursday |
114.15 112.31 |
114.15 | 111.38 | 215970 |
| 902 | 1.31 1.15 % |
10-11-2021 00:00:00 Wednesday |
114.38 115.69 |
116.25 | 113.81 | 203020 |
| 903 | -2.18 -1.87 % |
09-11-2021 00:00:00 Tuesday |
116.78 114.6 |
116.78 | 114.08 | 158481 |
| 904 | 1.2 1.05 % |
08-11-2021 00:00:00 Monday |
114.83 116.03 |
116.63 | 114.83 | 258061 |
| 905 | -1.16 -1 % |
04-11-2021 00:00:00 Thursday |
116.25 115.09 |
116.25 | 114.75 | 40866 |
| 906 | -0.04 -0.03 % |
03-11-2021 00:00:00 Wednesday |
114.68 114.64 |
116.66 | 113.33 | 374989 |
| 907 | -0.56 -0.49 % |
02-11-2021 00:00:00 Tuesday |
114 113.44 |
114.94 | 113.1 | 238128 |
| 908 | -1.35 -1.19 % |
01-11-2021 00:00:00 Monday |
113.89 112.54 |
113.96 | 110.36 | 278084 |
| 909 | -2.21 -1.94 % |
29-10-2021 00:00:00 Friday |
113.66 111.45 |
114.08 | 110.1 | 515514 |
| 910 | -4.61 -3.93 % |
28-10-2021 00:00:00 Thursday |
117.26 112.65 |
117.53 | 111.98 | 482025 |
| 911 | 2.55 2.22 % |
27-10-2021 00:00:00 Wednesday |
114.71 117.26 |
118.84 | 113.81 | 800069 |
| 912 | 2.4 2.15 % |
26-10-2021 00:00:00 Tuesday |
111.45 113.85 |
115.05 | 111.08 | 487024 |
| 913 | -1.95 -1.72 % |
25-10-2021 00:00:00 Monday |
113.4 111.45 |
114.04 | 110.4 | 383385 |
| 914 | -4.2 -3.58 % |
22-10-2021 00:00:00 Friday |
117.45 113.25 |
117.45 | 112.05 | 368645 |
| 915 | -0.19 -0.16 % |
21-10-2021 00:00:00 Thursday |
116.25 116.06 |
117.3 | 115.05 | 229717 |
| 916 | -1.8 -1.54 % |
20-10-2021 00:00:00 Wednesday |
117 115.2 |
118.65 | 114.19 | 1669106 |
| 917 | -6 -4.83 % |
19-10-2021 00:00:00 Tuesday |
124.13 118.13 |
124.61 | 117.3 | 1584349 |
| 918 | -2.7 -2.13 % |
18-10-2021 00:00:00 Monday |
126.53 123.83 |
126.53 | 122.96 | 852133 |
| 919 | 2.62 2.17 % |
14-10-2021 00:00:00 Thursday |
120.98 123.6 |
126.49 | 119.89 | 4962664 |
| 920 | 0.3 0.25 % |
13-10-2021 00:00:00 Wednesday |
119.7 120 |
121.95 | 119.63 | 1440814 |
| 921 | -0.3 -0.25 % |
12-10-2021 00:00:00 Tuesday |
120 119.7 |
120.26 | 117.79 | 152892 |
| 922 | -2.92 -2.39 % |
11-10-2021 00:00:00 Monday |
122.25 119.33 |
122.25 | 118.99 | 2105196 |
| 923 | -0.33 -0.28 % |
08-10-2021 00:00:00 Friday |
118.61 118.28 |
119.4 | 117.34 | 191480 |
| 924 | 0.03 0.03 % |
07-10-2021 00:00:00 Thursday |
118.58 118.61 |
120.04 | 118.16 | 380073 |
| 925 | -4.16 -3.4 % |
06-10-2021 00:00:00 Wednesday |
122.25 118.09 |
122.29 | 117.45 | 465677 |
| 926 | 1.27 1.06 % |
05-10-2021 00:00:00 Tuesday |
119.93 121.2 |
122.59 | 119.06 | 676720 |
| 927 | 2.07 1.77 % |
04-10-2021 00:00:00 Monday |
117.11 119.18 |
119.63 | 117.11 | 577492 |
| 928 | -2.14 -1.79 % |
01-10-2021 00:00:00 Friday |
119.25 117.11 |
119.25 | 115.13 | 398249 |
| 929 | -3.15 -2.59 % |
30-09-2021 00:00:00 Thursday |
121.5 118.35 |
122.93 | 117.75 | 994885 |
| 930 | 1.98 1.66 % |
29-09-2021 00:00:00 Wednesday |
119.63 121.61 |
124.43 | 117.68 | 1895874 |
| 931 | 5.51 4.83 % |
28-09-2021 00:00:00 Tuesday |
114 119.51 |
121.5 | 113.78 | 887841 |
| 932 | -0.82 -0.72 % |
27-09-2021 00:00:00 Monday |
114.45 113.63 |
116.44 | 113.33 | 237364 |
| 933 | -3.08 -2.62 % |
24-09-2021 00:00:00 Friday |
117.53 114.45 |
117.94 | 113.78 | 153073 |
| 934 | 1.76 1.53 % |
23-09-2021 00:00:00 Thursday |
114.75 116.51 |
117.26 | 114.75 | 1194640 |
| 935 | -0.41 -0.36 % |
22-09-2021 00:00:00 Wednesday |
114.75 114.34 |
115.84 | 112.8 | 450648 |
| 936 | 0.38 0.33 % |
21-09-2021 00:00:00 Tuesday |
113.55 113.93 |
114.86 | 112.16 | 164829 |
| 937 | -3.53 -3.02 % |
20-09-2021 00:00:00 Monday |
117.08 113.55 |
117.19 | 113.25 | 190698 |
| 938 | 0.26 0.22 % |
17-09-2021 00:00:00 Friday |
117.23 117.49 |
118.2 | 114.26 | 618148 |
| 939 | -2.7 -2.25 % |
16-09-2021 00:00:00 Thursday |
120 117.3 |
120 | 116.81 | 255504 |
| 940 | 2.7 2.28 % |
15-09-2021 00:00:00 Wednesday |
118.2 120.9 |
123.26 | 117.45 | 3121430 |
| 941 | -1.16 -0.97 % |
14-09-2021 00:00:00 Tuesday |
119.25 118.09 |
119.59 | 117.68 | 224078 |
| 942 | 0.19 0.16 % |
13-09-2021 00:00:00 Monday |
118.35 118.54 |
118.91 | 115.65 | 196880 |
| 943 | 1.31 1.12 % |
09-09-2021 00:00:00 Thursday |
116.63 117.94 |
119.74 | 116.63 | 530853 |
| 944 | 5.63 5 % |
08-09-2021 00:00:00 Wednesday |
112.61 118.24 |
118.76 | 112.61 | 327238 |
| 945 | -1.05 -0.92 % |
07-09-2021 00:00:00 Tuesday |
114.15 113.1 |
114.34 | 112.2 | 212238 |
| 946 | -1.95 -1.67 % |
06-09-2021 00:00:00 Monday |
116.51 114.56 |
116.51 | 114.38 | 211422 |
| 947 | 0.23 0.2 % |
03-09-2021 00:00:00 Friday |
115.5 115.73 |
116.81 | 114.64 | 208068 |
| 948 | 0.68 0.6 % |
02-09-2021 00:00:00 Thursday |
114 114.68 |
115.43 | 113.81 | 114797 |
| 949 | -0.3 -0.26 % |
01-09-2021 00:00:00 Wednesday |
114.75 114.45 |
115.35 | 113.33 | 110800 |
| 950 | 1.61 1.44 % |
31-08-2021 00:00:00 Tuesday |
112.13 113.74 |
114.04 | 112.01 | 285889 |
| 951 | 2.14 1.94 % |
30-08-2021 00:00:00 Monday |
110.25 112.39 |
112.95 | 110.25 | 268276 |
| 952 | 0.6 0.55 % |
27-08-2021 00:00:00 Friday |
109.13 109.73 |
110.33 | 108.45 | 110970 |
| 953 | 0.64 0.6 % |
26-08-2021 00:00:00 Thursday |
107.25 107.89 |
109.5 | 107.25 | 100486 |
| 954 | 0.41 0.38 % |
25-08-2021 00:00:00 Wednesday |
108.49 108.9 |
109.39 | 107.51 | 104118 |
| 955 | 3.98 3.81 % |
24-08-2021 00:00:00 Tuesday |
104.4 108.38 |
108.56 | 104.25 | 334625 |
| 956 | -4.73 -4.29 % |
23-08-2021 00:00:00 Monday |
110.14 105.41 |
110.14 | 105.08 | 98441 |
| 957 | -1.76 -1.61 % |
20-08-2021 00:00:00 Friday |
109.54 107.78 |
111.75 | 107.29 | 1847393 |
| 958 | 0.3 0.27 % |
18-08-2021 00:00:00 Wednesday |
110.78 111.08 |
112.39 | 110.48 | 171636 |
| 959 | -3.15 -2.76 % |
17-08-2021 00:00:00 Tuesday |
113.93 110.78 |
114.04 | 110.18 | 153692 |
| 960 | 3.52 3.19 % |
16-08-2021 00:00:00 Monday |
110.33 113.85 |
114.15 | 109.46 | 275713 |
| 961 | -1.42 -1.27 % |
13-08-2021 00:00:00 Friday |
111.75 110.33 |
113.06 | 109.76 | 379537 |
| 962 | 0.93 0.83 % |
12-08-2021 00:00:00 Thursday |
112.28 113.21 |
113.74 | 111.23 | 2065004 |
| 963 | 0.41 0.37 % |
11-08-2021 00:00:00 Wednesday |
111.08 111.49 |
112.2 | 109.39 | 287005 |
| 964 | -4.84 -4.16 % |
10-08-2021 00:00:00 Tuesday |
116.25 111.41 |
