| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -7.05 -0.6 % |
22-09-2023 00:00:00 |
1184.08 1177.03 |
1191.83 1175 |
| -6.9 -0.59 % |
25-09-2023 00:00:00 |
1176.93 1170.03 |
1179.95 1167.9 |
| -1.07 -0.09 % |
26-09-2023 00:00:00 |
1171.85 1170.78 |
1175 1168.05 |
| 10.05 0.86 % |
27-09-2023 00:00:00 |
1174.5 1184.55 |
1185.85 1169.5 |
| -25 -2.1 % |
28-09-2023 00:00:00 |
1192 1167 |
1192 1162.83 |
| -0.73 -0.06 % |
29-09-2023 00:00:00 |
1173.98 1173.25 |
1184.75 1167.05 |
| -9.37 -0.8 % |
03-10-2023 00:00:00 |
1168.5 1159.13 |
1168.5 1158 |
| 1.15 0.1 % |
04-10-2023 00:00:00 |
1156 1157.15 |
1159.35 1147.58 |
| -5.57 -0.48 % |
05-10-2023 00:00:00 |
1162.5 1156.93 |
1164.5 1155 |
| -2.53 -0.22 % |
06-10-2023 00:00:00 |
1161.48 1158.95 |
1162.5 1156 |
| -6.1 -0.53 % |
09-10-2023 00:00:00 |
1154.98 1148.88 |
1156.28 1147.5 |
| 1.75 0.15 % |
10-10-2023 00:00:00 |
1152.53 1154.28 |
1158.95 1151.73 |
| 15.05 1.3 % |
11-10-2023 00:00:00 |
1157.45 1172.5 |
1174.75 1157 |
| 0.6 0.05 % |
12-10-2023 00:00:00 |
1173.83 1174.43 |
1179.5 1169.03 |
| 3.9 0.33 % |
13-10-2023 00:00:00 |
1171.45 1175.35 |
1179 1165 |
| -2.55 -0.22 % |
16-10-2023 00:00:00 |
1174 1171.45 |
1177 1168 |
| 1.57 0.13 % |
17-10-2023 00:00:00 |
1176.23 1177.8 |
1180 1171 |
| -15.83 -1.34 % |
18-10-2023 00:00:00 |
1177.63 1161.8 |
1183.58 1160.1 |
| -4.7 -0.41 % |
19-10-2023 00:00:00 |
1157.48 1152.78 |
1160.7 1150.78 |
| -1.65 -0.14 % |
20-10-2023 00:00:00 |
1151.23 1149.58 |
1157.4 1148.03 |
| -14.67 -1.28 % |
23-10-2023 00:00:00 |
1146 1131.33 |
1153.35 1127.13 |
| 2.52 0.22 % |
25-10-2023 00:00:00 |
1126.48 1129 |
1140.75 1121.2 |
| -15.88 -1.41 % |
26-10-2023 00:00:00 |
1128.98 1113.1 |
1129 1110.53 |
| 11.63 1.04 % |
27-10-2023 00:00:00 |
1121 1132.63 |
1137.03 1118.03 |
| 13.7 1.2 % |
30-10-2023 00:00:00 |
1141.98 1155.68 |
1162.3 1136 |
| -22.2 -1.9 % |
31-10-2023 00:00:00 |
1166.48 1144.28 |
1166.48 1141.4 |
| 3.38 0.3 % |
01-11-2023 00:00:00 |
1144.95 1148.33 |
1158.75 1137.63 |
| 5.43 0.47 % |
02-11-2023 00:00:00 |
1154.5 1159.93 |
1162 1153.25 |
| -4.8 -0.41 % |
03-11-2023 00:00:00 |
1164.33 1159.53 |
1167.5 1157.45 |
| 2.05 0.18 % |
06-11-2023 00:00:00 |
1167.48 1169.53 |
1170 1163.03 |
| -6.78 -0.58 % |
07-11-2023 00:00:00 |
1168.88 1162.1 |
1169.73 1160 |
| 1.45 0.12 % |
08-11-2023 00:00:00 |
1166.85 1168.3 |
1170.5 1161.3 |
| -9.95 -0.85 % |
09-11-2023 00:00:00 |
1165.28 1155.33 |
1168.28 1152.5 |
| 3.15 0.27 % |
10-11-2023 00:00:00 |
1154 1157.15 |
1158.5 1149.08 |
| 0.6 0.05 % |
12-11-2023 00:00:00 |
1164.85 1165.45 |
1166.28 1161.35 |
| -5.35 -0.46 % |
13-11-2023 00:00:00 |
1162.5 1157.15 |
1162.5 1155.83 |
| 10.7 0.92 % |
15-11-2023 00:00:00 |
1167.75 1178.45 |
1181.18 1163.4 |
| 6.7 0.57 % |
16-11-2023 00:00:00 |
1174.98 1181.68 |
1186.85 1173.4 |
| -0.75 -0.06 % |
17-11-2023 00:00:00 |
1178.68 1177.93 |
1186.5 1176.5 |
| 0.15 0.01 % |
20-11-2023 00:00:00 |
1174.5 1174.65 |
1179 1168.43 |
| 8.22 0.7 % |
21-11-2023 00:00:00 |
1181.03 1189.25 |
1193.83 1179.7 |
| 7.53 0.63 % |
22-11-2023 00:00:00 |
1186.35 1193.88 |
1197.38 1186.2 |
| 3.7 0.31 % |
23-11-2023 00:00:00 |
1193.88 1197.58 |
1200.63 1193.88 |
| 1.43 0.12 % |
24-11-2023 00:00:00 |
1195.1 1196.53 |
1201.2 1195.1 |
| 0.78 0.07 % |
28-11-2023 00:00:00 |
1196.5 1197.28 |
1199.4 1187.5 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -107.18 | Min | 453.98 436.14 |
469.77 | 432.12 | 10940 | |
| 91.48 | Max | 1600.08 1601.05 |
1611.2 | 1585.5 | 238339962 | |
| -1.14 | Avergae | 1212.66 1211.52 |
1224.12 | 1200.09 | 1190714.99 | |
| 1 | 15.2 1.18 % |
03-11-2026 00:00:00 Tuesday |
1291 1306.2 |
1307 | 1281.55 | 1628238 |
| 2 | 71.6 5.83 % |
02-11-2026 00:00:00 Monday |
1227.4 1299 |
1299 | 1214.1 | 3815179 |
| 3 | -7.45 -0.64 % |
30-10-2026 00:00:00 Friday |
1171 1163.55 |
1172.4 | 1152.5 | 1280860 |
| 4 | 10.25 0.88 % |
29-10-2026 00:00:00 Thursday |
1158.5 1168.75 |
1182 | 1155.55 | 3291962 |
| 5 | -37 -3.09 % |
28-10-2026 00:00:00 Wednesday |
1195.5 1158.5 |
1204 | 1156.6 | 2297453 |
| 6 | 5 0.42 % |
27-10-2026 00:00:00 Tuesday |
1195 1200 |
1202 | 1184 | 923277 |
| 7 | 13 1.09 % |
26-10-2026 00:00:00 Monday |
1189 1202 |
1204.35 | 1174.35 | 569505 |
| 8 | 5.25 0.44 % |
23-10-2026 00:00:00 Friday |
1184.75 1190 |
1201.95 | 1163.25 | 642877 |
| 9 | -31.9 -2.64 % |
22-10-2026 00:00:00 Thursday |
1207.9 1176 |
1209.8 | 1176 | 1615640 |
| 10 | -6 -0.49 % |
21-10-2026 00:00:00 Wednesday |
1213.3 1207.3 |
1234.6 | 1199.2 | 1382802 |
| 11 | -10.7 -0.88 % |
19-10-2026 00:00:00 Monday |
1213.5 1202.8 |
1228 | 1201.1 | 1084569 |
| 12 | -4.1 -0.34 % |
16-10-2026 00:00:00 Friday |
1214.1 1210 |
1215 | 1192.75 | 1021134 |
| 13 | 38.3 3.23 % |
15-10-2026 00:00:00 Thursday |
1185 1223.3 |
1223.3 | 1177.5 | 2685272 |
| 14 | 8.05 0.69 % |
14-10-2026 00:00:00 Wednesday |
1167.9 1175.95 |
1187.9 | 1162.8 | 894793 |
| 15 | 8.6 0.74 % |
13-10-2026 00:00:00 Tuesday |
1158.1 1166.7 |
1168 | 1152.3 | 682876 |
| 16 | -21 -1.78 % |
12-10-2026 00:00:00 Monday |
1180 1159 |
1185.65 | 1153.1 | 796600 |
| 17 | -8.7 -0.74 % |
09-10-2026 00:00:00 Friday |
1179.5 1170.8 |
1189.05 | 1160.4 | 2089919 |
| 18 | -30.7 -2.54 % |
08-10-2026 00:00:00 Thursday |
1208 1177.3 |
1209 | 1173 | 1451738 |
| 19 | -8.25 -0.68 % |
07-10-2026 00:00:00 Wednesday |
1214.9 1206.65 |
1221 | 1203.6 | 568645 |
| 20 | 29.1 2.45 % |
06-10-2026 00:00:00 Tuesday |
1189.9 1219 |
1219 | 1188.15 | 675671 |
| 21 | 13.15 1.12 % |
05-10-2026 00:00:00 Monday |
1172.95 1186.1 |
1192.75 | 1172.2 | 436409 |
| 22 | -14 -1.19 % |
01-10-2026 00:00:00 Thursday |
1180 1166 |
1183.7 | 1161 | 2534718 |
| 23 | 4.5 0.38 % |
30-09-2026 00:00:00 Wednesday |
1183 1187.5 |
1196.3 | 1182.1 | 970803 |
| 24 | -10.4 -0.87 % |
29-09-2026 00:00:00 Tuesday |
1194.4 1184 |
1198 | 1182.05 | 866666 |
| 25 | -24.4 -2 % |
28-09-2026 00:00:00 Monday |
1222.9 1198.5 |
1222.9 | 1196.05 | 962615 |
| 26 | 11 0.91 % |
25-09-2026 00:00:00 Friday |
1215 1226 |
1227.2 | 1214 | 527677 |
| 27 | -19 -1.53 % |
24-09-2026 00:00:00 Thursday |
1238 1219 |
1242 | 1219 | 1453295 |
| 28 | 5.25 0.42 % |
23-09-2026 00:00:00 Wednesday |
1241.8 1247.05 |
1253.05 | 1239.2 | 560680 |
| 29 | -5.4 -0.43 % |
22-09-2026 00:00:00 Tuesday |
1247.4 1242 |
1252 | 1237.8 | 560999 |
| 30 | 15.35 1.25 % |
21-09-2026 00:00:00 Monday |
1232.35 1247.7 |
1248.5 | 1232.35 | 594826 |
| 31 | -11.55 -0.93 % |
18-09-2026 00:00:00 Friday |
1245.5 1233.95 |
1247.35 | 1233.95 | 481548 |
| 32 | -1.55 -0.12 % |
17-09-2026 00:00:00 Thursday |
1242.35 1240.8 |
1253.85 | 1238.2 | 843736 |
| 33 | 0 0 % |
16-09-2026 00:00:00 Wednesday |
1241.4 1241.4 |
1254.8 | 1241.4 | 698540 |
| 34 | -18.45 -1.47 % |
15-09-2026 00:00:00 Tuesday |
1254.45 1236 |
1259.5 | 1236 | 1157037 |
| 35 | -10.1 -0.8 % |
11-09-2026 00:00:00 Friday |
1268.1 1258 |
1268.15 | 1253.2 | 774793 |
| 36 | -4.7 -0.37 % |
10-09-2026 00:00:00 Thursday |
1279.7 1275 |
1285 | 1267 | 940647 |
| 37 | -4 -0.31 % |
09-09-2026 00:00:00 Wednesday |
1285 1281 |
1294.4 | 1278 | 615195 |
| 38 | -9.7 -0.74 % |
08-09-2026 00:00:00 Tuesday |
1304 1294.3 |
1307.35 | 1288 | 777500 |
| 39 | -12.2 -0.92 % |
07-09-2026 00:00:00 Monday |
1321.7 1309.5 |
1324 | 1302.5 | 438060 |
| 40 | 19.45 1.49 % |
04-09-2026 00:00:00 Friday |
1302.55 1322 |
1332.9 | 1302.55 | 459976 |
| 41 | -11.95 -0.91 % |
03-09-2026 00:00:00 Thursday |
1313 1301.05 |
1316.4 | 1301.05 | 808113 |
| 42 | 7.2 0.55 % |
02-09-2026 00:00:00 Wednesday |
1305.95 1313.15 |
1321.75 | 1293 | 680372 |
| 43 | 24.35 1.9 % |
01-09-2026 00:00:00 Tuesday |
1283 1307.35 |
1311.5 | 1280.3 | 853458 |
| 44 | 5 0.39 % |
31-08-2026 00:00:00 Monday |
1280 1285 |
1297.5 | 1271.05 | 340487 |
| 45 | -0.6 -0.05 % |
28-08-2026 00:00:00 Friday |
1285 1284.4 |
1292.15 | 1280 | 431860 |
| 46 | -14.1 -1.08 % |
27-08-2026 00:00:00 Thursday |
1300.1 1286 |
1308.55 | 1285 | 1053113 |
| 47 | -13.5 -1.03 % |
26-08-2026 00:00:00 Wednesday |
1312.5 1299 |
1315.5 | 1299 | 381982 |
| 48 | 6.2 0.47 % |
25-08-2026 00:00:00 Tuesday |
1306.4 1312.6 |
1316.2 | 1300 | 226418 |
| 49 | -9.5 -0.72 % |
24-08-2026 00:00:00 Monday |
1317 1307.5 |
1320 | 1301.6 | 606759 |
| 50 | 1 0.08 % |
21-08-2026 00:00:00 Friday |
1313 1314 |
1314.2 | 1308 | 342123 |