116.25 | 110.66 | 207845 |
| 965 | -3.15 -2.67 % |
09-08-2021 00:00:00 Monday |
118.16 115.01 |
118.16 | 114.19 | 206046 |
| 966 | 0.67 0.57 % |
06-08-2021 00:00:00 Friday |
116.63 117.3 |
120.34 | 116.25 | 423822 |
| 967 | -0.6 -0.51 % |
05-08-2021 00:00:00 Thursday |
116.89 116.29 |
118.13 | 114.38 | 417882 |
| 968 | -1.24 -1.06 % |
04-08-2021 00:00:00 Wednesday |
117 115.76 |
117.71 | 115.01 | 239654 |
| 969 | -1.46 -1.24 % |
03-08-2021 00:00:00 Tuesday |
118.09 116.63 |
118.28 | 116.03 | 182470 |
| 970 | 3.49 3.06 % |
02-08-2021 00:00:00 Monday |
114 117.49 |
117.86 | 113.55 | 834892 |
| 971 | 0.48 0.43 % |
30-07-2021 00:00:00 Friday |
112.88 113.36 |
114.86 | 112.13 | 206738 |
| 972 | 3.6 3.27 % |
29-07-2021 00:00:00 Thursday |
110.03 113.63 |
113.93 | 108.98 | 713576 |
| 973 | -0.15 -0.14 % |
28-07-2021 00:00:00 Wednesday |
109.13 108.98 |
110.78 | 107.48 | 944833 |
| 974 | -4.27 -3.77 % |
27-07-2021 00:00:00 Tuesday |
113.25 108.98 |
113.25 | 108.75 | 116821 |
| 975 | -2.1 -1.82 % |
26-07-2021 00:00:00 Monday |
115.13 113.03 |
115.28 | 112.84 | 312002 |
| 976 | -0.34 -0.3 % |
23-07-2021 00:00:00 Friday |
114.98 114.64 |
116.14 | 114.38 | 131448 |
| 977 | -1.01 -0.87 % |
22-07-2021 00:00:00 Thursday |
115.46 114.45 |
115.88 | 114 | 245373 |
| 978 | 0.08 0.07 % |
20-07-2021 00:00:00 Tuesday |
113.4 113.48 |
114.86 | 111.79 | 170897 |
| 979 | -0.19 -0.17 % |
19-07-2021 00:00:00 Monday |
113.74 113.55 |
115.88 | 112.8 | 715948 |
| 980 | -0.64 -0.56 % |
16-07-2021 00:00:00 Friday |
114.38 113.74 |
114.45 | 112.73 | 145286 |
| 981 | 1.83 1.65 % |
15-07-2021 00:00:00 Thursday |
111.23 113.06 |
114.75 | 111 | 740797 |
| 982 | -1.05 -0.94 % |
14-07-2021 00:00:00 Wednesday |
112.05 111 |
112.05 | 110.14 | 76765 |
| 983 | 0.52 0.47 % |
13-07-2021 00:00:00 Tuesday |
110.93 111.45 |
111.71 | 110.44 | 114913 |
| 984 | 0.18 0.16 % |
12-07-2021 00:00:00 Monday |
110.18 110.36 |
111.15 | 109.16 | 851086 |
| 985 | 1.76 1.64 % |
09-07-2021 00:00:00 Friday |
107.25 109.01 |
109.2 | 107.1 | 243677 |
| 986 | -0.67 -0.62 % |
08-07-2021 00:00:00 Thursday |
108.3 107.63 |
110.55 | 107.25 | 196957 |
| 987 | -0.38 -0.35 % |
07-07-2021 00:00:00 Wednesday |
108.34 107.96 |
108.64 | 107.1 | 129504 |
| 988 | -1.5 -1.37 % |
06-07-2021 00:00:00 Tuesday |
109.88 108.38 |
110.06 | 108.08 | 224761 |
| 989 | 1.01 0.93 % |
05-07-2021 00:00:00 Monday |
108.34 109.35 |
109.69 | 108.34 | 287296 |
| 990 | -1.16 -1.06 % |
02-07-2021 00:00:00 Friday |
109.5 108.34 |
109.8 | 108.19 | 644744 |
| 991 | -4.09 -3.61 % |
01-07-2021 00:00:00 Thursday |
113.25 109.16 |
113.25 | 108.23 | 590156 |
| 992 | 3.41 3.16 % |
30-06-2021 00:00:00 Wednesday |
108 111.41 |
113.21 | 106.65 | 1162206 |
| 993 | -0.23 -0.21 % |
29-06-2021 00:00:00 Tuesday |
107.48 107.25 |
108.41 | 106.73 | 233877 |
| 994 | -1.47 -1.36 % |
28-06-2021 00:00:00 Monday |
108.38 106.91 |
108.79 | 106.76 | 218296 |
| 995 | -0.18 -0.17 % |
25-06-2021 00:00:00 Friday |
107.81 107.63 |
108.38 | 105.75 | 173576 |
| 996 | -2.93 -2.69 % |
24-06-2021 00:00:00 Thursday |
108.94 106.01 |
110.18 | 105.53 | 222418 |
| 997 | -1.17 -1.06 % |
23-06-2021 00:00:00 Wednesday |
109.88 108.71 |
109.88 | 108.19 | 200297 |
| 998 | -2.81 -2.52 % |
22-06-2021 00:00:00 Tuesday |
111.6 108.79 |
111.75 | 108.6 | 275514 |
| 999 | 1.31 1.2 % |
21-06-2021 00:00:00 Monday |
109.5 110.81 |
111.6 | 108.68 | 323160 |
| 1000 | -2.85 -2.52 % |
18-06-2021 00:00:00 Friday |
113.25 110.4 |
114.04 | 108.75 | 274814 |
| 1001 | -2.47 -2.14 % |
17-06-2021 00:00:00 Thursday |
115.16 112.69 |
116.51 | 111.94 | 206180 |
| 1002 | -0.18 -0.15 % |
16-06-2021 00:00:00 Wednesday |
117.11 116.93 |
119.93 | 116.48 | 482838 |
| 1003 | -0.9 -0.76 % |
15-06-2021 00:00:00 Tuesday |
118.2 117.3 |
119.29 | 117.08 | 391410 |
| 1004 | -1.39 -1.15 % |
14-06-2021 00:00:00 Monday |
121.13 119.74 |
122.1 | 115.8 | 1461698 |
| 1005 | -2.4 -1.94 % |
11-06-2021 00:00:00 Friday |
123.45 121.05 |
123.45 | 120.64 | 363826 |
| 1006 | -1.27 -1.03 % |
10-06-2021 00:00:00 Thursday |
123.75 122.48 |
123.75 | 120.3 | 673004 |
| 1007 | 6.71 5.77 % |
09-06-2021 00:00:00 Wednesday |
116.25 122.96 |
125.81 | 114.6 | 1861808 |
| 1008 | -0.3 -0.26 % |
08-06-2021 00:00:00 Tuesday |
116.25 115.95 |
117.53 | 115.09 | 563376 |
| 1009 | 0.53 0.46 % |
07-06-2021 00:00:00 Monday |
114.71 115.24 |
115.5 | 113.25 | 230793 |
| 1010 | 1.46 1.31 % |
04-06-2021 00:00:00 Friday |
111.45 112.91 |
114.41 | 111 | 521065 |
| 1011 | -0.04 -0.04 % |
03-06-2021 00:00:00 Thursday |
111.15 111.11 |
112.09 | 110.51 | 85937 |
| 1012 | 2.32 2.13 % |
02-06-2021 00:00:00 Wednesday |
108.83 111.15 |
111.41 | 108.83 | 349860 |
| 1013 | -0.34 -0.31 % |
01-06-2021 00:00:00 Tuesday |
109.43 109.09 |
110.36 | 107.81 | 196645 |
| 1014 | -1.57 -1.41 % |
31-05-2021 00:00:00 Monday |
111 109.43 |
111 | 108.26 | 403098 |
| 1015 | 2.36 2.2 % |
28-05-2021 00:00:00 Friday |
107.18 109.54 |
110.48 | 106.65 | 1195048 |
| 1016 | 0 0 % |
27-05-2021 00:00:00 Thursday |
107.25 107.25 |
107.66 | 105 | 103216 |
| 1017 | -1.43 -1.33 % |
26-05-2021 00:00:00 Wednesday |
107.48 106.05 |
107.81 | 105.9 | 92438 |
| 1018 | -1.42 -1.31 % |
25-05-2021 00:00:00 Tuesday |
108.75 107.33 |
109.2 | 107.1 | 184093 |
| 1019 | -0.11 -0.1 % |
24-05-2021 00:00:00 Monday |
108.75 108.64 |
109.61 | 107.18 | 241253 |
| 1020 | 2.93 2.79 % |
21-05-2021 00:00:00 Friday |
105.15 108.08 |
109.09 | 105.15 | 549970 |
| 1021 | -0.82 -0.77 % |
20-05-2021 00:00:00 Thursday |
106.5 105.68 |
106.73 | 104.7 | 133385 |
| 1022 | -0.22 -0.21 % |
19-05-2021 00:00:00 Wednesday |
106.5 106.28 |
108.53 | 105.71 | 144258 |
| 1023 | -1.35 -1.25 % |
18-05-2021 00:00:00 Tuesday |
108 106.65 |
108.26 | 105.94 | 137806 |
| 1024 | 1.16 1.1 % |
17-05-2021 00:00:00 Monday |
105 106.16 |
106.5 | 104.06 | 163854 |
| 1025 | -0.86 -0.82 % |
14-05-2021 00:00:00 Friday |
105 104.14 |
106.35 | 103.46 | 290742 |
| 1026 | -1.35 -1.27 % |
12-05-2021 00:00:00 Wednesday |
106.2 104.85 |
108.64 | 102.79 | 591289 |
| 1027 | 4.2 4.12 % |
11-05-2021 00:00:00 Tuesday |
101.85 106.05 |