| 51 | -0.45 -0.03 % |
20-08-2026 00:00:00 Thursday |
1316 1315.55 |
1316.55 | 1307 | 490737 |
| 52 | -12.8 -0.97 % |
19-08-2026 00:00:00 Wednesday |
1320.3 1307.5 |
1322.7 | 1304 | 572053 |
| 53 | 9.4 0.72 % |
18-08-2026 00:00:00 Tuesday |
1310 1319.4 |
1328 | 1310 | 579389 |
| 54 | 5.45 0.42 % |
17-08-2026 00:00:00 Monday |
1312.95 1318.4 |
1320.5 | 1299 | 382229 |
| 55 | -9 -0.68 % |
14-08-2026 00:00:00 Friday |
1317 1308 |
1317 | 1302.1 | 345809 |
| 56 | -12.55 -0.94 % |
13-08-2026 00:00:00 Thursday |
1329 1316.45 |
1329 | 1307.1 | 1535288 |
| 57 | 3.2 0.24 % |
12-08-2026 00:00:00 Wednesday |
1323.9 1327.1 |
1327.1 | 1309.5 | 590912 |
| 58 | -7.45 -0.56 % |
11-08-2026 00:00:00 Tuesday |
1328.65 1321.2 |
1328.65 | 1314.25 | 335332 |
| 59 | -4.85 -0.36 % |
10-08-2026 00:00:00 Monday |
1330.85 1326 |
1332.5 | 1322 | 241387 |
| 60 | 10.15 0.77 % |
07-08-2026 00:00:00 Friday |
1321.4 1331.55 |
1336.6 | 1317 | 838749 |
| 61 | 41.7 3.25 % |
06-08-2026 00:00:00 Thursday |
1283.3 1325 |
1325 | 1282 | 3308316 |
| 62 | -13.95 -1.08 % |
05-08-2026 00:00:00 Wednesday |
1294.95 1281 |
1299 | 1271.4 | 1040642 |
| 63 | -21.9 -1.67 % |
04-08-2026 00:00:00 Tuesday |
1314.9 1293 |
1314.9 | 1288.1 | 487511 |
| 64 | -5.9 -0.45 % |
03-08-2026 00:00:00 Monday |
1314.9 1309 |
1316.7 | 1305.9 | 1947063 |
| 65 | 12.85 0.99 % |
31-07-2026 00:00:00 Friday |
1294.45 1307.3 |
1309.3 | 1293 | 673232 |
| 66 | 18.25 1.43 % |
30-07-2026 00:00:00 Thursday |
1276.15 1294.4 |
1298 | 1274.8 | 1751334 |
| 67 | 0 0 % |
29-07-2026 00:00:00 Wednesday |
1276 1276 |
1282.15 | 1269 | 633091 |
| 68 | -9.05 -0.71 % |
28-07-2026 00:00:00 Tuesday |
1276.95 1267.9 |
1279.1 | 1266.1 | 564502 |
| 69 | -9.25 -0.72 % |
27-07-2026 00:00:00 Monday |
1289.35 1280.1 |
1289.35 | 1278 | 373397 |
| 70 | 12.45 0.98 % |
24-07-2026 00:00:00 Friday |
1265.7 1278.15 |
1283.3 | 1250.55 | 467010 |
| 71 | -5.8 -0.45 % |
23-07-2026 00:00:00 Thursday |
1281.15 1275.35 |
1287 | 1268 | 1616961 |
| 72 | -14.75 -1.13 % |
22-07-2026 00:00:00 Wednesday |
1303.6 1288.85 |
1303.7 | 1284 | 680098 |
| 73 | -19.4 -1.47 % |
21-07-2026 00:00:00 Tuesday |
1323.05 1303.65 |
1326.25 | 1302.5 | 576485 |
| 74 | 3.45 0.26 % |
20-07-2026 00:00:00 Monday |
1319.8 1323.25 |
1346.25 | 1317.3 | 1119039 |
| 75 | 25.5 1.96 % |
17-07-2026 00:00:00 Friday |
1301 1326.5 |
1329.95 | 1295.6 | 848885 |
| 76 | -4.95 -0.38 % |
16-07-2026 00:00:00 Thursday |
1297.95 1293 |
1309.3 | 1291 | 2025966 |
| 77 | -2.25 -0.17 % |
15-07-2026 00:00:00 Wednesday |
1297.65 1295.4 |
1310.3 | 1293.8 | 267127 |
| 78 | -3 -0.23 % |
14-07-2026 00:00:00 Tuesday |
1294 1291 |
1308 | 1287.5 | 349310 |
| 79 | -1.3 -0.1 % |
13-07-2026 00:00:00 Monday |
1298.15 1296.85 |
1306 | 1295.2 | 534030 |
| 80 | 14.1 1.09 % |
10-07-2026 00:00:00 Friday |
1294.75 1308.85 |
1311 | 1288.85 | 434235 |
| 81 | 3.7 0.29 % |
09-07-2026 00:00:00 Thursday |
1276 1279.7 |
1296 | 1274.85 | 1442487 |
| 82 | -23.6 -1.82 % |
08-07-2026 00:00:00 Wednesday |
1299.6 1276 |
1303.2 | 1271.8 | 839392 |
| 83 | -16.35 -1.24 % |
07-07-2026 00:00:00 Tuesday |
1323 1306.65 |
1328 | 1304.1 | 630584 |
| 84 | 16.85 1.29 % |
06-07-2026 00:00:00 Monday |
1304.55 1321.4 |
1325.85 | 1299.35 | 874318 |
| 85 | -5.75 -0.44 % |
03-07-2026 00:00:00 Friday |
1310 1304.25 |
1312 | 1302 | 702944 |
| 86 | -4.4 -0.34 % |
02-07-2026 00:00:00 Thursday |
1308.2 1303.8 |
1313 | 1299.3 | 1837275 |
| 87 | 9.2 0.71 % |
01-07-2026 00:00:00 Wednesday |
1298.8 1308 |
1312.65 | 1296.7 | 446829 |
| 88 | -11.15 -0.85 % |
30-06-2026 00:00:00 Tuesday |
1305 1293.85 |
1307.5 | 1290 | 750427 |
| 89 | -5.45 -0.42 % |
29-06-2026 00:00:00 Monday |
1306.3 1300.85 |
1314 | 1293 | 649738 |
| 90 | 2.2 0.17 % |
25-06-2026 00:00:00 Thursday |
1316.05 1318.25 |
1327.7 | 1314.05 | 2028547 |
| 91 | 4.7 0.36 % |
24-06-2026 00:00:00 Wednesday |
1309 1313.7 |
1321.9 | 1297.2 | 1082444 |
| 92 | -17.25 -1.3 % |
23-06-2026 00:00:00 Tuesday |
1326.55 1309.3 |
1333.45 | 1303.6 | 754350 |
| 93 | 1.65 0.12 % |
22-06-2026 00:00:00 Monday |
1324.9 1326.55 |
1345.45 | 1314.4 | 748087 |
| 94 | -21.65 -1.63 % |
19-06-2026 00:00:00 Friday |
1331 1309.35 |
1338.4 | 1305.5 | 1053238 |
| 95 | -4.25 -0.32 % |
18-06-2026 00:00:00 Thursday |
1332 1327.75 |
1333.7 | 1321.55 | 1732372 |
| 96 | -2.25 -0.17 % |
17-06-2026 00:00:00 Wednesday |
1334.8 1332.55 |
1334.8 | 1317.65 | 508502 |
| 97 | 18.8 1.44 % |
16-06-2026 00:00:00 Tuesday |
1309.05 1327.85 |
1333.35 | 1307 | 913286 |
| 98 | -12.85 -0.97 % |
15-06-2026 00:00:00 Monday |
1319.95 1307.1 |
1323.5 | 1303.2 | 2004663 |
| 99 | 13.8 1.08 % |
12-06-2026 00:00:00 Friday |
1278.95 1292.75 |
1297.45 | 1262.1 | 2683648 |
| 100 | 5.6 0.45 % |
11-06-2026 00:00:00 Thursday |
1257 1262.6 |
1275.9 | 1253.65 | 1642408 |
| 101 | -14.4 -1.13 % |
10-06-2026 00:00:00 Wednesday |
1273.95 1259.55 |
1300 | 1255.5 | 4063671 |
| 102 | -0.05 0 % |
09-06-2026 00:00:00 Tuesday |
1269.65 1269.6 |
1274.7 | 1257.45 | 917810 |
| 103 | -11.25 -0.88 % |
08-06-2026 00:00:00 Monday |
1275 1263.75 |
1282.8 | 1259.15 | 3900085 |
| 104 | -16.8 -1.28 % |
05-06-2026 00:00:00 Friday |
1308 1291.2 |
1308 | 1288.2 | 1984312 |
| 105 | 1.3 0.1 % |
04-06-2026 00:00:00 Thursday |
1302.9 1304.2 |
1311 | 1293.2 | 2300270 |
| 106 | -6.45 -0.49 % |
03-06-2026 00:00:00 Wednesday |
1319.5 1313.05 |
1324.45 | 1301.2 | 2558552 |
| 107 | 7.1 0.54 % |
02-06-2026 00:00:00 Tuesday |
1310 1317.1 |
1327.8 | 1300.3 | 1313536 |
| 108 | -13.7 -1.03 % |
01-06-2026 00:00:00 Monday |
1334 1320.3 |
1335.65 | 1318.7 | 528526 |
| 109 | -42.95 -3.15 % |
29-05-2026 00:00:00 Friday |
1363.5 1320.55 |
1369 | 1317 | 704622 |
| 110 | -2 -0.15 % |
27-05-2026 00:00:00 Wednesday |
1352 1350 |
1360.9 | 1348.2 | 1820639 |
| 111 | -3.05 -0.22 % |
26-05-2026 00:00:00 Tuesday |
1359.95 1356.9 |
1368.65 | 1353.05 | 1304193 |
| 112 | 6.8 0.5 % |
25-05-2026 00:00:00 Monday |
1360.05 1366.85 |
1371.4 | 1357.1 | 625911 |
| 113 | 2.6 0.19 % |
22-05-2026 00:00:00 Friday |
1352 1354.6 |
1367.5 | 1348.9 | 544130 |
| 114 | -15.35 -1.12 % |
21-05-2026 00:00:00 Thursday |
1365.05 1349.7 |
1370 | 1345.5 | 1429458 |
| 115 | 37.75 2.86 % |
20-05-2026 00:00:00 Wednesday |
1322 1359.75 |
1362 | 1313.5 | 726039 |
| 116 | -16.1 -1.2 % |
19-05-2026 00:00:00 Tuesday |
1338.4 1322.3 |
1344 | 1320 | 1272113 |
| 117 | -0.8 -0.06 % |
18-05-2026 00:00:00 Monday |
1336 1335.2 |
1342 | 1318.75 | 1203394 |
| 118 | -28.6 -2.1 % |
15-05-2026 00:00:00 Friday |
1364.95 1336.35 |
1364.95 | 1329.15 | 2186485 |
| 119 | -3.45 -0.25 % |
14-05-2026 00:00:00 Thursday |
1365.2 1361.75 |
1377.9 | 1358.3 | 2016643 |
| 120 | -4.1 -0.3 % |
13-05-2026 00:00:00 Wednesday |
1363.3 1359.2 |
1373.1 | 1352.55 | 1218028 |
| 121 | -26.65 -1.92 % |
12-05-2026 00:00:00 Tuesday |
1390.25 1363.6 |
1393.55 | 1360.65 | 2552982 |
| 122 | -24.2 -1.71 % |
11-05-2026 00:00:00 Monday |
1412.35 1388.15 |
1427.45 | 1382.05 | 718660 |
| 123 | 5.75 0.4 % |
08-05-2026 00:00:00 Friday |
1429.95 1435.7 |
1442.95 | 1417.55 | 433213 |
| 124 | -12.6 -0.87 % |
07-05-2026 00:00:00 Thursday |
1448.3 1435.7 |
1449.7 | 1431 | 1841481 |
| 125 | -27.35 -1.87 % |
06-05-2026 00:00:00 Wednesday |
1465.2 1437.85 |
1473.55 | 1427.5 | 986210 |
| 126 | 2.65 0.18 % |
05-05-2026 00:00:00 Tuesday |
1461.5 1464.15 |
1473.65 | 1450.1 | 999818 |
| 127 | 32.75 2.29 % |
04-05-2026 00:00:00 Monday |
1430.2 1462.95 |
1466.65 | 1430.2 | 2857722 |
| 128 | 17.9 1.27 % |
30-04-2026 00:00:00 Thursday |
1412.95 1430.85 |
1435.8 | 1393.3 | 4741352 |
| 129 | 33.2 2.38 % |
29-04-2026 00:00:00 Wednesday |
1392.95 1426.15 |
1432 | 1392.55 | 1543829 |
| 130 | 30.9 2.28 % |
28-04-2026 00:00:00 Tuesday |
1358 1388.9 |
1393.45 | 1356.15 | 1611704 |
| 131 | 39.15 2.95 % |
27-04-2026 00:00:00 Monday |
1326.8 1365.95 |
1371 | 1312 | 982268 |
| 132 | -15.3 -1.14 % |
24-04-2026 00:00:00 Friday |
1342.95 1327.65 |
1345.4 | 1325.15 | 392791 |
| 133 | -5.8 -0.43 % |
23-04-2026 00:00:00 Thursday |
1348.9 1343.1 |
1355.55 | 1340.25 | 3243952 |
| 134 | 6.55 0.48 % |
22-04-2026 00:00:00 Wednesday |
1356.35 1362.9 |
1366.2 | 1350 | 419156 |
| 135 | -8.2 -0.6 % |
21-04-2026 00:00:00 Tuesday |
1361.85 1353.65 |
1369.7 | 1350.5 | 455672 |
| 136 | 0.2 0.01 % |
20-04-2026 00:00:00 Monday |