106.88 | 100.73 | 701025 |
| 1028 | 1.91 1.91 % |
10-05-2021 00:00:00 Monday |
99.75 101.66 |
102.19 | 99.08 | 244038 |
| 1029 | 0.11 0.11 % |
07-05-2021 00:00:00 Friday |
98.25 98.36 |
99.3 | 97.73 | 186061 |
| 1030 | -0.94 -0.95 % |
06-05-2021 00:00:00 Thursday |
98.93 97.99 |
98.93 | 97.24 | 75165 |
| 1031 | -1.2 -1.22 % |
05-05-2021 00:00:00 Wednesday |
98.7 97.5 |
98.7 | 96.6 | 138557 |
| 1032 | 1.43 1.5 % |
04-05-2021 00:00:00 Tuesday |
95.51 96.94 |
99.3 | 95.51 | 339893 |
| 1033 | -0.57 -0.59 % |
03-05-2021 00:00:00 Monday |
96.08 95.51 |
96.79 | 94.65 | 213096 |
| 1034 | 0.64 0.67 % |
30-04-2021 00:00:00 Friday |
95.59 96.23 |
98.21 | 94.8 | 268765 |
| 1035 | -1.12 -1.15 % |
29-04-2021 00:00:00 Thursday |
97.05 95.93 |
99.75 | 95.59 | 356038 |
| 1036 | 0.45 0.47 % |
28-04-2021 00:00:00 Wednesday |
96 96.45 |
97.24 | 96 | 173157 |
| 1037 | -0.42 -0.44 % |
27-04-2021 00:00:00 Tuesday |
96.53 96.11 |
96.53 | 95.06 | 109780 |
| 1038 | 1.61 1.7 % |
26-04-2021 00:00:00 Monday |
94.5 96.11 |
96.49 | 94.5 | 146422 |
| 1039 | 0 0 % |
23-04-2021 00:00:00 Friday |
94.84 94.84 |
95.36 | 93.98 | 68028 |
| 1040 | 1.38 1.49 % |
22-04-2021 00:00:00 Thursday |
92.63 94.01 |
94.35 | 92.63 | 351064 |
| 1041 | -0.97 -1.02 % |
20-04-2021 00:00:00 Tuesday |
95.25 94.28 |
95.93 | 93.71 | 276777 |
| 1042 | -0.19 -0.2 % |
19-04-2021 00:00:00 Monday |
94.35 94.16 |
94.5 | 93.15 | 523937 |
| 1043 | -1.72 -1.77 % |
16-04-2021 00:00:00 Friday |
97.05 95.33 |
97.05 | 94.99 | 130980 |
| 1044 | -2.25 -2.29 % |
15-04-2021 00:00:00 Thursday |
98.29 96.04 |
99 | 94.95 | 281416 |
| 1045 | 5.48 5.9 % |
13-04-2021 00:00:00 Tuesday |
92.81 98.29 |
98.74 | 92.81 | 457805 |
| 1046 | -3.34 -3.43 % |
12-04-2021 00:00:00 Monday |
97.5 94.16 |
97.88 | 91.65 | 537386 |
| 1047 | -0.71 -0.71 % |
09-04-2021 00:00:00 Friday |
99.75 99.04 |
100.13 | 98.29 | 145629 |
| 1048 | -2.06 -2.03 % |
08-04-2021 00:00:00 Thursday |
101.25 99.19 |
101.66 | 98.74 | 1017916 |
| 1049 | 1.95 1.98 % |
07-04-2021 00:00:00 Wednesday |
98.51 100.46 |
100.95 | 98.51 | 236893 |
| 1050 | 1.2 1.23 % |
06-04-2021 00:00:00 Tuesday |
97.73 98.93 |
100.24 | 97.46 | 234242 |
| 1051 | -1.84 -1.85 % |
05-04-2021 00:00:00 Monday |
99.49 97.65 |
99.68 | 96.19 | 212985 |
| 1052 | -0.19 -0.19 % |
01-04-2021 00:00:00 Thursday |
99.75 99.56 |
100.13 | 98.33 | 245846 |
| 1053 | 2.1 2.18 % |
31-03-2021 00:00:00 Wednesday |
96.34 98.44 |
99.15 | 96.34 | 212838 |
| 1054 | -3.04 -3.06 % |
30-03-2021 00:00:00 Tuesday |
99.38 96.34 |
99.83 | 95.93 | 378301 |
| 1055 | 0.15 0.15 % |
26-03-2021 00:00:00 Friday |
98.36 98.51 |
100.13 | 98.18 | 172893 |
| 1056 | -4.16 -4.07 % |
25-03-2021 00:00:00 Thursday |
102.15 97.99 |
102.15 | 96.79 | 505932 |
| 1057 | -2.85 -2.73 % |
24-03-2021 00:00:00 Wednesday |
104.25 101.4 |
105 | 101.25 | 217389 |
| 1058 | -0.19 -0.18 % |
23-03-2021 00:00:00 Tuesday |
104.85 104.66 |
105.75 | 103.8 | 1267388 |
| 1059 | -2.66 -2.48 % |
22-03-2021 00:00:00 Monday |
107.1 104.44 |
107.1 | 104.1 | 677054 |
| 1060 | 3.07 2.95 % |
19-03-2021 00:00:00 Friday |
104.03 107.1 |
108.3 | 103.16 | 477620 |
| 1061 | -4.69 -4.24 % |
18-03-2021 00:00:00 Thursday |
110.63 105.94 |
111.23 | 104.93 | 1157334 |
| 1062 | -2.85 -2.45 % |
17-03-2021 00:00:00 Wednesday |
116.21 113.36 |
116.21 | 112.91 | 268428 |
| 1063 | 1.05 0.91 % |
16-03-2021 00:00:00 Tuesday |
114.86 115.91 |
116.51 | 114.79 | 1261061 |
| 1064 | 0.22 0.19 % |
15-03-2021 00:00:00 Monday |
114.38 114.6 |
114.94 | 112.09 | 258054 |
| 1065 | -0.72 -0.63 % |
12-03-2021 00:00:00 Friday |
113.93 113.21 |
115.88 | 112.16 | 381366 |
| 1066 | 1.31 1.17 % |
10-03-2021 00:00:00 Wednesday |
112.05 113.36 |
113.85 | 111.34 | 701253 |
| 1067 | -0.34 -0.31 % |
09-03-2021 00:00:00 Tuesday |
111 110.66 |
112.73 | 109.16 | 819464 |
| 1068 | 0.83 0.76 % |
08-03-2021 00:00:00 Monday |
109.05 109.88 |
110.66 | 107.81 | 327636 |
| 1069 | -2.02 -1.85 % |
05-03-2021 00:00:00 Friday |
109.35 107.33 |
110.25 | 106.5 | 272082 |
| 1070 | 0.3 0.28 % |
04-03-2021 00:00:00 Thursday |
108.94 109.24 |
113.06 | 108.08 | 1111630 |
| 1071 | 3.11 2.92 % |
03-03-2021 00:00:00 Wednesday |
106.58 109.69 |
110.18 | 105.23 | 1236452 |
| 1072 | 0 0 % |
02-03-2021 00:00:00 Tuesday |
105 105 |
106.61 | 103.88 | 486253 |
| 1073 | 1.46 1.42 % |
01-03-2021 00:00:00 Monday |
102.75 104.21 |
104.78 | 102.23 | 323122 |
| 1074 | -4.76 -4.47 % |
26-02-2021 00:00:00 Friday |
106.39 101.63 |
106.58 | 100.88 | 809494 |
| 1075 | 3.49 3.34 % |
25-02-2021 00:00:00 Thursday |
104.51 108 |
109.01 | 102.86 | 709678 |
| 1076 | -1.57 -1.49 % |
24-02-2021 00:00:00 Wednesday |
105.3 103.73 |
107.14 | 101.33 | 1333941 |
| 1077 | -0.57 -0.54 % |
23-02-2021 00:00:00 Tuesday |
105.53 104.96 |
106.73 | 103.95 | 718708 |
| 1078 | -4.61 -4.21 % |
22-02-2021 00:00:00 Monday |
109.5 104.89 |
109.5 | 103.61 | 1138764 |
| 1079 | -6.94 -5.97 % |
19-02-2021 00:00:00 Friday |
116.25 109.31 |
116.25 | 107.7 | 398909 |
| 1080 | 1.77 1.56 % |
18-02-2021 00:00:00 Thursday |
113.81 115.58 |
117.64 | 113.81 | 818590 |
| 1081 | -1.77 -1.53 % |
17-02-2021 00:00:00 Wednesday |
115.58 113.81 |
116.36 | 113.44 | 890604 |
| 1082 | -0.08 -0.07 % |
16-02-2021 00:00:00 Tuesday |
115.28 115.2 |
117.26 | 114.41 | 367214 |
| 1083 | 3.15 2.83 % |
15-02-2021 00:00:00 Monday |
111.38 114.53 |
115.39 | 111.19 | 569141 |
| 1084 | 0.23 0.21 % |
12-02-2021 00:00:00 Friday |
110.25 110.48 |
111.38 | 109.09 | 149828 |
| 1085 | -0.71 -0.64 % |
11-02-2021 00:00:00 Thursday |
110.25 109.54 |
110.93 | 109.09 | 91198 |
| 1086 | 0.6 0.55 % |
10-02-2021 00:00:00 Wednesday |
109.5 110.1 |
111.38 | 109.09 | 229753 |
| 1087 | -1.69 -1.52 % |
09-02-2021 00:00:00 Tuesday |
111.53 109.84 |
112.65 | 109.2 | 231801 |
| 1088 | 0.9 0.81 % |
08-02-2021 00:00:00 Monday |
110.85 111.75 |
112.09 | 110.03 | 159044 |
| 1089 | -4.16 -3.63 % |
05-02-2021 00:00:00 Friday |
114.75 110.59 |
115.84 | 109.91 | 614936 |
| 1090 | 2.81 2.52 % |
04-02-2021 00:00:00 Thursday |
111.3 114.11 |
114.56 | 110.33 | 531464 |
| 1091 | 2.85 2.63 % |
03-02-2021 00:00:00 Wednesday |
108.38 111.23 |
112.28 | 106.69 | 528801 |
| 1092 | 2.14 2.03 % |
02-02-2021 00:00:00 Tuesday |
105.64 107.78 |
108.26 | 104.63 | 780000 |
| 1093 | 3.67 3.68 % |
01-02-2021 00:00:00 Monday |
99.83 103.5 |
104.14 | 98.74 | 2066990 |
| 1094 | -5.22 -4.99 % |
29-01-2021 00:00:00 Friday |
104.63 99.41 |
104.63 | 98.44 | 162910 |
| 1095 | 2.1 2.07 % |
28-01-2021 00:00:00 Thursday |
101.48 103.58 |
104.18 | 99.75 | 211410 |
| 1096 | -0.53 -0.52 % |
27-01-2021 00:00:00 Wednesday |
102.83 102.3 |
104.36 | 100.58 | 596957 |
| 1097 | -3.11 -2.92 % |
25-01-2021 00:00:00 Monday |
106.54 103.43 |
107.33 | 102.75 | 187494 |
| 1098 | -2.21 -2.06 % |
22-01-2021 00:00:00 Friday |
107.25 105.04 |
107.93 | 104.1 | 178201 |
| 1099 | -2.96 -2.7 % |
21-01-2021 00:00:00 Thursday |
109.8 106.84 |
111.15 | 106.39 | 288622 |
| 1100 | -1.01 -0.91 % |
20-01-2021 00:00:00 Wednesday |
110.51 109.5 |
110.51 | 108 | 185238 |
| 1101 | 5.32 5.06 % |
19-01-2021 00:00:00 Tuesday |
105.19 110.51 |
110.93 | 105.19 | 520685 |
| 1102 | -3.75 -3.43 % |
18-01-2021 00:00:00 Monday |
109.46 105.71 |
109.46 | 104.44 | 511633 |
| 1103 | 1.5 1.39 % |
15-01-2021 00:00:00 Friday |
107.59 109.09 |
110.93 | 107.59 | 747296 |
| 1104 | -0.33 -0.31 % |
14-01-2021 00:00:00 Thursday |
107.96 107.63 |
109.13 | 106.61 | 298994 |
| 1105 | -1.32 -1.21 % |
13-01-2021 00:00:00 Wednesday |
108.83 107.51 |
109.46 | 105.26 | 324606 |
| 1106 | 1.68 1.58 % |
12-01-2021 00:00:00 Tuesday |
106.58 108.26 |
108.56 | 105.75 | 560657 |
| 1107 | -3 -2.74 % |
11-01-2021 00:00:00 Monday |
109.58 106.58 |
109.58 | 105.6 | 245746 |
| 1108 | 0.9 0.84 % |
08-01-2021 00:00:00 Friday |
107.63 108.53 |
109.58 | 107.59 | 493030 |
| 1109 | 0.38 0.36 % |
07-01-2021 00:00:00 Thursday |
106.91 107.29 |
108.53 | 106.5 | 514150 |
| 1110 | 0.79 0.75 % |
06-01-2021 00:00:00 Wednesday |
105 105.79 |
106.73 | 103.95 | 365777 |
| 1111 | 1.58 1.54 % |
05-01-2021 00:00:00 Tuesday |
102.71 104.29 |
104.81 | 101.74 | 236860 |
| 1112 | 1.05 1.03 % |
04-01-2021 00:00:00 Monday |
101.93 102.98 |
103.16 | 100.65 | 349453 |
| 1113 | 0.49 0.49 % |
01-01-2021 00:00:00 Friday |
100.5 100.99 |
101.63 | 100.46 | 100404 |
| 1114 | 0.82 0.82 % |
31-12-2020 00:00:00 Thursday |
99.53 100.35 |
101.21 | 99.08 | 193929 |
| 1115 | -1.05 -1.04 % |
30-12-2020 00:00:00 Wednesday |
100.5 99.45 |
101.44 | 98.51 | 226385 |
| 1116 | -0.64 -0.63 % |
29-12-2020 00:00:00 Tuesday |
102 101.36 |
102.79 | 100.43 | 268338 |
| 1117 | 0.41 0.4 % |
28-12-2020 00:00:00 Monday |
101.25 101.66 |
102.53 | 100.8 | 188960 |
| 1118 | 2.21 2.25 % |
24-12-2020 00:00:00 Thursday |
98.29 100.5 |
101.66 | 98.29 | 160184 |
| 1119 | 0 0 % |
23-12-2020 00:00:00 Wednesday |
98.89 98.89 |
100.2 | 97.28 | 178313 |
| 1120 | 4.01 4.24 % |
22-12-2020 00:00:00 Tuesday |
94.54 98.55 |
98.81 | 93.98 | 544318 |
| 1121 | -3.78 -3.73 % |
21-12-2020 00:00:00 Monday |
101.36 97.58 |
103.2 | 94.73 | 2121494 |
| 1122 | 0.57 0.55 % |
18-12-2020 00:00:00 Friday |
102.71 103.28 |
104.14 | 101.14 | 448014 |
| 1123 | -3.15 -2.96 % |
17-12-2020 00:00:00 Thursday |
106.46 103.31 |
106.46 | 102.75 | 359244 |
| 1124 | -0.53 -0.5 % |
16-12-2020 00:00:00 Wednesday |
106.58 106.05 |
107.63 | 105.56 | 639773 |
| 1125 | 2.18 2.09 % |
15-12-2020 00:00:00 Tuesday |
104.06 106.24 |
107.03 | 102.53 | 1112674 |
| 1126 | 4.69 4.69 % |
14-12-2020 00:00:00 Monday |
100.01 104.7 |
105.45 | 100.01 | 612557 |
| 1127 | 6.56 6.87 % |
11-12-2020 00:00:00 Friday |
95.55 102.11 |
102.98 | 95.55 | 673068 |
| 1128 | -2.92 -2.87 % |
10-12-2020 00:00:00 Thursday |
101.85 98.93 |
101.85 | 94.13 | 1569704 |
| 1129 | 5.89 6.13 % |
09-12-2020 00:00:00 Wednesday |
96.04 101.93 |
103.76 | 96.04 | 1443558 |
| 1130 | -2.25 -2.29 % |
08-12-2020 00:00:00 Tuesday |
98.25 96 |
98.81 | 95.25 | 534049 |
| 1131 | 2.4 2.51 % |
07-12-2020 00:00:00 Monday |
95.48 97.88 |
98.18 | 95.48 | 459270 |
| 1132 | 0.57 0.6 % |
04-12-2020 00:00:00 Friday |
94.91 95.48 |
96.15 | 93.83 | 1149605 |
| 1133 | 3.79 4.16 % |
03-12-2020 00:00:00 Thursday |
91.09 94.88 |
95.4 | 91.09 | 463884 |
| 1134 | -0.41 -0.45 % |
02-12-2020 00:00:00 Wednesday |
91.5 91.09 |
92.06 | 90.23 | 318718 |
| 1135 | -2.22 -2.39 % |
01-12-2020 00:00:00 Tuesday |
92.78 90.56 |
92.78 | 89.29 | 253145 |
| 1136 | -1.69 -1.83 % |
27-11-2020 00:00:00 Friday |
92.25 90.56 |
92.63 | 88.58 | 404369 |
| 1137 | 3.82 4.36 % |
26-11-2020 00:00:00 Thursday |
87.68 91.5 |
92.21 | 87.68 | 976466 |
| 1138 | -0.86 -0.97 % |
25-11-2020 00:00:00 Wednesday |
88.5 87.64 |
89.4 | 86.85 | 876072 |
| 1139 | 0.11 0.13 % |
24-11-2020 00:00:00 Tuesday |
87.68 87.79 |
88.2 | 86.55 | 291293 |
| 1140 | 1.76 2.07 % |
23-11-2020 00:00:00 Monday |
84.83 86.59 |
87.71 | 84.83 | 629282 |
| 1141 | -1.73 -1.99 % |
20-11-2020 00:00:00 Friday |
86.93 85.2 |
87.08 | 84.3 | 355674 |
| 1142 | -1.24 -1.43 % |
19-11-2020 00:00:00 Thursday |
87 85.76 |
88.43 | 84.94 | 286694 |
| 1143 | 1.69 1.98 % |
18-11-2020 00:00:00 Wednesday |
85.5 87.19 |
87.53 | 85.5 | 323018 |
| 1144 | 1.09 1.27 % |
17-11-2020 00:00:00 Tuesday |
85.5 86.59 |
86.81 | 84 | 532418 |
| 1145 | -1.23 -1.41 % |
14-11-2020 00:00:00 Saturday |
86.96 85.73 |
86.96 | 85.31 | 104634 |
| 1146 | 1.61 1.9 % |
13-11-2020 00:00:00 Friday |
84.94 86.55 |
86.96 | 83.51 | 706237 |
| 1147 | 1.5 1.72 % |
12-11-2020 00:00:00 Thursday |
87.45 88.95 |
89.44 | 84.86 | 964972 |
| 1148 | 2.67 3.15 % |
11-11-2020 00:00:00 Wednesday |
84.71 87.38 |
87.68 | 84.23 | 719540 |
| 1149 | 1.88 2.29 % |
10-11-2020 00:00:00 Tuesday |
82.01 83.89 |
84.19 | 81.3 | 768997 |
| 1150 | -0.3 -0.36 % |
09-11-2020 00:00:00 Monday |
82.28 81.98 |
83.7 | 80.7 | 406573 |
| 1151 | -0.67 -0.82 % |
06-11-2020 00:00:00 Friday |
81.75 81.08 |
81.9 | 80.18 | 252521 |
| 1152 | 2.48 3.14 % |
05-11-2020 00:00:00 Thursday |
78.9 81.38 |
82.28 | 78.23 | 647864 |
| 1153 | -0.15 -0.19 % |
04-11-2020 00:00:00 Wednesday |
78.6 78.45 |
78.98 | 77.18 | 144510 |
| 1154 | 0.37 0.47 % |
03-11-2020 00:00:00 Tuesday |
78.23 78.6 |
79.13 | 77.74 | 369309 |
| 1155 | 0.98 1.27 % |