1362.4 1362.6 |
1373 | 1352.45 | 608834 |
| 137 | 25.1 1.87 % |
17-04-2026 00:00:00 Friday |
1340 1365.1 |
1367.7 | 1340 | 1367801 |
| 138 | -7.55 -0.56 % |
16-04-2026 00:00:00 Thursday |
1351 1343.45 |
1354.25 | 1330.15 | 3903700 |
| 139 | 5.25 0.39 % |
15-04-2026 00:00:00 Wednesday |
1339 1344.25 |
1346.75 | 1334.1 | 747335 |
| 140 | -9.4 -0.71 % |
13-04-2026 00:00:00 Monday |
1323.95 1314.55 |
1327.75 | 1310.05 | 671440 |
| 141 | 10.3 0.77 % |
10-04-2026 00:00:00 Friday |
1339.85 1350.15 |
1352.1 | 1331.6 | 501416 |
| 142 | -14.8 -1.1 % |
09-04-2026 00:00:00 Thursday |
1344.2 1329.4 |
1350.2 | 1325.95 | 3530519 |
| 143 | -2.25 -0.17 % |
08-04-2026 00:00:00 Wednesday |
1350 1347.75 |
1350.5 | 1326.5 | 1943336 |
| 144 | 5 0.38 % |
07-04-2026 00:00:00 Tuesday |
1299.65 1304.65 |
1307.9 | 1291.45 | 866588 |
| 145 | -46.85 -3.47 % |
06-04-2026 00:00:00 Monday |
1351.6 1304.75 |
1360.8 | 1290 | 1829449 |
| 146 | -6.65 -0.49 % |
02-04-2026 00:00:00 Thursday |
1357.5 1350.85 |
1357.7 | 1328 | 1814612 |
| 147 | -11.25 -0.82 % |
01-04-2026 00:00:00 Wednesday |
1380.1 1368.85 |
1383.95 | 1362.35 | 1008043 |
| 148 | 9.25 0.69 % |
30-03-2026 00:00:00 Monday |
1335 1344.25 |
1364.8 | 1335 | 1441508 |
| 149 | -56.7 -4.04 % |
27-03-2026 00:00:00 Friday |
1404.95 1348.25 |
1404.95 | 1345 | 1091999 |
| 150 | -11.35 -0.8 % |
25-03-2026 00:00:00 Wednesday |
1423.9 1412.55 |
1430 | 1407.85 | 1771910 |
| 151 | -12.5 -0.88 % |
24-03-2026 00:00:00 Tuesday |
1423.95 1411.45 |
1423.95 | 1406.4 | 495154 |
| 152 | 7.25 0.52 % |
23-03-2026 00:00:00 Monday |
1400 1407.25 |
1415.6 | 1391 | 1037189 |
| 153 | 18.8 1.35 % |
20-03-2026 00:00:00 Friday |
1395.75 1414.55 |
1430 | 1395.75 | 1129685 |
| 154 | 0.3 0.02 % |
19-03-2026 00:00:00 Thursday |
1385.05 1385.35 |
1415.8 | 1376.4 | 1739524 |
| 155 | 5.6 0.4 % |
18-03-2026 00:00:00 Wednesday |
1402.9 1408.5 |
1412.95 | 1398.75 | 615653 |
| 156 | -3.55 -0.25 % |
17-03-2026 00:00:00 Tuesday |
1400 1396.45 |
1406 | 1388.6 | 688080 |
| 157 | 13.15 0.95 % |
16-03-2026 00:00:00 Monday |
1381.9 1395.05 |
1397.45 | 1363.4 | 604567 |
| 158 | -8.05 -0.58 % |
13-03-2026 00:00:00 Friday |
1388.65 1380.6 |
1400.5 | 1378.35 | 1358137 |
| 159 | -0.9 -0.06 % |
12-03-2026 00:00:00 Thursday |
1392.75 1391.85 |
1410.9 | 1380.95 | 1733925 |
| 160 | -35.9 -2.52 % |
11-03-2026 00:00:00 Wednesday |
1427 1391.1 |
1433.65 | 1383.1 | 1867413 |
| 161 | -18.9 -1.32 % |
10-03-2026 00:00:00 Tuesday |
1427.95 1409.05 |
1430 | 1400.6 | 622230 |
| 162 | 52.4 3.82 % |
09-03-2026 00:00:00 Monday |
1372.05 1424.45 |
1429 | 1369 | 1316623 |
| 163 | 12.95 0.93 % |
06-03-2026 00:00:00 Friday |
1392.25 1405.2 |
1424.1 | 1390.1 | 1104703 |
| 164 | 40.5 3 % |
05-03-2026 00:00:00 Thursday |
1349.3 1389.8 |
1399 | 1349.3 | 1513497 |
| 165 | 20.55 1.55 % |
04-03-2026 00:00:00 Wednesday |
1325 1345.55 |
1353 | 1307 | 1759747 |
| 166 | 6.9 0.51 % |
02-03-2026 00:00:00 Monday |
1351.45 1358.35 |
1378.3 | 1341.7 | 1069793 |
| 167 | -6.8 -0.49 % |
27-02-2026 00:00:00 Friday |
1401.1 1394.3 |
1410.55 | 1388 | 288309 |
| 168 | 5.5 0.39 % |
26-02-2026 00:00:00 Thursday |
1399.95 1405.45 |
1412.65 | 1391.6 | 3146620 |
| 169 | -37.8 -2.63 % |
25-02-2026 00:00:00 Wednesday |
1436 1398.2 |
1440 | 1393.5 | 820874 |
| 170 | 3.2 0.22 % |
24-02-2026 00:00:00 Tuesday |
1426.95 1430.15 |
1433.45 | 1415 | 218568 |
| 171 | 7.65 0.54 % |
23-02-2026 00:00:00 Monday |
1420.25 1427.9 |
1434.9 | 1418.3 | 488729 |
| 172 | 10.05 0.71 % |
20-02-2026 00:00:00 Friday |
1410 1420.05 |
1427.75 | 1406.85 | 357252 |
| 173 | -30.75 -2.13 % |
19-02-2026 00:00:00 Thursday |
1441.55 1410.8 |
1444.05 | 1401 | 1156640 |
| 174 | 15.85 1.11 % |
18-02-2026 00:00:00 Wednesday |
1425.4 1441.25 |
1442.35 | 1419 | 368386 |
| 175 | -9.6 -0.67 % |
17-02-2026 00:00:00 Tuesday |
1432.4 1422.8 |
1432.4 | 1418.8 | 180120 |
| 176 | 18.15 1.28 % |
16-02-2026 00:00:00 Monday |
1418.25 1436.4 |
1439 | 1409.2 | 477800 |
| 177 | -20.5 -1.42 % |
13-02-2026 00:00:00 Friday |
1440.4 1419.9 |
1451.45 | 1416.2 | 793137 |
| 178 | -18.75 -1.28 % |
12-02-2026 00:00:00 Thursday |
1468.6 1449.85 |
1473.2 | 1445.55 | 1590356 |
| 179 | 10 0.69 % |
11-02-2026 00:00:00 Wednesday |
1458.55 1468.55 |
1469.9 | 1454.45 | 405321 |
| 180 | -7.75 -0.53 % |
10-02-2026 00:00:00 Tuesday |
1466.3 1458.55 |
1470.55 | 1452.6 | 274911 |
| 181 | 1.5 0.1 % |
09-02-2026 00:00:00 Monday |
1459.9 1461.4 |
1465.75 | 1453.15 | 390479 |
| 182 | 10.8 0.75 % |
06-02-2026 00:00:00 Friday |
1440.05 1450.85 |
1452.8 | 1433.1 | 348407 |
| 183 | -13.6 -0.93 % |
05-02-2026 00:00:00 Thursday |
1457 1443.4 |
1460.9 | 1439.65 | 1560195 |
| 184 | 18.5 1.29 % |
04-02-2026 00:00:00 Wednesday |
1438.1 1456.6 |
1464.05 | 1438.1 | 837314 |
| 185 | -43.6 -2.94 % |
03-02-2026 00:00:00 Tuesday |
1481.45 1437.85 |
1489 | 1431 | 878787 |
| 186 | 49.15 3.67 % |
02-02-2026 00:00:00 Monday |
1341 1390.15 |
1392.9 | 1336 | 327928 |
| 187 | -49.9 -3.57 % |
01-02-2026 00:00:00 Sunday |
1395.9 1346 |
1410.95 | 1335.7 | 690898 |
| 188 | 11.8 0.85 % |
30-01-2026 00:00:00 Friday |
1384.1 1395.9 |
1398 | 1379.25 | 653980 |
| 189 | -8.05 -0.58 % |
29-01-2026 00:00:00 Thursday |
1399.95 1391.9 |
1402.65 | 1385.9 | 1593526 |
| 190 | 13.75 0.99 % |
28-01-2026 00:00:00 Wednesday |
1383.3 1397.05 |
1409.7 | 1383.3 | 785854 |
| 191 | -4.8 -0.35 % |
27-01-2026 00:00:00 Tuesday |
1385.85 1381.05 |
1391.9 | 1368.5 | 3536849 |
| 192 | -18 -1.28 % |
23-01-2026 00:00:00 Friday |
1403.95 1385.95 |
1407.15 | 1381.15 | 203908 |
| 193 | -8.4 -0.6 % |
22-01-2026 00:00:00 Thursday |
1410.2 1401.8 |
1419.75 | 1395.1 | 712993 |
| 194 | 15.85 1.14 % |
21-01-2026 00:00:00 Wednesday |
1388.05 1403.9 |
1412.7 | 1373 | 416973 |
| 195 | -21.55 -1.52 % |
20-01-2026 00:00:00 Tuesday |
1414.95 1393.4 |
1415.75 | 1390.1 | 261965 |
| 196 | -41.8 -2.87 % |
19-01-2026 00:00:00 Monday |
1455.05 1413.25 |
1455.05 | 1403.3 | 577607 |
| 197 | -2.3 -0.16 % |
16-01-2026 00:00:00 Friday |
1459.9 1457.6 |
1479.65 | 1455.5 | 354962 |
| 198 | 9.1 0.63 % |
14-01-2026 00:00:00 Wednesday |
1449.35 1458.45 |
1466.8 | 1439.85 | 610968 |
| 199 | -34 -2.29 % |
13-01-2026 00:00:00 Tuesday |
1485.5 1451.5 |
1486 | 1445.15 | 602566 |
| 200 | 8 0.54 % |
12-01-2026 00:00:00 Monday |
1475.3 1483.3 |
1485 | 1451.1 | 568998 |
| 201 | 8.35 0.57 % |
09-01-2026 00:00:00 Friday |
1466.95 1475.3 |
1480 | 1465 | 234309 |
| 202 | -33.45 -2.22 % |
08-01-2026 00:00:00 Thursday |
1503.75 1470.3 |
1503.75 | 1468.45 | 2168603 |
| 203 | -5.9 -0.39 % |
07-01-2026 00:00:00 Wednesday |
1510 1504.1 |
1519.95 | 1498.2 | 710599 |
| 204 | -67.85 -4.31 % |
06-01-2026 00:00:00 Tuesday |
1575.55 1507.7 |
1575.55 | 1497.05 | 956028 |
| 205 | -15.05 -0.95 % |
05-01-2026 00:00:00 Monday |
1592.5 1577.45 |
1611.2 | 1575 | 489517 |
| 206 | 12.5 0.79 % |
02-01-2026 00:00:00 Friday |
1579.95 1592.45 |
1594.45 | 1578 | 381201 |
| 207 | 3.55 0.23 % |
01-01-2026 00:00:00 Thursday |
1571.35 1574.9 |
1592.9 | 1571 | 871193 |
| 208 | 29.35 1.91 % |
31-12-2025 00:00:00 Wednesday |
1540.05 1569.4 |
1576.5 | 1540.05 | 437555 |
| 209 | -2.55 -0.17 % |
30-12-2025 00:00:00 Tuesday |
1543.35 1540.8 |
1553.6 | 1538 | 232715 |
| 210 | -13.65 -0.88 % |
29-12-2025 00:00:00 Monday |
1558.95 1545.3 |
1558.95 | 1543.15 | 167579 |
| 211 | 4 0.26 % |
26-12-2025 00:00:00 Friday |
1555 1559 |
1561 | 1554.8 | 113233 |
| 212 | -13.1 -0.83 % |
24-12-2025 00:00:00 Wednesday |
1571.05 1557.95 |
1575 | 1553.85 | 712435 |
| 213 | -5.15 -0.33 % |
23-12-2025 00:00:00 Tuesday |
1576.05 1570.9 |
1580 | 1568.05 | 464178 |
| 214 | 7.25 0.46 % |
22-12-2025 00:00:00 Monday |
1568.2 1575.45 |
1577 | 1565.6 | 382704 |
| 215 | 12.3 0.79 % |
19-12-2025 00:00:00 Friday |
1552.8 1565.1 |
1573.9 | 1551.05 | 256444 |
| 216 | 4.4 0.29 % |
18-12-2025 00:00:00 Thursday |
1539.95 1544.35 |
1551 | 1536 | 1018167 |
| 217 | -5.4 -0.35 % |
17-12-2025 00:00:00 Wednesday |
1550 1544.6 |
1550 | 1539.3 | 240805 |
| 218 | -6.2 -0.4 % |
16-12-2025 00:00:00 Tuesday |
1548 1541.8 |
1551.55 | 1539.4 | 126933 |
| 219 | 0.1 0.01 % |
15-12-2025 00:00:00 Monday |
1555.95 1556.05 |
1557.95 | 1547 | 162363 |
| 220 | 6.95 0.45 % |
12-12-2025 00:00:00 Friday |
1549.05 1556 |
1559.5 | 1546.6 | 102402 |