02-11-2020 00:00:00 Monday |
77.25 78.23 |
78.6 | 76.65 | 457153 |
| 1156 | 2.06 2.74 % |
30-10-2020 00:00:00 Friday |
75.08 77.14 |
79.09 | 75.08 | 633414 |
| 1157 | 1.12 1.51 % |
29-10-2020 00:00:00 Thursday |
74.14 75.26 |
75.68 | 74.14 | 178570 |
| 1158 | -0.15 -0.2 % |
28-10-2020 00:00:00 Wednesday |
75.75 75.6 |
77.14 | 75.08 | 339181 |
| 1159 | 3.07 4.17 % |
27-10-2020 00:00:00 Tuesday |
73.58 76.65 |
76.88 | 73.58 | 387814 |
| 1160 | -1.05 -1.4 % |
26-10-2020 00:00:00 Monday |
75.15 74.1 |
75.6 | 73.69 | 400108 |
| 1161 | -1.31 -1.71 % |
23-10-2020 00:00:00 Friday |
76.46 75.15 |
76.46 | 74.81 | 214641 |
| 1162 | 2.85 3.9 % |
22-10-2020 00:00:00 Thursday |
73.13 75.98 |
76.43 | 73.13 | 533756 |
| 1163 | 1.53 2.1 % |
21-10-2020 00:00:00 Wednesday |
72.98 74.51 |
74.85 | 72.94 | 131048 |
| 1164 | 1.8 2.53 % |
20-10-2020 00:00:00 Tuesday |
71.25 73.05 |
73.28 | 71.25 | 114441 |
| 1165 | 0.33 0.46 % |
19-10-2020 00:00:00 Monday |
71.63 71.96 |
72.15 | 70.28 | 85096 |
| 1166 | -0.04 -0.06 % |
16-10-2020 00:00:00 Friday |
70.5 70.46 |
71.14 | 69.98 | 240130 |
| 1167 | -0.86 -1.21 % |
15-10-2020 00:00:00 Thursday |
70.99 70.13 |
72.53 | 69.86 | 282014 |
| 1168 | 2.22 3.2 % |
14-10-2020 00:00:00 Wednesday |
69.41 71.63 |
71.78 | 69 | 193200 |
| 1169 | -3.27 -4.5 % |
13-10-2020 00:00:00 Tuesday |
72.68 69.41 |
72.68 | 68.93 | 610633 |
| 1170 | -1.61 -2.19 % |
12-10-2020 00:00:00 Monday |
73.5 71.89 |
74.29 | 71.66 | 319148 |
| 1171 | -0.75 -1.01 % |
09-10-2020 00:00:00 Friday |
74.29 73.54 |
75.41 | 73.24 | 297805 |
| 1172 | 0.04 0.05 % |
08-10-2020 00:00:00 Thursday |
74.25 74.29 |
76.31 | 73.88 | 1122721 |
| 1173 | -0.9 -1.2 % |
07-10-2020 00:00:00 Wednesday |
75.26 74.36 |
75.26 | 74.03 | 114004 |
| 1174 | 0.22 0.29 % |
06-10-2020 00:00:00 Tuesday |
74.93 75.15 |
75.86 | 73.65 | 269862 |
| 1175 | -3.97 -5.08 % |
05-10-2020 00:00:00 Monday |
78.15 74.18 |
78.15 | 73.95 | 337278 |
| 1176 | 2.47 3.32 % |
01-10-2020 00:00:00 Thursday |
74.33 76.8 |
77.33 | 74.33 | 225500 |
| 1177 | -1.01 -1.34 % |
30-09-2020 00:00:00 Wednesday |
75.41 74.4 |
75.41 | 73.65 | 191993 |
| 1178 | -2.14 -2.77 % |
29-09-2020 00:00:00 Tuesday |
77.25 75.11 |
77.25 | 74.89 | 109212 |
| 1179 | 1.58 2.11 % |
28-09-2020 00:00:00 Monday |
75 76.58 |
77.1 | 74.59 | 240076 |
| 1180 | 1.24 1.7 % |
25-09-2020 00:00:00 Friday |
73.05 74.29 |
74.74 | 72.08 | 313354 |
| 1181 | -2.25 -3.05 % |
24-09-2020 00:00:00 Thursday |
73.76 71.51 |
74.4 | 71.29 | 250354 |
| 1182 | -1.65 -2.15 % |
23-09-2020 00:00:00 Wednesday |
76.65 75 |
77.14 | 74.1 | 338658 |
| 1183 | -0.23 -0.3 % |
22-09-2020 00:00:00 Tuesday |
76.88 76.65 |
77.25 | 74.59 | 309318 |
| 1184 | -4.01 -4.96 % |
21-09-2020 00:00:00 Monday |
80.89 76.88 |
80.89 | 76.54 | 229117 |
| 1185 | -0.75 -0.92 % |
18-09-2020 00:00:00 Friday |
81.75 81 |
81.98 | 80.25 | 152400 |
| 1186 | -0.3 -0.37 % |
17-09-2020 00:00:00 Thursday |
81.75 81.45 |
82.5 | 81.23 | 271925 |
| 1187 | -0.86 -1.04 % |
16-09-2020 00:00:00 Wednesday |
82.46 81.6 |
83.03 | 81 | 333473 |
| 1188 | 0.94 1.16 % |
15-09-2020 00:00:00 Tuesday |
80.7 81.64 |
82.05 | 79.91 | 410574 |
| 1189 | -1.16 -1.42 % |
14-09-2020 00:00:00 Monday |
81.6 80.44 |
82.5 | 80.21 | 1024945 |
| 1190 | 0.64 0.8 % |
11-09-2020 00:00:00 Friday |
80.25 80.89 |
81.45 | 79.5 | 483874 |
| 1191 | 0.56 0.7 % |
10-09-2020 00:00:00 Thursday |
79.88 80.44 |
81.38 | 79.24 | 171380 |
| 1192 | 0.19 0.24 % |
09-09-2020 00:00:00 Wednesday |
79.65 79.84 |
81.41 | 78.56 | 208292 |
| 1193 | -0.86 -1.05 % |
08-09-2020 00:00:00 Tuesday |
81.75 80.89 |
82.95 | 80.55 | 194816 |
| 1194 | -0.19 -0.23 % |
07-09-2020 00:00:00 Monday |
82.65 82.46 |
84 | 81.15 | 906145 |
| 1195 | -1.05 -1.26 % |
04-09-2020 00:00:00 Friday |
83.63 82.58 |
83.7 | 81.75 | 582006 |
| 1196 | -0.34 -0.4 % |
03-09-2020 00:00:00 Thursday |
84.23 83.89 |
85.35 | 83.48 | 536800 |
| 1197 | 0.07 0.08 % |
02-09-2020 00:00:00 Wednesday |
84.34 84.41 |
84.98 | 81.98 | 195962 |
| 1198 | 3.83 4.81 % |
01-09-2020 00:00:00 Tuesday |
79.65 83.48 |
84.08 | 79.65 | 727450 |
| 1199 | -4.73 -5.61 % |
31-08-2020 00:00:00 Monday |
84.38 79.65 |
85.58 | 79.13 | 651741 |
| 1200 | 0.6 0.72 % |
28-08-2020 00:00:00 Friday |
83.1 83.7 |
85.16 | 82.01 | 572553 |
| 1201 | -0.75 -0.89 % |
27-08-2020 00:00:00 Thursday |
83.85 83.1 |
84.94 | 82.91 | 177588 |
| 1202 | -0.6 -0.71 % |
26-08-2020 00:00:00 Wednesday |
84.86 84.26 |
85.99 | 83.78 | 1050000 |
| 1203 | 0.19 0.22 % |
25-08-2020 00:00:00 Tuesday |
84.45 84.64 |
85.46 | 83.36 | 571541 |
| 1204 | -1.02 -1.21 % |
24-08-2020 00:00:00 Monday |
84.38 83.36 |
85.28 | 83.14 | 453204 |
| 1205 | -1.84 -2.13 % |
21-08-2020 00:00:00 Friday |
86.4 84.56 |
86.89 | 84.3 | 468162 |
| 1206 | 1.09 1.28 % |
20-08-2020 00:00:00 Thursday |
84.9 85.99 |
87.38 | 83.63 | 1409964 |
| 1207 | 1.76 2.11 % |
19-08-2020 00:00:00 Wednesday |
83.44 85.2 |
86.25 | 83.44 | 692432 |
| 1208 | -0.15 -0.18 % |
18-08-2020 00:00:00 Tuesday |
83.18 83.03 |
83.51 | 82.13 | 221212 |
| 1209 | 0.49 0.6 % |
17-08-2020 00:00:00 Monday |
82.35 82.84 |
83.59 | 80.85 | 923557 |
| 1210 | -2.25 -2.7 % |
14-08-2020 00:00:00 Friday |
83.25 81 |
83.55 | 80.66 | 371802 |
| 1211 | 0.78 0.95 % |
13-08-2020 00:00:00 Thursday |
81.98 82.76 |
83.25 | 80.36 | 337369 |
| 1212 | 1.27 1.59 % |
12-08-2020 00:00:00 Wednesday |
80.03 81.3 |
82.13 | 78.34 | 925600 |
| 1213 | -2.37 -2.9 % |
11-08-2020 00:00:00 Tuesday |
81.68 79.31 |
81.68 | 79.2 | 247678 |
| 1214 | -2.85 -3.4 % |
10-08-2020 00:00:00 Monday |
83.78 80.93 |
83.78 | 80.25 | 784405 |
| 1215 | -1.43 -1.77 % |
07-08-2020 00:00:00 Friday |
80.74 79.31 |
81.56 | 77.66 | 464482 |
| 1216 | 3.38 4.41 % |
06-08-2020 00:00:00 Thursday |
76.65 80.03 |
80.81 | 76.43 | 693870 |
| 1217 | 0 0 % |
05-08-2020 00:00:00 Wednesday |
76.05 76.05 |
77.1 | 75.49 | 281078 |
| 1218 | -0.83 -1.09 % |
04-08-2020 00:00:00 Tuesday |
75.98 75.15 |
76.35 | 73.39 | 408010 |
| 1219 | -0.04 -0.05 % |
03-08-2020 00:00:00 Monday |
75.38 75.34 |
76.91 | 74.81 | 319584 |
| 1220 | -0.68 -0.9 % |
31-07-2020 00:00:00 Friday |
75.83 75.15 |
76.69 | 74.78 | 321494 |
| 1221 | -0.79 -1.03 % |
30-07-2020 00:00:00 Thursday |
76.54 75.75 |
77.89 | 75.34 | 369224 |
| 1222 | 2.32 3.11 % |
29-07-2020 00:00:00 Wednesday |
74.63 76.95 |
78.86 | 74.03 | 755832 |
| 1223 | -0.67 -0.88 % |
28-07-2020 00:00:00 Tuesday |
75.9 75.23 |
76.73 | 74.85 | 289122 |
| 1224 | -3.86 -4.86 % |
27-07-2020 00:00:00 Monday |
79.5 75.64 |
79.91 | 75.38 | 588982 |
| 1225 | -0.37 -0.46 % |
24-07-2020 00:00:00 Friday |
80.25 79.88 |
80.93 | 78.3 | 243812 |
| 1226 | -0.26 -0.32 % |
23-07-2020 00:00:00 Thursday |
81 80.74 |
81.68 | 80.1 | 193488 |
| 1227 | -0.71 -0.87 % |
22-07-2020 00:00:00 Wednesday |
81.45 80.74 |
82.65 | 79.8 | 673820 |
| 1228 | 1.12 1.4 % |
21-07-2020 00:00:00 Tuesday |
80.18 81.3 |
81.68 | 78.3 | 316197 |
| 1229 | 0.9 1.15 % |
20-07-2020 00:00:00 Monday |
78.45 79.35 |
80.66 | 78.45 | 287018 |
| 1230 | 1.91 2.5 % |
17-07-2020 00:00:00 Friday |
76.54 78.45 |
78.64 | 76.54 | 221065 |
| 1231 | 0.48 0.62 % |
16-07-2020 00:00:00 Thursday |
76.88 77.36 |
77.78 | 74.89 | 175037 |
| 1232 | -1.92 -2.46 % |
15-07-2020 00:00:00 Wednesday |
78.08 76.16 |
78.79 | 75.86 | 177928 |
| 1233 | 0.45 0.58 % |
14-07-2020 00:00:00 Tuesday |
76.99 77.44 |
78.56 | 76.76 | 189318 |
| 1234 | -0.79 -1 % |
13-07-2020 00:00:00 Monday |
79.13 78.34 |
79.28 | 77.29 | 318228 |
| 1235 | -1.5 -1.87 % |
10-07-2020 00:00:00 Friday |
80.1 78.6 |
80.4 | 78.11 | 237065 |
| 1236 | -1.23 -1.51 % |
09-07-2020 00:00:00 Thursday |
81.26 80.03 |
81.56 | 79.39 | 340618 |
| 1237 | -0.83 -1.02 % |
08-07-2020 00:00:00 Wednesday |
81.68 80.85 |
82.91 | 80.4 | 286145 |
| 1238 | -2.66 -3.17 % |
07-07-2020 00:00:00 Tuesday |
84 81.34 |
84 | 81.04 | 257500 |
| 1239 | 1.24 1.5 % |
06-07-2020 00:00:00 Monday |
82.46 83.7 |
84.3 | 81.64 | 317864 |
| 1240 | -0.52 -0.64 % |
03-07-2020 00:00:00 Friday |
81.75 81.23 |
82.58 | 80.63 | 209353 |
| 1241 | -0.37 -0.45 % |
02-07-2020 00:00:00 Thursday |
81.75 81.38 |
82.54 | 80.78 | 206794 |
| 1242 | 1.08 1.34 % |
01-07-2020 00:00:00 Wednesday |
80.33 81.41 |
82.31 | 79.95 | 362408 |
| 1243 | -0.08 -0.1 % |
30-06-2020 00:00:00 Tuesday |
81.19 81.11 |
84 | 80.74 | 292280 |
| 1244 | -1.09 -1.31 % |
29-06-2020 00:00:00 Monday |
83.4 82.31 |
84.53 | 81 | 787808 |
| 1245 | -2.47 -2.84 % |
26-06-2020 00:00:00 Friday |
87 84.53 |
87 | 84.11 | 385398 |
| 1246 | 1.27 1.5 % |
25-06-2020 00:00:00 Thursday |
84.68 85.95 |
87.98 | 84.15 | 852996 |
| 1247 | -3.79 -4.28 % |
24-06-2020 00:00:00 Wednesday |
88.5 84.71 |
88.5 | 82.65 | 378457 |
| 1248 | -2.06 -2.38 % |
23-06-2020 00:00:00 Tuesday |
86.4 84.34 |
87.19 | 84 | 642082 |
| 1249 | 5.81 7.26 % |
22-06-2020 00:00:00 Monday |
79.99 85.8 |
86.89 | 79.99 | 1768140 |
| 1250 | -2.25 -2.74 % |
19-06-2020 00:00:00 Friday |
82.2 79.95 |
82.2 | 77.93 | 698925 |
| 1251 | 3.19 4.13 % |
18-06-2020 00:00:00 Thursday |
77.25 80.44 |
80.81 | 76.65 | 598013 |
| 1252 | -1.05 -1.3 % |
17-06-2020 00:00:00 Wednesday |
80.55 79.5 |
82.31 | 79.09 | 562609 |
| 1253 | 0.71 0.89 % |
16-06-2020 00:00:00 Tuesday |
79.88 80.59 |
82.91 | 79.43 | 935992 |
| 1254 | -1.05 -1.32 % |
15-06-2020 00:00:00 Monday |
79.54 78.49 |
80.66 | 77.78 | 407157 |
| 1255 | 6.63 9.1 % |
12-06-2020 00:00:00 Friday |
72.83 79.46 |
80.21 | 72.75 | 941902 |
| 1256 | 0.53 0.7 % |
11-06-2020 00:00:00 Thursday |
75.75 76.28 |
79.5 | 75 | 674458 |
| 1257 | 1.09 1.46 % |
10-06-2020 00:00:00 Wednesday |
74.55 75.64 |
76.05 | 73.16 | 703370 |
| 1258 | -3.64 -4.77 % |
09-06-2020 00:00:00 Tuesday |
76.28 72.64 |
76.95 | 72.15 | 39417700 |
| 1259 | 0.26 0.34 % |
08-06-2020 00:00:00 Monday |
75.75 76.01 |
78.23 | 74.63 | 539726 |
| 1260 | 4.09 5.78 % |
05-06-2020 00:00:00 Friday |
70.8 74.89 |
76.46 | 70.58 | 1009444 |
| 1261 | -0.79 -1.11 % |
04-06-2020 00:00:00 Thursday |
70.88 70.09 |
71.78 | 69.86 | 149697 |
| 1262 | -1.16 -1.63 % |
03-06-2020 00:00:00 Wednesday |
71.25 70.09 |
73.13 | 69.71 | 388025 |
| 1263 | -0.41 -0.58 % |
02-06-2020 00:00:00 Tuesday |
71.1 70.69 |
72.08 | 69.98 | 226076 |
| 1264 | 3.15 4.68 % |
01-06-2020 00:00:00 Monday |
67.28 70.43 |
71.29 | 67.28 | 528566 |
| 1265 | 0 0 % |
29-05-2020 00:00:00 Friday |
66.38 66.38 |
68.7 | 64.95 | 546597 |
| 1266 | 1.68 2.61 % |
28-05-2020 00:00:00 Thursday |
64.28 65.96 |
66.68 | 64.28 | 372529 |
| 1267 | 0.34 0.53 % |
27-05-2020 00:00:00 Wednesday |
64.39 64.73 |
64.95 | 63.19 | 330877 |
| 1268 | -1.01 -1.57 % |
26-05-2020 00:00:00 Tuesday |
64.2 63.19 |
64.61 | 62.78 | 576430 |
| 1269 | -1.54 -2.33 % |
22-05-2020 00:00:00 Friday |
66 64.46 |
66.94 | 64.13 | 409158 |
| 1270 | 0.56 0.85 % |
21-05-2020 00:00:00 Thursday |
66 66.56 |
66.86 | 65.55 | 230449 |
| 1271 | -0.94 -1.41 % |
20-05-2020 00:00:00 Wednesday |
66.68 65.74 |
66.68 | 65.25 | 243489 |
| 1272 | -4.16 -5.96 % |
19-05-2020 00:00:00 Tuesday |
69.75 65.59 |
69.75 | 65.25 | 574038 |
| 1273 | -5.63 -7.65 % |
18-05-2020 00:00:00 Monday |
73.58 67.95 |
74.06 | 67.5 | 696990 |
| 1274 | -1.95 -2.59 % |
15-05-2020 00:00:00 Friday |
75.38 73.43 |
76.76 | 73.05 | 564000 |
| 1275 | -1.12 -1.47 % |
14-05-2020 00:00:00 Thursday |
76.05 74.93 |
78.53 | 73.61 | 1401092 |
| 1276 | 5.63 8.07 % |
13-05-2020 00:00:00 Wednesday |
69.75 75.38 |
76.84 | 68.93 | 1280080 |
| 1277 | 0.6 0.9 % |
12-05-2020 00:00:00 Tuesday |
66.38 66.98 |
67.95 | 65.44 | 312313 |
| 1278 | -0.6 -0.89 % |
11-05-2020 00:00:00 Monday |
67.43 66.83 |
68.66 | 66.08 | 429181 |
| 1279 | -2.93 -4.27 % |
08-05-2020 00:00:00 Friday |
68.63 65.7 |
69.64 | 65.18 | 253833 |
| 1280 | -0.22 -0.32 % |
07-05-2020 00:00:00 Thursday |
68.85 68.63 |
69.6 | 67.61 | 144910 |
| 1281 | 0.15 0.22 % |
06-05-2020 00:00:00 Wednesday |
68.4 68.55 |
68.78 | 66.38 | 1104044 |
| 1282 | -0.9 -1.31 % |
05-05-2020 00:00:00 Tuesday |
68.48 67.58 |
69.23 | 67.35 | 330953 |
| 1283 | -2.21 -3.17 % |
04-05-2020 00:00:00 Monday |
69.75 67.54 |
69.75 | 66.79 | 2662204 |
| 1284 | 1.01 1.43 % |
30-04-2020 00:00:00 Thursday |
70.73 71.74 |
72.23 | 70.09 | 508529 |
| 1285 | 2.25 3.32 % |
29-04-2020 00:00:00 Wednesday |
67.69 69.94 |
70.69 | 67.69 | 447668 |