| 221 | 8.6 0.56 % |
11-12-2025 00:00:00 Thursday |
1536.3 1544.9 |
1549.95 | 1523.75 | 1127154 |
| 222 | 3.3 0.22 % |
10-12-2025 00:00:00 Wednesday |
1532 1535.3 |
1547.5 | 1530.9 | 1143477 |
| 223 | -11.2 -0.73 % |
09-12-2025 00:00:00 Tuesday |
1540 1528.8 |
1542.95 | 1520.35 | 817126 |
| 224 | 9.5 0.62 % |
08-12-2025 00:00:00 Monday |
1533.05 1542.55 |
1550.8 | 1533.05 | 1730253 |
| 225 | 9.1 0.59 % |
05-12-2025 00:00:00 Friday |
1531.8 1540.9 |
1546 | 1520.45 | 308198 |
| 226 | 2.35 0.15 % |
04-12-2025 00:00:00 Thursday |
1536.05 1538.4 |
1560.1 | 1518 | 1432313 |
| 227 | -7.4 -0.48 % |
03-12-2025 00:00:00 Wednesday |
1546.4 1539 |
1552 | 1533.1 | 420895 |
| 228 | -13.65 -0.87 % |
02-12-2025 00:00:00 Tuesday |
1560.05 1546.4 |
1567 | 1542.25 | 110289 |
| 229 | -9.1 -0.58 % |
01-12-2025 00:00:00 Monday |
1575 1565.9 |
1579.95 | 1563.75 | 162025 |
| 230 | -1.15 -0.07 % |
28-11-2025 00:00:00 Friday |
1568 1566.85 |
1580.9 | 1562.35 | 479141 |
| 231 | -11.7 -0.74 % |
27-11-2025 00:00:00 Thursday |
1575.25 1563.55 |
1575.25 | 1556 | 1112784 |
| 232 | 24.75 1.6 % |
26-11-2025 00:00:00 Wednesday |
1545 1569.75 |
1571.8 | 1541 | 485790 |
| 233 | 4.1 0.27 % |
25-11-2025 00:00:00 Tuesday |
1535 1539.1 |
1560 | 1525 | 229673 |
| 234 | -12.35 -0.8 % |
24-11-2025 00:00:00 Monday |
1548.1 1535.75 |
1550 | 1532.9 | 236624 |
| 235 | 4.95 0.32 % |
21-11-2025 00:00:00 Friday |
1541 1545.95 |
1557.95 | 1539 | 514303 |
| 236 | 19.1 1.25 % |
20-11-2025 00:00:00 Thursday |
1530 1549.1 |
1550.9 | 1526.8 | 1873543 |
| 237 | 4.65 0.31 % |
19-11-2025 00:00:00 Wednesday |
1514 1518.65 |
1522.2 | 1511.7 | 289954 |
| 238 | -4 -0.26 % |
18-11-2025 00:00:00 Tuesday |
1523.65 1519.65 |
1527.8 | 1510.05 | 155896 |
| 239 | -0.95 -0.06 % |
17-11-2025 00:00:00 Monday |
1518.85 1517.9 |
1523.5 | 1511.45 | 214052 |
| 240 | 12.05 0.8 % |
14-11-2025 00:00:00 Friday |
1506.8 1518.85 |
1520.7 | 1506 | 283160 |
| 241 | -1.9 -0.13 % |
13-11-2025 00:00:00 Thursday |
1512.5 1510.6 |
1522 | 1505.6 | 1136211 |
| 242 | 11.75 0.78 % |
12-11-2025 00:00:00 Wednesday |
1500 1511.75 |
1524 | 1500 | 854483 |
| 243 | -2.1 -0.14 % |
11-11-2025 00:00:00 Tuesday |
1496 1493.9 |
1498.7 | 1480.25 | 214867 |
| 244 | 16.1 1.09 % |
10-11-2025 00:00:00 Monday |
1473.15 1489.25 |
1500 | 1473.15 | 408088 |
| 245 | -19.4 -1.3 % |
07-11-2025 00:00:00 Friday |
1497.65 1478.25 |
1498.5 | 1476.25 | 378528 |
| 246 | 12.65 0.85 % |
06-11-2025 00:00:00 Thursday |
1483.1 1495.75 |
1501.95 | 1477.55 | 1178418 |
| 247 | -12.45 -0.84 % |
04-11-2025 00:00:00 Tuesday |
1484.3 1471.85 |
1492.7 | 1470.3 | 265941 |
| 248 | -1.65 -0.11 % |
03-11-2025 00:00:00 Monday |
1486 1484.35 |
1495 | 1479.15 | 548207 |
| 249 | -4.5 -0.3 % |
31-10-2025 00:00:00 Friday |
1491 1486.5 |
1497.8 | 1482 | 268477 |
| 250 | -11.55 -0.77 % |
30-10-2025 00:00:00 Thursday |
1500 1488.45 |
1503.25 | 1484 | 772640 |
| 251 | 15.05 1.01 % |
29-10-2025 00:00:00 Wednesday |
1489 1504.05 |
1508 | 1488.7 | 750041 |
| 252 | 7 0.47 % |
28-10-2025 00:00:00 Tuesday |
1480.15 1487.15 |
1492.1 | 1478 | 1341632 |
| 253 | 22.75 1.56 % |
27-10-2025 00:00:00 Monday |
1461.25 1484 |
1484.95 | 1458.7 | 393023 |
| 254 | 1.45 0.1 % |
24-10-2025 00:00:00 Friday |
1450 1451.45 |
1459.95 | 1441.1 | 331591 |
| 255 | -26.95 -1.83 % |
23-10-2025 00:00:00 Thursday |
1475 1448.05 |
1482.5 | 1444.8 | 1083554 |
| 256 | -0.9 -0.06 % |
21-10-2025 00:00:00 Tuesday |
1466.05 1465.15 |
1473.95 | 1460.2 | 303848 |
| 257 | 26.8 1.86 % |
20-10-2025 00:00:00 Monday |
1440 1466.8 |
1473.55 | 1435 | 1742719 |
| 258 | 16.95 1.21 % |
17-10-2025 00:00:00 Friday |
1400 1416.95 |
1423.45 | 1399.5 | 970166 |
| 259 | 23.25 1.69 % |
16-10-2025 00:00:00 Thursday |
1374.8 1398.05 |
1400.45 | 1374.8 | 1163237 |
| 260 | -5.4 -0.39 % |
15-10-2025 00:00:00 Wednesday |
1380.15 1374.75 |
1383.6 | 1372.7 | 631457 |
| 261 | -1.6 -0.12 % |
14-10-2025 00:00:00 Tuesday |
1377.25 1375.65 |
1387.95 | 1370.4 | 548000 |
| 262 | -0.9 -0.07 % |
13-10-2025 00:00:00 Monday |
1376 1375.1 |
1377.65 | 1367.85 | 574423 |
| 263 | 4 0.29 % |
10-10-2025 00:00:00 Friday |
1377.95 1381.95 |
1387.75 | 1375.55 | 498516 |
| 264 | 6.75 0.49 % |
09-10-2025 00:00:00 Thursday |
1371.2 1377.95 |
1380.15 | 1369.5 | 970820 |
| 265 | -16.85 -1.22 % |
08-10-2025 00:00:00 Wednesday |
1384.2 1367.35 |
1389.7 | 1364.9 | 596052 |
| 266 | 8.85 0.64 % |
07-10-2025 00:00:00 Tuesday |
1376.1 1384.95 |
1395.75 | 1375.95 | 865638 |
| 267 | 12.9 0.95 % |
06-10-2025 00:00:00 Monday |
1362.2 1375.1 |
1377.2 | 1358.6 | 674892 |
| 268 | 0.45 0.03 % |
03-10-2025 00:00:00 Friday |
1363 1363.45 |
1371 | 1357.2 | 869282 |
| 269 | 4.55 0.33 % |
01-10-2025 00:00:00 Wednesday |
1364.25 1368.8 |
1378.2 | 1363.05 | 1254860 |
| 270 | -10.85 -0.79 % |
30-09-2025 00:00:00 Tuesday |
1374.65 1363.8 |
1376.05 | 1362.9 | 1226892 |
| 271 | -6.1 -0.44 % |
29-09-2025 00:00:00 Monday |
1380.1 1374 |
1388.4 | 1368.25 | 477774 |
| 272 | 5.35 0.39 % |
26-09-2025 00:00:00 Friday |
1372.4 1377.75 |
1382.4 | 1365.55 | 792106 |
| 273 | -8.55 -0.62 % |
25-09-2025 00:00:00 Thursday |
1381 1372.45 |
1384.85 | 1369 | 997953 |
| 274 | -5.25 -0.38 % |
24-09-2025 00:00:00 Wednesday |
1389 1383.75 |
1396 | 1380.2 | 604722 |
| 275 | 0.35 0.03 % |
23-09-2025 00:00:00 Tuesday |
1390 1390.35 |
1394.9 | 1377 | 494335 |
| 276 | -12.3 -0.88 % |
22-09-2025 00:00:00 Monday |
1402.7 1390.4 |
1410.45 | 1388 | 705990 |
| 277 | -7.35 -0.52 % |
19-09-2025 00:00:00 Friday |
1415 1407.65 |
1416 | 1403.55 | 299536 |
| 278 | -5.45 -0.38 % |
18-09-2025 00:00:00 Thursday |
1420 1414.55 |
1421.8 | 1410.7 | 697229 |
| 279 | 3.7 0.26 % |
17-09-2025 00:00:00 Wednesday |
1409.95 1413.65 |
1415.9 | 1407 | 602241 |
| 280 | 3.1 0.22 % |
16-09-2025 00:00:00 Tuesday |
1402.05 1405.15 |
1407.7 | 1398 | 845958 |
| 281 | 4.3 0.31 % |
15-09-2025 00:00:00 Monday |
1395 1399.3 |
1400.95 | 1388.35 | 304016 |
| 282 | 11.3 0.82 % |
12-09-2025 00:00:00 Friday |
1383.5 1394.8 |
1396.1 | 1380.8 | 505338 |
| 283 | 6.85 0.5 % |
11-09-2025 00:00:00 Thursday |
1376.65 1383.5 |
1385.45 | 1374.6 | 897550 |
| 284 | -5.4 -0.39 % |
10-09-2025 00:00:00 Wednesday |
1382.2 1376.8 |
1388.65 | 1373.7 | 429951 |
| 285 | -2.5 -0.18 % |
09-09-2025 00:00:00 Tuesday |
1378.85 1376.35 |
1381.3 | 1369 | 271853 |
| 286 | -5.15 -0.37 % |
08-09-2025 00:00:00 Monday |
1384 1378.85 |
1385.9 | 1372.45 | 249868 |
| 287 | 8.4 0.61 % |
05-09-2025 00:00:00 Friday |
1365.9 1374.3 |
1380.8 | 1359.35 | 371445 |
| 288 | -10.8 -0.79 % |
04-09-2025 00:00:00 Thursday |
1370 1359.2 |
1374.45 | 1356.6 | 838446 |
| 289 | 1.65 0.12 % |
03-09-2025 00:00:00 Wednesday |
1369.9 1371.55 |
1376.45 | 1361.15 | 308664 |
| 290 | 8.55 0.63 % |
02-09-2025 00:00:00 Tuesday |
1357.75 1366.3 |
1384.65 | 1355 | 466421 |
| 291 | -4 -0.29 % |
01-09-2025 00:00:00 Monday |
1357.85 1353.85 |
1363.2 | 1341.7 | 314139 |
| 292 | -27.15 -1.96 % |
29-08-2025 00:00:00 Friday |
1384.2 1357.05 |
1403 | 1350.3 | 870452 |
| 293 | 0.6 0.04 % |
28-08-2025 00:00:00 Thursday |
1387.05 1387.65 |
1392.8 | 1367 | 422516 |
| 294 | -24.65 -1.75 % |
26-08-2025 00:00:00 Tuesday |
1409.95 1385.3 |
1409.95 | 1381.4 | 1696762 |
| 295 | -0.15 -0.01 % |
25-08-2025 00:00:00 Monday |
1413.05 1412.9 |
1419 | 1405.55 | 767068 |
| 296 | -14.3 -1 % |
22-08-2025 00:00:00 Friday |
1423.6 1409.3 |
1423.6 | 1408 | 334227 |
| 297 | 0.65 0.05 % |
21-08-2025 00:00:00 Thursday |
1424 1424.65 |
1431.8 | 1421 | 1253962 |
| 298 | -2.5 -0.18 % |
20-08-2025 00:00:00 Wednesday |
1414.95 1412.45 |
1424.6 | 1410.2 | 429887 |
| 299 | 30.25 2.18 % |
19-08-2025 00:00:00 Tuesday |
1389.7 1419.95 |
1421.8 | 1389.7 | 1318445 |
| 300 | -7.35 -0.53 % |
18-08-2025 00:00:00 Monday |
1388.3 1380.95 |
1395 | 1377.15 | 422415 |
| 301 | -6.05 -0.44 % |
14-08-2025 00:00:00 Thursday |
1379.8 1373.75 |
1380.75 | 1369.95 | 447771 |
| 302 | -7.15 -0.51 % |
13-08-2025 00:00:00 Wednesday |
1389.8 1382.65 |
1391.7 | 1377.7 | 369167 |
| 303 | -4.25 -0.31 % |
12-08-2025 00:00:00 Tuesday |
1384.65 1380.4 |
1401.25 | 1375.1 | 635905 |
| 304 | 16.8 1.23 % |
11-08-2025 00:00:00 Monday |
1370 1386.8 |
1388.2 | 1361.2 | 901134 |
| 305 | -20 -1.44 % |
08-08-2025 00:00:00 Friday |
1387.95 1367.95 |
1396.75 | 1365.5 | 938688 |
| 306 | 5.75 0.42 % |
07-08-2025 00:00:00 Thursday |
1385.1 1390.85 |
1393.9 | 1366.25 | 642904 |
| 307 | 1.05 0.08 % |
06-08-2025 00:00:00 Wednesday |
1391.9 1392.95 |
1395.95 | 1383.35 | 134523 |
| 308 | -19.4 -1.37 % |
05-08-2025 00:00:00 Tuesday |
1411 1391.6 |
1411 | 1388.1 | 854494 |
| 309 | 3.55 0.25 % |
04-08-2025 00:00:00 Monday |
1406.85 1410.4 |
1416 | 1391.55 | 275044 |
| 310 | 5.65 0.41 % |
01-08-2025 00:00:00 Friday |
1387.95 1393.6 |
1405.25 | 1384.3 | 421543 |
| 311 | 0.65 0.05 % |
31-07-2025 00:00:00 Thursday |
1389.65 1390.3 |
1402.4 | 1384.05 | 527880 |
| 312 | -8.05 -0.57 % |
30-07-2025 00:00:00 Wednesday |
1417.95 1409.9 |
1423.25 | 1401.35 | 317685 |
| 313 | 34.45 2.49 % |
29-07-2025 00:00:00 Tuesday |
1383.5 1417.95 |
1420.95 | 1383.5 | 1026138 |
| 314 | -4.8 -0.34 % |
28-07-2025 00:00:00 Monday |
1392.1 1387.3 |
1407.1 | 1385 | 534884 |
| 315 | -9.85 -0.7 % |
25-07-2025 00:00:00 Friday |
1401.95 1392.1 |
1401.95 | 1384.5 | 385434 |
| 316 | -17.35 -1.22 % |
24-07-2025 00:00:00 Thursday |
1420 1402.65 |
1422.05 | 1396.45 | 332776 |
| 317 | -2.4 -0.17 % |
23-07-2025 00:00:00 Wednesday |
1426.9 1424.5 |
1426.9 | 1414.85 | 462898 |
| 318 | -20.4 -1.42 % |
22-07-2025 00:00:00 Tuesday |
1433.2 1412.8 |
1433.2 | 1410.45 | 1522399 |
| 319 | -46.75 -3.17 % |
21-07-2025 00:00:00 Monday |
1474.95 1428.2 |
1474.95 | 1423.05 | 1557147 |
| 320 | -5.25 -0.35 % |
18-07-2025 00:00:00 Friday |
1482.1 1476.85 |
1485.05 | 1469 | 357136 |
| 321 | -13.15 -0.88 % |
17-07-2025 00:00:00 Thursday |
1490.25 1477.1 |
1490.35 | 1474 | 186828 |
| 322 | 13.75 0.93 % |
16-07-2025 00:00:00 Wednesday |
1472 1485.75 |
1490.9 | 1472 | 130747 |
| 323 | -0.2 -0.01 % |
15-07-2025 00:00:00 Tuesday |
1485.1 1484.9 |
1496.05 | 1482.2 | 892769 |
| 324 | -9.85 -0.66 % |
14-07-2025 00:00:00 Monday |
1494.45 1484.6 |
1499.95 | 1479.35 | 2020839 |
| 325 | -17.35 -1.15 % |
11-07-2025 00:00:00 Friday |
1512.2 1494.85 |
1513.95 | 1490.1 | 344599 |
| 326 | -1.85 -0.12 % |
10-07-2025 00:00:00 Thursday |
1519.05 1517.2 |
1524.85 | 1507.4 | 458958 |
| 327 | -12 -0.78 % |
09-07-2025 00:00:00 Wednesday |
1531.05 1519.05 |
1551 | 1510 | 548141 |
| 328 | 3.8 0.25 % |
08-07-2025 00:00:00 Tuesday |
1535 1538.8 |
1545.6 | 1530.25 | 1461338 |
| 329 | 15.95 1.05 % |
07-07-2025 00:00:00 Monday |
1525.25 1541.2 |
1544.5 | 1525.25 | 392104 |
| 330 | 6.4 0.42 % |
04-07-2025 00:00:00 Friday |
1521 1527.4 |
1529.5 | 1517.25 | 487883 |
| 331 | 0.2 0.01 % |
03-07-2025 00:00:00 Thursday |
1518.75 1518.95 |
1531.7 | 1512.7 | 168578 |
| 332 | -11.65 -0.76 % |
02-07-2025 00:00:00 Wednesday |
1529.9 1518.25 |
1530 | 1508.95 | 284423 |
| 333 | 27.65 1.84 % |
01-07-2025 00:00:00 Tuesday |
1500.65 1528.3 |
1531.2 | 1500.65 | 2842857 |
| 334 | -15.4 -1.02 % |
30-06-2025 00:00:00 Monday |
1516.05 1500.65 |
1524.95 | 1496.4 | 439730 |
| 335 | 18 1.2 % |
27-06-2025 00:00:00 Friday |
1498.05 1516.05 |
1521.7 | 1497.1 | 340711 |
| 336 | 25.25 1.72 % |
26-06-2025 00:00:00 Thursday |
1469.95 1495.2 |
1498.7 | 1465.1 | 366253 |
| 337 | 5.2 0.36 % |
25-06-2025 00:00:00 Wednesday |
1462.05 1467.25 |
1472 | 1460.15 | 143268 |
| 338 | -16.7 -1.14 % |
24-06-2025 00:00:00 Tuesday |
1466.75 1450.05 |
1475 | 1443.3 | 3665221 |
| 339 | 13.65 0.95 % |
23-06-2025 00:00:00 Monday |
1442.7 1456.35 |
1463 | 1442 | 289434 |
| 340 | 34.65 2.42 % |
20-06-2025 00:00:00 Friday |
1430 1464.65 |
1470 | 1428.1 | 690290 |
| 341 | 3.65 0.26 % |
19-06-2025 00:00:00 Thursday |
1430 1433.65 |
1439.85 | 1426 | 702530 |
| 342 | -0.15 -0.01 % |
18-06-2025 00:00:00 Wednesday |
1430 1429.85 |
1443 | 1425.55 | 277714 |
| 343 | -6.7 -0.47 % |
17-06-2025 00:00:00 Tuesday |
1438 1431.3 |
1446 | 1425.8 | 2874904 |
| 344 | 13.5 0.95 % |
16-06-2025 00:00:00 Monday |
1425.05 1438.55 |
1441.9 | 1425 | 350578 |
| 345 | 7.65 0.54 % |
13-06-2025 00:00:00 Friday |
1420 1427.65 |
1435.35 | 1414 | 313642 |
| 346 | -12.6 -0.87 % |
12-06-2025 00:00:00 Thursday |
1452.2 1439.6 |
1456.85 | 1434.05 | 284782 |
| 347 | 3.85 0.27 % |
11-06-2025 00:00:00 Wednesday |
1444.9 1448.75 |
1468 | 1442.8 | 654096 |
| 348 | -10 -0.69 % |
10-06-2025 00:00:00 Tuesday |
1448.6 1438.6 |
1453.4 | 1436.5 | 481509 |
| 349 | -5.95 -0.41 % |
09-06-2025 00:00:00 Monday |
1454.55 1448.6 |
1456.9 | 1445.1 | 452344 |
| 350 | -0.1 -0.01 % |
06-06-2025 00:00:00 Friday |
1443.65 1443.55 |
1451.35 | 1436.75 | 1284697 |
| 351 | 15.7 1.1 % |
05-06-2025 00:00:00 Thursday |
1426.95 1442.65 |
1454.5 | 1423.4 | 427025 |
| 352 | 12.8 0.91 % |
04-06-2025 00:00:00 Wednesday |
1410.4 1423.2 |
1425 | 1406.15 | 312944 |
| 353 | -13.85 -0.98 % |
03-06-2025 00:00:00 Tuesday |
1419.8 1405.95 |
1427.05 | 1403 | 1503679 |
| 354 | -1.5 -0.11 % |
02-06-2025 00:00:00 Monday |
1415.95 1414.45 |
1417.65 | 1395.9 | 469571 |
| 355 | 3 0.21 % |
30-05-2025 00:00:00 Friday |
1417.8 1420.8 |
1430.75 | 1410 | 228179 |
| 356 | 4.05 0.29 % |
29-05-2025 00:00:00 Thursday |
1413.35 1417.4 |
1420.15 | 1408.95 | 309419 |
| 357 | -10.55 -0.74 % |
28-05-2025 00:00:00 Wednesday |
1421.7 1411.15 |
1422.2 | 1410.2 | 260943 |
| 358 | -6.5 -0.45 % |
27-05-2025 00:00:00 Tuesday |
1429.15 1422.65 |
1437.3 | 1414 | 1302985 |
| 359 | 3.75 0.26 % |
26-05-2025 00:00:00 Monday |
1430.4 1434.15 |
1441.2 | 1426.05 | 330120 |
| 360 | 20.45 1.45 % |
23-05-2025 00:00:00 Friday |
1406 1426.45 |
1433.7 | 1406 | 386757 |
| 361 | -10.6 -0.75 % |
22-05-2025 00:00:00 Thursday |
1420 1409.4 |
1422.5 | 1397.4 | 388189 |
| 362 | 3.95 0.28 % |
21-05-2025 00:00:00 Wednesday |
1424.95 1428.9 |
1436.1 | 1418.35 | 507422 |
| 363 | -10.35 -0.72 % |
20-05-2025 00:00:00 Tuesday |
1435.65 1425.3 |
1444.55 | 1421.2 | 670532 |
| 364 | -12.65 -0.87 % |
19-05-2025 00:00:00 Monday |
1454.3 1441.65 |
1454.3 | 1438.05 | 550729 |
| 365 | 2.85 0.2 % |
16-05-2025 00:00:00 Friday |
1453.75 1456.6 |
1460.2 | 1447.6 | 338754 |
| 366 | 29.55 2.07 % |
15-05-2025 00:00:00 Thursday |
1424.25 1453.8 |
1461 | 1413 | 479370 |
| 367 | 6.15 0.43 % |
14-05-2025 00:00:00 Wednesday |
1418.1 1424.25 |
1429.8 | 1415.5 | 320533 |
| 368 | -16.5 -1.15 % |
13-05-2025 00:00:00 Tuesday |
1433.2 1416.7 |
1447.35 | 1413 | 992001 |
| 369 | 36.55 2.61 % |
12-05-2025 00:00:00 Monday |
1400 1436.55 |
1438.9 | 1400 | 792769 |
| 370 | 5.7 0.42 % |
09-05-2025 00:00:00 Friday |
1372.05 1377.75 |
1395 | 1372.05 | 388444 |
| 371 | -0.1 -0.01 % |
08-05-2025 00:00:00 Thursday |
1404.95 1404.85 |
1420.5 | 1397.05 | 573809 |
| 372 | -6.05 -0.43 % |
07-05-2025 00:00:00 Wednesday |
1412.05 1406 |
1424.9 | 1402.15 | 262093 |
| 373 | -11.45 -0.8 % |
06-05-2025 00:00:00 Tuesday |
1432 1420.55 |
1432 | 1410.35 | 311563 |
| 374 | 4.1 0.29 % |
05-05-2025 00:00:00 Monday |
1427 1431.1 |
1439.75 | 1427 | 428786 |
| 375 | 13.55 0.96 % |
02-05-2025 00:00:00 Friday |
1408.4 1421.95 |
1426 | 1408.4 | 3746656 |
| 376 | 3.45 0.25 % |
30-04-2025 00:00:00 Wednesday |
1404.9 1408.35 |
1411.85 | 1373.5 | 3375628 |
| 377 | 29.95 2.19 % |
29-04-2025 00:00:00 Tuesday |
1370.35 1400.3 |
1410.9 | 1370.2 | 6415191 |
| 378 | 36.15 2.71 % |
28-04-2025 00:00:00 Monday |
1332.35 1368.5 |
1374.9 | 1320.15 | 1269304 |
| 379 | -0.95 -0.07 % |
25-04-2025 00:00:00 Friday |
1301 1300.05 |
1325.25 | 1288 | 1543897 |
| 380 | 3 0.23 % |
24-04-2025 00:00:00 Thursday |
1298.65 1301.65 |
1304.45 | 1290.5 | 281535 |
| 381 | 4.05 0.31 % |
23-04-2025 00:00:00 Wednesday |
1295.85 1299.9 |
1305.75 | 1285.3 | 420698 |
| 382 | -9.05 -0.7 % |
22-04-2025 00:00:00 Tuesday |
1300 1290.95 |
1303 | 1286.5 | 759456 |
| 383 | 24.3 1.91 % |
21-04-2025 00:00:00 Monday |
1271.55 1295.85 |
1300 | 1266.75 | 729259 |
| 384 | 35.9 2.9 % |
17-04-2025 00:00:00 Thursday |
1238.65 1274.55 |
1279.45 | 1227.4 | 392500 |
| 385 | -1.2 -0.1 % |
16-04-2025 00:00:00 Wednesday |
1239.85 1238.65 |
1240.9 | 1229.05 | 361521 |
| 386 | -16.1 -1.28 % |
15-04-2025 00:00:00 Tuesday |
1256 1239.9 |
1256 | 1237 | 719043 |
| 387 | 19.3 1.61 % |
11-04-2025 00:00:00 Friday |
1200 1219.3 |
1222.45 | 1197.05 | 684519 |
| 388 | 13.2 1.13 % |
09-04-2025 00:00:00 Wednesday |
1172.4 1185.6 |
1189.5 | 1169.1 | 495957 |
| 389 | 4.55 0.39 % |
08-04-2025 00:00:00 Tuesday |
1177.85 1182.4 |
1196.8 | 1163.85 | 894893 |
| 390 | 41.2 3.66 % |
07-04-2025 00:00:00 Monday |
1125 1166.2 |