| 1286 | -0.41 -0.61 % |
28-04-2020 00:00:00 Tuesday |
67.24 66.83 |
67.65 | 66.64 | 196817 |
| 1287 | -0.83 -1.23 % |
27-04-2020 00:00:00 Monday |
67.43 66.6 |
68.33 | 66.26 | 210342 |
| 1288 | -1.2 -1.76 % |
24-04-2020 00:00:00 Friday |
68.25 67.05 |
69.98 | 66.83 | 697913 |
| 1289 | 0.71 1.04 % |
23-04-2020 00:00:00 Thursday |
68.25 68.96 |
70.2 | 67.99 | 367704 |
| 1290 | -0.52 -0.76 % |
22-04-2020 00:00:00 Wednesday |
68.25 67.73 |
68.29 | 66.83 | 877681 |
| 1291 | -1.12 -1.61 % |
21-04-2020 00:00:00 Tuesday |
69.75 68.63 |
69.75 | 67.2 | 361266 |
| 1292 | -1.87 -2.57 % |
20-04-2020 00:00:00 Monday |
72.75 70.88 |
73.58 | 70.28 | 383360 |
| 1293 | 2.28 3.29 % |
17-04-2020 00:00:00 Friday |
69.38 71.66 |
74.18 | 69.38 | 1218658 |
| 1294 | 1.16 1.73 % |
16-04-2020 00:00:00 Thursday |
67.13 68.29 |
69.04 | 66.38 | 307258 |
| 1295 | 0.26 0.39 % |
15-04-2020 00:00:00 Wednesday |
67.5 67.76 |
70.05 | 65.89 | 378098 |
| 1296 | -1.12 -1.67 % |
13-04-2020 00:00:00 Monday |
67.05 65.93 |
67.54 | 64.2 | 614225 |
| 1297 | -0.72 -1.07 % |
09-04-2020 00:00:00 Thursday |
67.43 66.71 |
67.65 | 65.33 | 898914 |
| 1298 | -0.22 -0.33 % |
08-04-2020 00:00:00 Wednesday |
66 65.78 |
68.7 | 64.58 | 602586 |
| 1299 | -2.14 -3.18 % |
07-04-2020 00:00:00 Tuesday |
67.35 65.21 |
67.35 | 63.45 | 511765 |
| 1300 | -1.87 -2.85 % |
03-04-2020 00:00:00 Friday |
65.7 63.83 |
65.89 | 63.49 | 322001 |
| 1301 | -0.87 -1.32 % |
01-04-2020 00:00:00 Wednesday |
66.08 65.21 |
68.4 | 64.58 | 221053 |
| 1302 | 1.61 2.48 % |
31-03-2020 00:00:00 Tuesday |
64.95 66.56 |
67.5 | 64.05 | 305738 |
| 1303 | 0.15 0.24 % |
30-03-2020 00:00:00 Monday |
63.64 63.79 |
65.78 | 60.64 | 277556 |
| 1304 | -2.4 -3.63 % |
27-03-2020 00:00:00 Friday |
66.04 63.64 |
69.38 | 63 | 693688 |
| 1305 | 2.06 3.23 % |
26-03-2020 00:00:00 Thursday |
63.75 65.81 |
67.69 | 59.25 | 1164546 |
| 1306 | 1.53 2.5 % |
25-03-2020 00:00:00 Wednesday |
61.13 62.66 |
64.2 | 59.85 | 316552 |
| 1307 | -0.56 -0.91 % |
24-03-2020 00:00:00 Tuesday |
61.65 61.09 |
63.68 | 59.36 | 509574 |
| 1308 | -6.72 -9.94 % |
23-03-2020 00:00:00 Monday |
67.58 60.86 |
67.58 | 60.38 | 425582 |
| 1309 | 1.99 2.97 % |
20-03-2020 00:00:00 Friday |
66.9 68.89 |
71.4 | 66.75 | 895960 |
| 1310 | -2.85 -4.09 % |
19-03-2020 00:00:00 Thursday |
69.75 66.9 |
69.9 | 62.78 | 817101 |
| 1311 | 1.28 1.81 % |
18-03-2020 00:00:00 Wednesday |
70.61 71.89 |
73.28 | 68.81 | 384246 |
| 1312 | -1.39 -1.95 % |
17-03-2020 00:00:00 Tuesday |
71.25 69.86 |
74.93 | 69.08 | 411221 |
| 1313 | -2.44 -3.32 % |
16-03-2020 00:00:00 Monday |
73.5 71.06 |
74.1 | 70.46 | 358174 |
| 1314 | 7.39 10.83 % |
13-03-2020 00:00:00 Friday |
68.25 75.64 |
76.95 | 63 | 787320 |
| 1315 | -6.52 -8.52 % |
12-03-2020 00:00:00 Thursday |
76.5 69.98 |
76.5 | 68.51 | 1434930 |
| 1316 | -3.15 -3.85 % |
11-03-2020 00:00:00 Wednesday |
81.75 78.6 |
82.01 | 78.26 | 327496 |
| 1317 | -5.67 -6.56 % |
09-03-2020 00:00:00 Monday |
86.48 80.81 |
86.48 | 79.99 | 255524 |
| 1318 | 1.65 1.95 % |
06-03-2020 00:00:00 Friday |
84.75 86.4 |
87.86 | 84.75 | 888732 |
| 1319 | -0.04 -0.05 % |
05-03-2020 00:00:00 Thursday |
88.84 88.8 |
90.86 | 88.13 | 151370 |
| 1320 | -2.59 -2.86 % |
04-03-2020 00:00:00 Wednesday |
90.68 88.09 |
90.68 | 86.33 | 918306 |
| 1321 | -0.34 -0.38 % |
03-03-2020 00:00:00 Tuesday |
90.38 90.04 |
91.05 | 87.49 | 1046708 |
| 1322 | -2.1 -2.33 % |
02-03-2020 00:00:00 Monday |
90.08 87.98 |
93.41 | 87 | 590685 |
| 1323 | -5.55 -5.9 % |
28-02-2020 00:00:00 Friday |
94.05 88.5 |
94.05 | 87.56 | 856350 |
| 1324 | -3.07 -3.14 % |
27-02-2020 00:00:00 Thursday |
97.8 94.73 |
97.8 | 94.13 | 147306 |
| 1325 | -1.35 -1.37 % |
26-02-2020 00:00:00 Wednesday |
98.66 97.31 |
100.31 | 96.94 | 113440 |
| 1326 | -2.14 -2.09 % |
25-02-2020 00:00:00 Tuesday |
102.49 100.35 |
102.75 | 100.05 | 112330 |
| 1327 | -1.88 -1.81 % |
24-02-2020 00:00:00 Monday |
103.99 102.11 |
105.83 | 101.85 | 125664 |
| 1328 | 2.25 2.19 % |
20-02-2020 00:00:00 Thursday |
102.71 104.96 |
105.98 | 102.68 | 116122 |
| 1329 | -0.33 -0.32 % |
19-02-2020 00:00:00 Wednesday |
103.16 102.83 |
104.1 | 102.3 | 210528 |
| 1330 | -1.5 -1.44 % |
18-02-2020 00:00:00 Tuesday |
104.21 102.71 |
104.21 | 100.65 | 154841 |
| 1331 | -1.8 -1.71 % |
17-02-2020 00:00:00 Monday |
105.38 103.58 |
105.94 | 103.35 | 148737 |
| 1332 | -1.09 -1.03 % |
14-02-2020 00:00:00 Friday |
105.75 104.66 |
107.85 | 104.33 | 509490 |
| 1333 | -0.86 -0.81 % |
13-02-2020 00:00:00 Thursday |
106.39 105.53 |
106.5 | 104.93 | 197669 |
| 1334 | 0.08 0.08 % |
12-02-2020 00:00:00 Wednesday |
106.31 106.39 |
106.99 | 103.99 | 359829 |
| 1335 | -1.24 -1.15 % |
11-02-2020 00:00:00 Tuesday |
107.55 106.31 |
108.98 | 105.98 | 362562 |
| 1336 | -1.62 -1.38 % |
10-02-2020 00:00:00 Monday |
117.08 115.46 |
117.41 | 114.38 | 827333 |
| 1337 | 0.57 0.49 % |
07-02-2020 00:00:00 Friday |
115.76 116.33 |
117.94 | 113.74 | 782186 |
| 1338 | 0.23 0.2 % |
06-02-2020 00:00:00 Thursday |
114.3 114.53 |
115.05 | 112.61 | 613824 |
| 1339 | 2.55 2.3 % |
05-02-2020 00:00:00 Wednesday |
110.66 113.21 |
115.05 | 107.4 | 1018969 |
| 1340 | 1.84 1.75 % |
04-02-2020 00:00:00 Tuesday |
104.85 106.69 |
107.03 | 103.73 | 214906 |
| 1341 | -0.79 -0.76 % |
03-02-2020 00:00:00 Monday |
104.1 103.31 |
105.49 | 102.11 | 209870 |
| 1342 | -2.92 -2.72 % |
01-02-2020 00:00:00 Saturday |
107.55 104.63 |
108.3 | 104.1 | 199353 |
| 1343 | -3.93 -3.52 % |
31-01-2020 00:00:00 Friday |
111.71 107.78 |
111.83 | 106.84 | 257713 |
| 1344 | 0.37 0.33 % |
30-01-2020 00:00:00 Thursday |
110.63 111 |
111.45 | 109.24 | 131409 |
| 1345 | 1.09 1 % |
29-01-2020 00:00:00 Wednesday |
109.2 110.29 |
110.85 | 108.75 | 193004 |
| 1346 | 0.6 0.56 % |
28-01-2020 00:00:00 Tuesday |
108 108.6 |
109.65 | 106.13 | 188801 |
| 1347 | 1.95 1.84 % |
27-01-2020 00:00:00 Monday |
106.24 108.19 |
109.65 | 105.68 | 239454 |
| 1348 | 2.06 1.98 % |
24-01-2020 00:00:00 Friday |
104.03 106.09 |
106.84 | 103.88 | 155906 |
| 1349 | 2.85 2.81 % |
23-01-2020 00:00:00 Thursday |
101.33 104.18 |
104.85 | 101.33 | 158061 |