1171 | 1115.55 | 1433461 |
| 391 | -35.3 -2.85 % |
04-04-2025 00:00:00 Friday |
1240 1204.7 |
1245.2 | 1192.85 | 785059 |
| 392 | 9.65 0.78 % |
03-04-2025 00:00:00 Thursday |
1238.95 1248.6 |
1251.2 | 1234.55 | 532522 |
| 393 | 0.75 0.06 % |
02-04-2025 00:00:00 Wednesday |
1250.35 1251.1 |
1256 | 1243.8 | 243303 |
| 394 | -22.15 -1.74 % |
01-04-2025 00:00:00 Tuesday |
1274.6 1252.45 |
1277.8 | 1250 | 722008 |
| 395 | -4.3 -0.34 % |
28-03-2025 00:00:00 Friday |
1279.3 1275 |
1295.7 | 1269.05 | 987799 |
| 396 | 3.35 0.26 % |
27-03-2025 00:00:00 Thursday |
1275.05 1278.4 |
1285.15 | 1272.05 | 278220 |
| 397 | -17.7 -1.37 % |
26-03-2025 00:00:00 Wednesday |
1290.25 1272.55 |
1293.95 | 1269 | 658347 |
| 398 | -21.6 -1.65 % |
25-03-2025 00:00:00 Tuesday |
1307 1285.4 |
1307 | 1283 | 865836 |
| 399 | 14.95 1.16 % |
24-03-2025 00:00:00 Monday |
1286.4 1301.35 |
1305.3 | 1281 | 861533 |
| 400 | 6.4 0.5 % |
21-03-2025 00:00:00 Friday |
1270.05 1276.45 |
1284.5 | 1270.05 | 361299 |
| 401 | 14.35 1.14 % |
20-03-2025 00:00:00 Thursday |
1254.2 1268.55 |
1272.8 | 1250 | 612659 |
| 402 | 5.7 0.46 % |
19-03-2025 00:00:00 Wednesday |
1242 1247.7 |
1252.75 | 1239.35 | 295426 |
| 403 | -4.7 -0.38 % |
18-03-2025 00:00:00 Tuesday |
1243.5 1238.8 |
1248.1 | 1234.9 | 1740575 |
| 404 | -6.6 -0.53 % |
17-03-2025 00:00:00 Monday |
1247 1240.4 |
1257.2 | 1233.25 | 422823 |
| 405 | -15.5 -1.23 % |
13-03-2025 00:00:00 Thursday |
1262.9 1247.4 |
1264 | 1244 | 302876 |
| 406 | -0.25 -0.02 % |
12-03-2025 00:00:00 Wednesday |
1256.85 1256.6 |
1261.55 | 1244 | 426299 |
| 407 | 9.35 0.76 % |
11-03-2025 00:00:00 Tuesday |
1238.05 1247.4 |
1249.55 | 1230 | 305952 |
| 408 | -10.9 -0.87 % |
10-03-2025 00:00:00 Monday |
1249.1 1238.2 |
1258 | 1235.5 | 245117 |
| 409 | 35.05 2.89 % |
07-03-2025 00:00:00 Friday |
1214.05 1249.1 |
1254.5 | 1212.3 | 794738 |
| 410 | 9.55 0.8 % |
06-03-2025 00:00:00 Thursday |
1201 1210.55 |
1214 | 1185.5 | 652420 |
| 411 | 13.75 1.18 % |
05-03-2025 00:00:00 Wednesday |
1162 1175.75 |
1183.05 | 1158 | 348560 |
| 412 | -3.3 -0.28 % |
04-03-2025 00:00:00 Tuesday |
1165 1161.7 |
1174.1 | 1159.25 | 286826 |
| 413 | -38.7 -3.2 % |
03-03-2025 00:00:00 Monday |
1209.8 1171.1 |
1209.8 | 1156 | 542446 |
| 414 | -1.4 -0.12 % |
28-02-2025 00:00:00 Friday |
1201 1199.6 |
1217.4 | 1193.3 | 437656 |
| 415 | -6.5 -0.54 % |
27-02-2025 00:00:00 Thursday |
1213.55 1207.05 |
1215 | 1201 | 193166 |
| 416 | -10.05 -0.83 % |
25-02-2025 00:00:00 Tuesday |
1213.95 1203.9 |
1221 | 1201 | 881729 |
| 417 | -4.65 -0.38 % |
24-02-2025 00:00:00 Monday |
1219.4 1214.75 |
1223 | 1210.6 | 477209 |
| 418 | -2.25 -0.18 % |
21-02-2025 00:00:00 Friday |
1229.95 1227.7 |
1239.95 | 1222.35 | 907589 |
| 419 | 6.8 0.55 % |
20-02-2025 00:00:00 Thursday |
1226.25 1233.05 |
1239.4 | 1223 | 206262 |
| 420 | 4.2 0.34 % |
19-02-2025 00:00:00 Wednesday |
1222.75 1226.95 |
1232.8 | 1217.6 | 110206 |
| 421 | -0.3 -0.02 % |
18-02-2025 00:00:00 Tuesday |
1225.25 1224.95 |
1229.95 | 1216.4 | 206583 |
| 422 | 9 0.74 % |
17-02-2025 00:00:00 Monday |
1215.75 1224.75 |
1227.2 | 1205.15 | 207944 |
| 423 | -3.05 -0.25 % |
14-02-2025 00:00:00 Friday |
1220 1216.95 |
1224.3 | 1206 | 358010 |
| 424 | -2.75 -0.23 % |
13-02-2025 00:00:00 Thursday |
1218.95 1216.2 |
1227.95 | 1212.15 | 360188 |
| 425 | -4.25 -0.35 % |
12-02-2025 00:00:00 Wednesday |
1219.95 1215.7 |
1227.85 | 1193.65 | 596942 |
| 426 | -28.45 -2.25 % |
11-02-2025 00:00:00 Tuesday |
1263.05 1234.6 |
1263.4 | 1230 | 554854 |
| 427 | -10.4 -0.82 % |
10-02-2025 00:00:00 Monday |
1263.8 1253.4 |
1266 | 1245.85 | 539885 |
| 428 | 0.4 0.03 % |
07-02-2025 00:00:00 Friday |
1266.45 1266.85 |
1284.75 | 1262 | 375026 |
| 429 | 4.95 0.39 % |
06-02-2025 00:00:00 Thursday |
1276.6 1281.55 |
1287.35 | 1270.8 | 160168 |
| 430 | -6.9 -0.54 % |
05-02-2025 00:00:00 Wednesday |
1284.95 1278.05 |
1290 | 1276.15 | 355650 |
| 431 | 38.95 3.12 % |
04-02-2025 00:00:00 Tuesday |
1247.05 1286 |
1289 | 1246.65 | 397483 |
| 432 | -4.85 -0.39 % |
03-02-2025 00:00:00 Monday |
1250 1245.15 |
1255.9 | 1238 | 396687 |
| 433 | -0.35 -0.03 % |
01-02-2025 00:00:00 Saturday |
1265 1264.65 |
1269.95 | 1241.5 | 266300 |
| 434 | 7.5 0.6 % |
31-01-2025 00:00:00 Friday |
1257.4 1264.9 |
1266 | 1249.5 | 412707 |
| 435 | 18.6 1.51 % |
30-01-2025 00:00:00 Thursday |
1235 1253.6 |
1256.6 | 1232.25 | 462230 |
| 436 | -1.5 -0.12 % |
29-01-2025 00:00:00 Wednesday |
1237.3 1235.8 |
1242.75 | 1228.45 | 358148 |
| 437 | -2.8 -0.23 % |
28-01-2025 00:00:00 Tuesday |
1236.6 1233.8 |
1244.15 | 1218.9 | 364260 |
| 438 | -10.6 -0.85 % |
27-01-2025 00:00:00 Monday |
1239.9 1229.3 |
1240.45 | 1220.05 | 411760 |
| 439 | -21 -1.66 % |
24-01-2025 00:00:00 Friday |
1266.9 1245.9 |
1273.1 | 1244 | 430797 |
| 440 | -10.9 -0.86 % |
23-01-2025 00:00:00 Thursday |
1274.75 1263.85 |
1277.25 | 1261.55 | 235409 |
| 441 | -1.7 -0.13 % |
22-01-2025 00:00:00 Wednesday |
1279 1277.3 |
1282.9 | 1268.8 | 2201402 |
| 442 | -37.05 -2.83 % |
21-01-2025 00:00:00 Tuesday |
1310 1272.95 |
1312.85 | 1269.55 | 1210468 |
| 443 | -14.35 -1.09 % |
20-01-2025 00:00:00 Monday |
1319.35 1305 |
1319.35 | 1300.55 | 242236 |
| 444 | -23.8 -1.8 % |
17-01-2025 00:00:00 Friday |
1325.1 1301.3 |
1325.1 | 1284.7 | 1514067 |
| 445 | 8.5 0.67 % |
16-01-2025 00:00:00 Thursday |
1260.2 1268.7 |
1275 | 1251.4 | 391749 |
| 446 | 5.3 0.43 % |
15-01-2025 00:00:00 Wednesday |
1247 1252.3 |
1256.75 | 1242.15 | 287139 |
| 447 | -1.45 -0.12 % |
14-01-2025 00:00:00 Tuesday |
1240 1238.55 |
1255.05 | 1227.3 | 837785 |
| 448 | 10.05 0.82 % |
13-01-2025 00:00:00 Monday |
1230 1240.05 |
1245.15 | 1225.6 | 810470 |
| 449 | -13.55 -1.08 % |
10-01-2025 00:00:00 Friday |
1255.9 1242.35 |
1256.7 | 1236.15 | 498991 |
| 450 | -12.9 -1.02 % |
09-01-2025 00:00:00 Thursday |
1267.9 1255 |
1269.4 | 1248 | 262909 |
| 451 | 13.5 1.08 % |
08-01-2025 00:00:00 Wednesday |
1251.2 1264.7 |
1270.7 | 1245 | 881916 |
| 452 | 19.25 1.58 % |
07-01-2025 00:00:00 Tuesday |
1221.65 1240.9 |
1243.4 | 1221.4 | 512057 |
| 453 | -33.35 -2.66 % |
06-01-2025 00:00:00 Monday |
1251.55 1218.2 |
1261.7 | 1215.3 | 782428 |
| 454 | 3.6 0.29 % |
03-01-2025 00:00:00 Friday |
1247.75 1251.35 |
1262.3 | 1235.6 | 502895 |
| 455 | 20.95 1.72 % |
02-01-2025 00:00:00 Thursday |
1220.7 1241.65 |
1244.5 | 1220.25 | 529144 |
| 456 | 2.7 0.22 % |
01-01-2025 00:00:00 Wednesday |
1218.95 1221.65 |
1226.2 | 1212.1 | 380215 |
| 457 | 5.05 0.42 % |
31-12-2024 00:00:00 Tuesday |
1210.4 1215.45 |
1219.05 | 1206.4 | 444246 |
| 458 | -8.75 -0.72 % |
30-12-2024 00:00:00 Monday |
1219.65 1210.9 |
1223.35 | 1208.65 | 314452 |
| 459 | 4.3 0.35 % |
27-12-2024 00:00:00 Friday |
1216.65 1220.95 |
1227.6 | 1216.65 | 653086 |
| 460 | -8.05 -0.66 % |
26-12-2024 00:00:00 Thursday |
1224.65 1216.6 |
1228 | 1214.45 | 556935 |
| 461 | -8.4 -0.68 % |
24-12-2024 00:00:00 Tuesday |
1231.9 1223.5 |
1233.45 | 1221.45 | 268064 |
| 462 | 4.85 0.4 % |
23-12-2024 00:00:00 Monday |
1217.25 1222.1 |
1227 | 1213.15 | 3332773 |
| 463 | -23.95 -1.95 % |
20-12-2024 00:00:00 Friday |
1229.95 1206 |
1239.75 | 1202.1 | 1166317 |
| 464 | -9.35 -0.75 % |
19-12-2024 00:00:00 Thursday |
1239.95 1230.6 |
1244.95 | 1229.4 | 424104 |
| 465 | 9.65 0.78 % |
18-12-2024 00:00:00 Wednesday |
1243.4 1253.05 |
1259.9 | 1241.75 | 260426 |
| 466 | -17.55 -1.39 % |
17-12-2024 00:00:00 Tuesday |
1262.65 1245.1 |
1262.65 | 1242.6 | 639483 |
| 467 | -6.95 -0.55 % |
16-12-2024 00:00:00 Monday |
1275 1268.05 |
1281.6 | 1266.85 | 465483 |
| 468 | 8.35 0.66 % |
13-12-2024 00:00:00 Friday |
1265 1273.35 |
1275.15 | 1240 | 1106984 |
| 469 | -11.35 -0.89 % |
12-12-2024 00:00:00 Thursday |
1275.2 1263.85 |
1278.1 | 1261.05 | 683512 |
| 470 | -8.4 -0.65 % |
11-12-2024 00:00:00 Wednesday |
1286.5 1278.1 |
1290 | 1275.35 | 594409 |
| 471 | -5.05 -0.39 % |
10-12-2024 00:00:00 Tuesday |
1290 1284.95 |
1295 | 1280.75 | 438986 |
| 472 | -7.85 -0.6 % |
09-12-2024 00:00:00 Monday |
1303 1295.15 |
1315.45 | 1292.9 | 554024 |
| 473 | -15.1 -1.14 % |
06-12-2024 00:00:00 Friday |
1326.9 1311.8 |
1326.9 | 1309.8 | 412701 |
| 474 | 10.45 0.8 % |
05-12-2024 00:00:00 Thursday |
1310.75 1321.2 |
1329.5 | 1306.4 | 674847 |
| 475 | -17.95 -1.35 % |
04-12-2024 00:00:00 Wednesday |
1326.95 1309 |
1329 | 1305 | 438492 |
| 476 | 4.5 0.34 % |
03-12-2024 00:00:00 Tuesday |
1318.85 1323.35 |
1326.7 | 1307.25 | 344673 |
| 477 | 17.4 1.35 % |
02-12-2024 00:00:00 Monday |
1291.65 1309.05 |
1311.05 | 1277 | 633384 |
| 478 | 12.45 0.97 % |
29-11-2024 00:00:00 Friday |
1280 1292.45 |
1299.3 | 1274.75 | 748891 |
| 479 | -20.6 -1.59 % |
28-11-2024 00:00:00 Thursday |
1291.95 1271.35 |
1296.8 | 1269.25 | 481819 |
| 480 | -2.85 -0.22 % |
27-11-2024 00:00:00 Wednesday |
1295.75 1292.9 |
1303.8 | 1286.2 | 263573 |
| 481 | -0.9 -0.07 % |
26-11-2024 00:00:00 Tuesday |
1296.45 1295.55 |
1297.85 | 1284 | 487024 |
| 482 | -7 -0.54 % |
25-11-2024 00:00:00 Monday |
1294.8 1287.8 |
1304.35 | 1282.65 | 962533 |
| 483 | 36.05 2.93 % |
22-11-2024 00:00:00 Friday |
1229.9 1265.95 |
1268.65 | 1223.05 | 1055840 |
| 484 | -23.85 -1.91 % |
21-11-2024 00:00:00 Thursday |
1247.05 1223.2 |
1247.05 | 1217.7 | 491073 |
| 485 | -17.75 -1.41 % |
19-11-2024 00:00:00 Tuesday |
1259.05 1241.3 |
1281 | 1235.45 | 397953 |
| 486 | -5.9 -0.47 % |
18-11-2024 00:00:00 Monday |
1266.55 1260.65 |
1273.1 | 1244 | 609245 |
| 487 | 13.15 1.05 % |
14-11-2024 00:00:00 Thursday |
1254.55 1267.7 |
1272.5 | 1252.25 | 799527 |
| 488 | -17.25 -1.36 % |
13-11-2024 00:00:00 Wednesday |
1269.5 1252.25 |
1275 | 1249.7 | 525801 |
| 489 | -1.9 -0.15 % |
12-11-2024 00:00:00 Tuesday |
1275 1273.1 |
1289.4 | 1269 | 592220 |
| 490 | -9.55 -0.74 % |
11-11-2024 00:00:00 Monday |
1282.6 1273.05 |
1285.95 | 1266.35 | 695566 |
| 491 | -18.65 -1.43 % |
08-11-2024 00:00:00 Friday |
1302.65 1284 |
1302.8 | 1278 | 927106 |
| 492 | -16.5 -1.25 % |
07-11-2024 00:00:00 Thursday |
1322.15 1305.65 |
1324 | 1303.2 | 529604 |
| 493 | 13.7 1.04 % |
06-11-2024 00:00:00 Wednesday |
1311.85 1325.55 |
1328.45 | 1300.3 | 873762 |
| 494 | 12.2 0.94 % |
05-11-2024 00:00:00 Tuesday |
1293.75 1305.95 |
1309.35 | 1286.15 | 410474 |
| 495 | -35 -2.62 % |
04-11-2024 00:00:00 Monday |
1337 1302 |
1338.6 | 1285.1 | 1351832 |
| 496 | -0.75 -0.06 % |
01-11-2024 00:00:00 Friday |
1339.85 1339.1 |
1341 | 1334.3 | 290859 |
| 497 | -9.3 -0.69 % |
31-10-2024 00:00:00 Thursday |
1341.9 1332.6 |
1342.9 | 1326.05 | 657957 |
| 498 | 4.15 0.31 % |
30-10-2024 00:00:00 Wednesday |
1339.8 1343.95 |
1349.9 | 1324.8 | 324321 |
| 499 | 4.65 0.35 % |
29-10-2024 00:00:00 Tuesday |
1334.3 1338.95 |
1342.9 | 1320.5 | 363373 |
| 500 | -3.7 -0.28 % |
28-10-2024 00:00:00 Monday |
1338 1334.3 |
1353.15 | 1322 | 384134 |
| 501 | -16.12 -1.2 % |
25-10-2024 00:00:00 Friday |
1343.85 1327.73 |
1343.85 | 1322.5 | 1470496 |
| 502 | 2.48 0.19 % |
24-10-2024 00:00:00 Thursday |
1337.5 1339.98 |
1343.8 | 1323.5 | 867390 |
| 503 | -1.65 -0.12 % |
23-10-2024 00:00:00 Wednesday |
1340.5 1338.85 |
1357.5 | 1335.5 | 849614 |
| 504 | -26.3 -1.92 % |
22-10-2024 00:00:00 Tuesday |
1369.95 1343.65 |
1375.95 | 1340.4 | 378276 |
| 505 | -0.7 -0.05 % |
21-10-2024 00:00:00 Monday |
1369.83 1369.13 |
1374 | 1358.03 | 394020 |
| 506 | 5.45 0.4 % |
18-10-2024 00:00:00 Friday |
1353.33 1358.78 |
1368 | 1341.6 | 1419472 |
| 507 | -12.62 -0.92 % |
17-10-2024 00:00:00 Thursday |
1369.35 1356.73 |
1369.35 | 1352.5 | 1662372 |
| 508 | 10.05 0.75 % |
16-10-2024 00:00:00 Wednesday |
1343.95 1354 |
1364.28 | 1338 | 635272 |
| 509 | -15.53 -1.14 % |
15-10-2024 00:00:00 Tuesday |
1359.48 1343.95 |
1372 | 1340.63 | 1287148 |
| 510 | -8.25 -0.6 % |
14-10-2024 00:00:00 Monday |
1380.85 1372.6 |
1380.85 | 1368.25 | 504838 |
| 511 | 0.1 0.01 % |
11-10-2024 00:00:00 Friday |
1371 1371.1 |
1383.53 | 1369 | 882564 |
| 512 | -11.15 -0.81 % |
10-10-2024 00:00:00 Thursday |
1382.18 1371.03 |
1386 | 1370 | 730900 |
| 513 | -26.3 -1.88 % |
09-10-2024 00:00:00 Wednesday |
1401.35 1375.05 |
1401.35 | 1372.08 | 641084 |
| 514 | 18.03 1.31 % |
08-10-2024 00:00:00 Tuesday |
1380 1398.03 |
1401.38 | 1364.3 | 318502 |
| 515 | -29.5 -2.11 % |
07-10-2024 00:00:00 Monday |
1399.98 1370.48 |
1399.98 | 1361.45 | 1122402 |
| 516 | -20.1 -1.43 % |
04-10-2024 00:00:00 Friday |
1407 1386.9 |
1417.98 | 1383 | 2240234 |
| 517 | -27.52 -1.92 % |
03-10-2024 00:00:00 Thursday |
1435.15 1407.63 |
1449.98 | 1387.5 | 7089762 |
| 518 | -16.45 -1.11 % |
01-10-2024 00:00:00 Tuesday |
1481.35 1464.9 |
1489 | 1463 | 1468420 |
| 519 | -41.1 -2.71 % |
30-09-2024 00:00:00 Monday |
1518 1476.9 |
1522.15 | 1475 | 850746 |
| 520 | 26.2 1.75 % |
27-09-2024 00:00:00 Friday |
1500 1526.2 |
1533.45 | 1492 | 902318 |
| 521 | 7.87 0.53 % |
26-09-2024 00:00:00 Thursday |
1492.48 1500.35 |
1504 | 1488.05 | 303052 |
| 522 | 9.1 0.61 % |
25-09-2024 00:00:00 Wednesday |
1484.63 1493.73 |
1496.8 | 1480.25 | 294796 |
| 523 | -0.35 -0.02 % |
24-09-2024 00:00:00 Tuesday |
1489.98 1489.63 |
1500 | 1488.2 | 463610 |
| 524 | 4.15 0.28 % |
23-09-2024 00:00:00 Monday |
1490.05 1494.2 |
1501.38 | 1489.6 | 596992 |
| 525 | 12.05 0.82 % |
20-09-2024 00:00:00 Friday |
1474.5 1486.55 |
1495.58 | 1471.78 | 3406066 |
| 526 | 4.2 0.29 % |
19-09-2024 00:00:00 Thursday |
1465.48 1469.68 |
1476.5 | 1455.6 | 121612 |
| 527 | -6.87 -0.47 % |
18-09-2024 00:00:00 Wednesday |
1470 1463.13 |
1482 | 1461 | 394690 |
| 528 | -2.05 -0.14 % |
17-09-2024 00:00:00 Tuesday |
1474.35 1472.3 |
1477 | 1466.9 | 360644 |
| 529 | -7.3 -0.49 % |
16-09-2024 00:00:00 Monday |
1478.75 1471.45 |
1480.8 | 1465 | 82840 |
| 530 | -4.97 -0.34 % |
13-09-2024 00:00:00 Friday |
1477.2 1472.23 |
1483 | 1469.35 | 725070 |
| 531 | 19.82 1.36 % |
12-09-2024 00:00:00 Thursday |
1459.38 1479.2 |
1485.5 | 1446.15 | 689834 |
| 532 | -12.93 -0.88 % |
11-09-2024 00:00:00 Wednesday |
1464.48 1451.55 |
1468.5 | 1447.65 | 257350 |
| 533 | -0.9 -0.06 % |
10-09-2024 00:00:00 Tuesday |
1462.4 1461.5 |
1471.98 | 1458 | 435046 |
| 534 | -3.02 -0.21 % |
09-09-2024 00:00:00 Monday |
1466.05 1463.03 |
1469.5 | 1456.25 | 436066 |
| 535 | -30.02 -2.01 % |
06-09-2024 00:00:00 Friday |
1494.95 1464.93 |
1498.1 | 1461.38 | 2040084 |
| 536 | -26.15 -1.72 % |
05-09-2024 00:00:00 Thursday |
1519.73 1493.58 |
1526.03 | 1487.5 | 624506 |
| 537 | 16.95 1.13 % |
04-09-2024 00:00:00 Wednesday |
1497.95 1514.9 |
1517 | 1497.95 | 402570 |
| 538 | -11.03 -0.73 % |
03-09-2024 00:00:00 Tuesday |
1520.83 1509.8 |
1522.5 | 1507.65 | 413754 |
| 539 | 0.57 0.04 % |
02-09-2024 00:00:00 Monday |
1515.83 1516.4 |
1526.68 | 1506.4 | 600208 |
| 540 | -32.1 -2.08 % |
30-08-2024 00:00:00 Friday |
1541.98 1509.88 |
1541.98 | 1503.48 | 1391808 |
| 541 | 12.95 0.86 % |
29-08-2024 00:00:00 Thursday |
1507.48 1520.43 |
1537.4 | 1494 | 1091610 |
| 542 | -9.1 -0.6 % |
28-08-2024 00:00:00 Wednesday |
1506.98 1497.88 |
1507.5 | 1492.68 | 102196 |
| 543 | -11.27 -0.75 % |
27-08-2024 00:00:00 Tuesday |
1511.5 1500.23 |
1512.55 | 1499 | 145120 |
| 544 | 4.58 0.3 % |
26-08-2024 00:00:00 Monday |
1507.5 1512.08 |
1523.08 | 1502.73 | 390180 |
| 545 | -7.72 -0.51 % |
23-08-2024 00:00:00 Friday |
1507.7 1499.98 |
1511.33 | 1498.1 | 1050992 |
| 546 | -3.1 -0.21 % |
22-08-2024 00:00:00 Thursday |
1500.65 1497.55 |
1505.9 | 1490.68 | 386964 |
| 547 | 5.78 0.39 % |
21-08-2024 00:00:00 Wednesday |
1492.5 1498.28 |
1507.93 | 1490 | 180722 |
| 548 | 3.55 0.24 % |
20-08-2024 00:00:00 Tuesday |
1493.13 1496.68 |
1503.83 | 1490.5 | 623600 |
| 549 | 4.87 0.33 % |
19-08-2024 00:00:00 Monday |
1483.73 1488.6 |
1498.18 | 1481.5 | 184640 |
| 550 | 11.4 0.78 % |
16-08-2024 00:00:00 Friday |
1466.68 1478.08 |
1480.5 | 1458.33 | 1246510 |
| 551 | -1.92 -0.13 % |
14-08-2024 00:00:00 Wednesday |
1463.25 1461.33 |
1471.7 | 1454 | 114174 |
| 552 | 0.95 0.06 % |
13-08-2024 00:00:00 Tuesday |
1462.5 1463.45 |
1469.95 | 1457.8 | 2972016 |
| 553 | -5.45 -0.37 % |
12-08-2024 00:00:00 Monday |
1466.2 1460.75 |
1473 | 1458.1 | 292948 |
| 554 | 10.3 0.7 % |
09-08-2024 00:00:00 Friday |
1463.85 1474.15 |
1477.03 | 1456.03 | 762512 |
| 555 | -13.75 -0.94 % |
08-08-2024 00:00:00 Thursday |
1461.5 1447.75 |
1463.6 | 1446.13 | 354424 |
| 556 | -8.28 -0.56 % |
07-08-2024 00:00:00 Wednesday |
1472.88 1464.6 |
1473.05 | 1461.5 | 244546 |
| 557 | 5.32 0.37 % |
06-08-2024 00:00:00 Tuesday |
1450.58 1455.9 |
1477.68 | 1450.58 | 388270 |
| 558 | -27.68 -1.88 % |
05-08-2024 00:00:00 Monday |
1475.03 1447.35 |
1480.05 | 1432.9 | 494328 |