| 1350 | 0.45 0.44 % |
22-01-2020 00:00:00 Wednesday |
101.25 101.7 |
102.11 | 97.2 | 334262 |
| 1351 | -1.28 -1.25 % |
21-01-2020 00:00:00 Tuesday |
102.08 100.8 |
103.43 | 100.54 | 126452 |
| 1352 | -2.14 -2.04 % |
20-01-2020 00:00:00 Monday |
105 102.86 |
105.41 | 102.6 | 194592 |
| 1353 | 0.04 0.04 % |
17-01-2020 00:00:00 Friday |
105.75 105.79 |
106.43 | 104.59 | 88354 |
| 1354 | -1.72 -1.6 % |
16-01-2020 00:00:00 Thursday |
107.51 105.79 |
107.51 | 104.51 | 98689 |
| 1355 | 0.19 0.18 % |
15-01-2020 00:00:00 Wednesday |
106.61 106.8 |
107.18 | 104.21 | 387837 |
| 1356 | -1.69 -1.56 % |
14-01-2020 00:00:00 Tuesday |
108.3 106.61 |
108.3 | 106.28 | 472496 |
| 1357 | 0.26 0.24 % |
13-01-2020 00:00:00 Monday |
107.25 107.51 |
108.3 | 106.28 | 380214 |
| 1358 | 0.19 0.18 % |
10-01-2020 00:00:00 Friday |
106.5 106.69 |
108.45 | 106.13 | 201592 |
| 1359 | 0.79 0.74 % |
09-01-2020 00:00:00 Thursday |
106.05 106.84 |
107.25 | 105.08 | 112073 |
| 1360 | -1.39 -1.32 % |
08-01-2020 00:00:00 Wednesday |
105.3 103.91 |
105.38 | 102.53 | 128561 |
| 1361 | 0.08 0.08 % |
07-01-2020 00:00:00 Tuesday |
105.41 105.49 |
107.89 | 104.06 | 160165 |
| 1362 | -2.48 -2.33 % |
06-01-2020 00:00:00 Monday |
106.58 104.1 |
107.51 | 103.43 | 185638 |
| 1363 | -1.16 -1.07 % |
03-01-2020 00:00:00 Friday |
108.45 107.29 |
109.43 | 106.76 | 184521 |
| 1364 | 1.28 1.19 % |
02-01-2020 00:00:00 Thursday |
107.7 108.98 |
109.39 | 107.7 | 197909 |
| 1365 | 0.04 0.04 % |
01-01-2020 00:00:00 Wednesday |
108 108.04 |
108.23 | 106.2 | 168612 |
| 1366 | 2.06 1.95 % |
31-12-2019 00:00:00 Tuesday |
105.38 107.44 |
108.53 | 105.19 | 173844 |
| 1367 | -1.39 -1.3 % |
30-12-2019 00:00:00 Monday |
107.14 105.75 |
107.14 | 105.04 | 53998 |
| 1368 | 2.02 1.94 % |
27-12-2019 00:00:00 Friday |
104.14 106.16 |
107.06 | 104.1 | 307605 |
| 1369 | 1.5 1.46 % |
26-12-2019 00:00:00 Thursday |
102.45 103.95 |
104.29 | 102.45 | 101382 |
| 1370 | 0.71 0.69 % |
24-12-2019 00:00:00 Tuesday |
102.38 103.09 |
103.39 | 102.08 | 89041 |
| 1371 | 0.68 0.67 % |
23-12-2019 00:00:00 Monday |
101.66 102.34 |
103.88 | 101.66 | 85292 |
| 1372 | -0.78 -0.75 % |
20-12-2019 00:00:00 Friday |
103.76 102.98 |
103.76 | 101.78 | 164589 |
| 1373 | 0.49 0.48 % |
19-12-2019 00:00:00 Thursday |
102.49 102.98 |
103.99 | 102.11 | 122382 |
| 1374 | -1.2 -1.16 % |
18-12-2019 00:00:00 Wednesday |
103.84 102.64 |
103.84 | 101.78 | 74314 |
| 1375 | 1.46 1.43 % |
17-12-2019 00:00:00 Tuesday |
102.04 103.5 |
103.84 | 101.4 | 134677 |
| 1376 | -0.41 -0.4 % |
16-12-2019 00:00:00 Monday |
102.41 102 |
102.9 | 101.29 | 93664 |
| 1377 | 0.42 0.41 % |
13-12-2019 00:00:00 Friday |
101.66 102.08 |
102.56 | 100.76 | 119608 |
| 1378 | 1.28 1.28 % |
12-12-2019 00:00:00 Thursday |
100.01 101.29 |
101.85 | 99.3 | 447045 |
| 1379 | 2.44 2.5 % |
11-12-2019 00:00:00 Wednesday |
97.76 100.2 |
100.46 | 97.58 | 209598 |
| 1380 | -0.3 -0.31 % |
10-12-2019 00:00:00 Tuesday |
97.28 96.98 |
99.26 | 96.75 | 1344700 |
| 1381 | 0.53 0.55 % |
09-12-2019 00:00:00 Monday |
96.75 97.28 |
98.78 | 96.34 | 275965 |
| 1382 | -3.9 -3.87 % |
06-12-2019 00:00:00 Friday |
100.65 96.75 |
101.25 | 95.93 | 563318 |
| 1383 | 0.56 0.56 % |
05-12-2019 00:00:00 Thursday |
100.05 100.61 |
101.96 | 99.68 | 290848 |
| 1384 | 2.36 2.42 % |
04-12-2019 00:00:00 Wednesday |
97.43 99.79 |
100.24 | 96.75 | 209424 |
| 1385 | -4.61 -4.49 % |
03-12-2019 00:00:00 Tuesday |
102.64 98.03 |
102.9 | 97.73 | 371094 |
| 1386 | 0.68 0.66 % |
02-12-2019 00:00:00 Monday |
102.75 103.43 |
104.14 | 102 | 135517 |
| 1387 | -0.04 -0.04 % |
29-11-2019 00:00:00 Friday |
103.43 103.39 |
104.21 | 102.34 | 422245 |
| 1388 | 1.88 1.84 % |
28-11-2019 00:00:00 Thursday |
102 103.88 |
104.21 | 101.21 | 241808 |
| 1389 | -1.84 -1.77 % |
27-11-2019 00:00:00 Wednesday |
103.88 102.04 |
103.88 | 100.73 | 236473 |
| 1390 | -1.57 -1.5 % |
26-11-2019 00:00:00 Tuesday |
105 103.43 |
105.04 | 102.9 | 304724 |
| 1391 | -0.52 -0.5 % |
25-11-2019 00:00:00 Monday |
105 104.48 |
106.13 | 103.95 | 314982 |
| 1392 | 0.3 0.29 % |
22-11-2019 00:00:00 Friday |
104.44 104.74 |
106.24 | 103.61 | 116172 |
| 1393 | -4.54 -4.2 % |
21-11-2019 00:00:00 Thursday |
108.19 103.65 |
108.26 | 103.46 | 336770 |
| 1394 | 0.67 0.62 % |
20-11-2019 00:00:00 Wednesday |
108.08 108.75 |
110.03 | 107.4 | 252996 |
| 1395 | 1.53 1.45 % |
19-11-2019 00:00:00 Tuesday |
105.68 107.21 |
107.59 | 105 | 187257 |
| 1396 | 4.83 4.81 % |
18-11-2019 00:00:00 Monday |
100.43 105.26 |
106.88 | 100.39 | 483313 |
| 1397 | -0.82 -0.81 % |
15-11-2019 00:00:00 Friday |
101.25 100.43 |
102.15 | 99.9 | 120681 |
| 1398 | -2.21 -2.13 % |
14-11-2019 00:00:00 Thursday |
103.54 101.33 |
103.65 | 100.24 | 141009 |
| 1399 | -2.21 -2.09 % |
13-11-2019 00:00:00 Wednesday |
105.6 103.39 |
106.31 | 103.2 | 74973 |
| 1400 | 1.84 1.78 % |
11-11-2019 00:00:00 Monday |
103.5 105.34 |
105.83 | 103.24 | 172885 |
| 1401 | -3.64 -3.38 % |
08-11-2019 00:00:00 Friday |
107.78 104.14 |
107.78 | 103.88 | 376916 |
| 1402 | 3.11 2.99 % |
07-11-2019 00:00:00 Thursday |
103.95 107.06 |
108.04 | 103.58 | 448833 |
| 1403 | 0.68 0.66 % |
06-11-2019 00:00:00 Wednesday |
102.71 103.39 |
104.25 | 100.88 | 254872 |
| 1404 | -2.17 -2.06 % |
05-11-2019 00:00:00 Tuesday |
105.41 103.24 |
106.13 | 102.11 | 249460 |
| 1405 | -0.75 -0.7 % |
04-11-2019 00:00:00 Monday |
106.39 105.64 |
107.21 | 104.63 | 423514 |
| 1406 | 1.23 1.17 % |
01-11-2019 00:00:00 Friday |
104.93 106.16 |
106.54 | 104.51 | 239685 |
| 1407 | 0.75 0.72 % |
31-10-2019 00:00:00 Thursday |
104.1 104.85 |
105.23 | 103.28 | 277104 |
| 1408 | 0.71 0.69 % |
30-10-2019 00:00:00 Wednesday |
102.3 103.01 |
105.3 | 101.1 | 422785 |
| 1409 | -0.37 -0.36 % |
29-10-2019 00:00:00 Tuesday |
102.6 102.23 |
103.43 | 100.61 | 366069 |
| 1410 | -0.23 -0.22 % |
27-10-2019 00:00:00 Sunday |
102.23 102 |
102.6 | 101.63 | 35818 |
| 1411 | 1.69 1.68 % |
25-10-2019 00:00:00 Friday |
100.54 102.23 |
102.53 | 99.75 | 220178 |
| 1412 | -2.89 -2.79 % |
24-10-2019 00:00:00 Thursday |
103.5 100.61 |
103.58 | 99.94 | 203920 |