| 559 | -0.97 -0.06 % |
02-08-2024 00:00:00 Friday |
1500.2 1499.23 |
1509.18 | 1492.9 | 1224924 |
| 560 | 3.95 0.26 % |
01-08-2024 00:00:00 Thursday |
1511.9 1515.85 |
1518.45 | 1504.93 | 139732 |
| 561 | -1.85 -0.12 % |
31-07-2024 00:00:00 Wednesday |
1506.98 1505.13 |
1510.48 | 1501.55 | 125328 |
| 562 | -4.6 -0.3 % |
30-07-2024 00:00:00 Tuesday |
1517.38 1512.78 |
1524.95 | 1510.58 | 291482 |
| 563 | 0.4 0.03 % |
29-07-2024 00:00:00 Monday |
1519.98 1520.38 |
1527 | 1512.73 | 119056 |
| 564 | 9.55 0.64 % |
26-07-2024 00:00:00 Friday |
1499.38 1508.93 |
1512.98 | 1490.95 | 1542328 |
| 565 | 10.8 0.73 % |
25-07-2024 00:00:00 Thursday |
1480.5 1491.3 |
1500.58 | 1477.35 | 174744 |
| 566 | 12.9 0.87 % |
24-07-2024 00:00:00 Wednesday |
1482.43 1495.33 |
1510 | 1476.85 | 328478 |
| 567 | -14.65 -0.98 % |
23-07-2024 00:00:00 Tuesday |
1502.48 1487.83 |
1506.43 | 1463.55 | 527728 |
| 568 | -34.53 -2.25 % |
22-07-2024 00:00:00 Monday |
1535.08 1500.55 |
1536.68 | 1499.4 | 380146 |
| 569 | -32.75 -2.06 % |
19-07-2024 00:00:00 Friday |
1587.5 1554.75 |
1589.5 | 1552.08 | 1147710 |
| 570 | 9.18 0.58 % |
18-07-2024 00:00:00 Thursday |
1576 1585.18 |
1593.3 | 1558.05 | 312500 |
| 571 | -20.47 -1.28 % |
16-07-2024 00:00:00 Tuesday |
1596.2 1575.73 |
1600 | 1569.08 | 118312 |
| 572 | -3.23 -0.2 % |
15-07-2024 00:00:00 Monday |
1600.08 1596.85 |
1605.73 | 1585.5 | 318492 |
| 573 | 10.33 0.65 % |
12-07-2024 00:00:00 Friday |
1586.4 1596.73 |
1604.98 | 1574.33 | 1444574 |
| 574 | -7.25 -0.46 % |
11-07-2024 00:00:00 Thursday |
1589 1581.75 |
1603.93 | 1570.33 | 206364 |
| 575 | -9.05 -0.57 % |
10-07-2024 00:00:00 Wednesday |
1592.5 1583.45 |
1597.5 | 1563.38 | 141816 |
| 576 | -9.9 -0.62 % |
09-07-2024 00:00:00 Tuesday |
1599.98 1590.08 |
1600.55 | 1581.03 | 335112 |
| 577 | 11.1 0.7 % |
08-07-2024 00:00:00 Monday |
1589.95 1601.05 |
1608.95 | 1582.5 | 383740 |
| 578 | 38.13 2.46 % |
05-07-2024 00:00:00 Friday |
1551.9 1590.03 |
1598.83 | 1548.05 | 1517954 |
| 579 | -4.53 -0.29 % |
04-07-2024 00:00:00 Thursday |
1558.48 1553.95 |
1567.25 | 1551.15 | 264962 |
| 580 | -12.53 -0.8 % |
03-07-2024 00:00:00 Wednesday |
1565.18 1552.65 |
1574.75 | 1542.6 | 343368 |
| 581 | -0.75 -0.05 % |
02-07-2024 00:00:00 Tuesday |
1566.9 1566.15 |
1575 | 1556.68 | 314216 |
| 582 | -4.8 -0.31 % |
01-07-2024 00:00:00 Monday |
1564.98 1560.18 |
1578.78 | 1555.2 | 375212 |
| 583 | 35.45 2.32 % |
28-06-2024 00:00:00 Friday |
1530.48 1565.93 |
1580.73 | 1530.48 | 2065782 |
| 584 | 19.8 1.31 % |
27-06-2024 00:00:00 Thursday |
1510.75 1530.55 |
1537.5 | 1506.05 | 662220 |
| 585 | 63.72 4.39 % |
26-06-2024 00:00:00 Wednesday |
1449.98 1513.7 |
1518.5 | 1445.08 | 1445392 |
| 586 | 6.75 0.47 % |
25-06-2024 00:00:00 Tuesday |
1447.5 1454.25 |
1456.05 | 1441.7 | 419452 |
| 587 | -4.5 -0.31 % |
24-06-2024 00:00:00 Monday |
1446 1441.5 |
1449.5 | 1437.2 | 125386 |
| 588 | -18.3 -1.24 % |
21-06-2024 00:00:00 Friday |
1471.7 1453.4 |
1474.53 | 1440.25 | 1794940 |
| 589 | 8.22 0.56 % |
20-06-2024 00:00:00 Thursday |
1464.98 1473.2 |
1482.45 | 1450.35 | 198244 |
| 590 | -26.62 -1.79 % |
19-06-2024 00:00:00 Wednesday |
1485.7 1459.08 |
1487.6 | 1455.63 | 195016 |
| 591 | -4.4 -0.3 % |
18-06-2024 00:00:00 Tuesday |
1485.1 1480.7 |
1487 | 1470.6 | 216044 |
| 592 | 9.23 0.63 % |
14-06-2024 00:00:00 Friday |
1468.05 1477.28 |
1479.35 | 1456.7 | 372690 |
| 593 | -8.67 -0.59 % |
13-06-2024 00:00:00 Thursday |
1473 1464.33 |
1473 | 1460.28 | 115126 |
| 594 | 6.28 0.43 % |
12-06-2024 00:00:00 Wednesday |
1456.75 1463.03 |
1476 | 1455.5 | 345148 |
| 595 | -18.23 -1.24 % |
11-06-2024 00:00:00 Tuesday |
1474.98 1456.75 |
1474.98 | 1455 | 251936 |
| 596 | -1.58 -0.11 % |
10-06-2024 00:00:00 Monday |
1471.88 1470.3 |
1493.28 | 1467.78 | 174132 |
| 597 | 40.73 2.85 % |
07-06-2024 00:00:00 Friday |
1429 1469.73 |
1472.25 | 1426.48 | 1904410 |
| 598 | -2.62 -0.18 % |
06-06-2024 00:00:00 Thursday |
1434.5 1431.88 |
1443 | 1421.5 | 510756 |
| 599 | -3.4 -0.24 % |
05-06-2024 00:00:00 Wednesday |
1424.48 1421.08 |
1430.68 | 1384.03 | 360172 |
| 600 | -107.18 -7.13 % |
04-06-2024 00:00:00 Tuesday |
1503.98 1396.8 |
1503.98 | 1359.58 | 2070856 |
| 601 | 23.18 1.56 % |
03-06-2024 00:00:00 Monday |
1487.45 1510.63 |
1514.95 | 1459 | 630462 |
| 602 | -2.53 -0.18 % |
31-05-2024 00:00:00 Friday |
1432.33 1429.8 |
1442.1 | 1421.63 | 1594572 |
| 603 | -17 -1.18 % |
30-05-2024 00:00:00 Thursday |
1442 1425 |
1442 | 1420.75 | 108264 |
| 604 | -7.77 -0.54 % |
29-05-2024 00:00:00 Wednesday |
1448.5 1440.73 |
1458.05 | 1438.5 | 130162 |
| 605 | -15.35 -1.04 % |
28-05-2024 00:00:00 Tuesday |
1470.98 1455.63 |
1478.5 | 1452.7 | 232640 |
| 606 | -14.17 -0.96 % |
27-05-2024 00:00:00 Monday |
1480.4 1466.23 |
1483.73 | 1462 | 269142 |
| 607 | -3 -0.2 % |
24-05-2024 00:00:00 Friday |
1483 1480 |
1488.5 | 1475.6 | 913194 |
| 608 | 27.45 1.88 % |
23-05-2024 00:00:00 Thursday |
1459.15 1486.6 |
1491.78 | 1456 | 394112 |
| 609 | 23.93 1.67 % |
22-05-2024 00:00:00 Wednesday |
1436.45 1460.38 |
1468.4 | 1436.45 | 221684 |
| 610 | 6.15 0.43 % |
21-05-2024 00:00:00 Tuesday |
1429.5 1435.65 |
1441.5 | 1426.45 | 261814 |
| 611 | -0.1 -0.01 % |
18-05-2024 00:00:00 Saturday |
1434.38 1434.28 |
1436.05 | 1432.5 | 10940 |
| 612 | 14.32 1.01 % |
17-05-2024 00:00:00 Friday |
1421.18 1435.5 |
1437.43 | 1413 | 830714 |
| 613 | 7.6 0.54 % |
16-05-2024 00:00:00 Thursday |
1417.5 1425.1 |
1427.15 | 1398.3 | 142242 |
| 614 | -6.92 -0.49 % |
15-05-2024 00:00:00 Wednesday |
1422.5 1415.58 |
1429.7 | 1412.75 | 103644 |
| 615 | 17.4 1.24 % |
14-05-2024 00:00:00 Tuesday |
1402.5 1419.9 |
1427.03 | 1400 | 275234 |
| 616 | 3.62 0.26 % |
13-05-2024 00:00:00 Monday |
1399.03 1402.65 |
1406.58 | 1384.03 | 263134 |
| 617 | 12.5 0.9 % |
10-05-2024 00:00:00 Friday |
1395.08 1407.58 |
1410.68 | 1387.6 | 765576 |
| 618 | -36.1 -2.53 % |
09-05-2024 00:00:00 Thursday |
1429.5 1393.4 |
1429.5 | 1390 | 212694 |
| 619 | 20.98 1.5 % |
08-05-2024 00:00:00 Wednesday |
1397.5 1418.48 |
1433.48 | 1397.5 | 557738 |
| 620 | -14.02 -0.99 % |
07-05-2024 00:00:00 Tuesday |
1416 1401.98 |
1420.38 | 1392.5 | 339140 |
| 621 | -18 -1.25 % |
06-05-2024 00:00:00 Monday |
1437.5 1419.5 |
1440.73 | 1418.13 | 286808 |
| 622 | -35.03 -2.38 % |
03-05-2024 00:00:00 Friday |
1469.28 1434.25 |
1474.55 | 1416.35 | 687108 |
| 623 | -6.63 -0.45 % |
02-05-2024 00:00:00 Thursday |
1472.68 1466.05 |
1476.95 | 1463.83 | 249570 |
| 624 | 0.13 0.01 % |
30-04-2024 00:00:00 Tuesday |
1465.45 1465.58 |
1482.5 | 1463.5 | 474192 |
| 625 | 13.77 0.95 % |
29-04-2024 00:00:00 Monday |
1451.48 1465.25 |
1467.78 | 1450.05 | 389292 |
| 626 | -11.08 -0.76 % |
26-04-2024 00:00:00 Friday |
1462.58 1451.5 |
1465 | 1450 | 901160 |
| 627 | 15.2 1.05 % |
25-04-2024 00:00:00 Thursday |
1444 1459.2 |
1467.5 | 1442.6 | 385948 |
| 628 | -10.85 -0.74 % |
24-04-2024 00:00:00 Wednesday |
1461.15 1450.3 |
1468.33 | 1449.35 | 156772 |
| 629 | -25.03 -1.69 % |
23-04-2024 00:00:00 Tuesday |
1484.28 1459.25 |
1493.03 | 1456.25 | 546866 |
| 630 | 5.3 0.36 % |
22-04-2024 00:00:00 Monday |
1475 1480.3 |
1482.15 | 1468.3 | 351966 |
| 631 | 11.32 0.78 % |
19-04-2024 00:00:00 Friday |
1459.48 1470.8 |
1473.5 | 1443.38 | 1061950 |
| 632 | -0.42 -0.03 % |
18-04-2024 00:00:00 Thursday |
1464.5 1464.08 |
1485.75 | 1459.5 | 411428 |
| 633 | 12.25 0.84 % |
16-04-2024 00:00:00 Tuesday |
1454.98 1467.23 |
1471 | 1451.05 | 314104 |
| 634 | 12.12 0.83 % |
15-04-2024 00:00:00 Monday |
1454.33 1466.45 |
1482.25 | 1446.58 | 603980 |
| 635 | -9.95 -0.67 % |
12-04-2024 00:00:00 Friday |
1477.5 1467.55 |
1486.5 | 1462.85 | 1355896 |
| 636 | 4.32 0.29 % |
10-04-2024 00:00:00 Wednesday |
1474.98 1479.3 |
1487 | 1467.28 | 328710 |
| 637 | -23.95 -1.61 % |
09-04-2024 00:00:00 Tuesday |
1487.5 1463.55 |
1489.38 | 1462.5 | 119766 |
| 638 | 23.8 1.63 % |
08-04-2024 00:00:00 Monday |
1461.7 1485.5 |
1490.25 | 1461.7 | 296784 |
| 639 | -4.02 -0.27 % |
05-04-2024 00:00:00 Friday |
1464 1459.98 |
1470.75 | 1455.95 | 862624 |
| 640 | -16.05 -1.08 % |
04-04-2024 00:00:00 Thursday |
1479.28 1463.23 |
1479.28 | 1450.25 | 209180 |
| 641 | -12.25 -0.83 % |
03-04-2024 00:00:00 Wednesday |
1483.45 1471.2 |
1483.45 | 1469 | 254218 |
| 642 | 0.9 0.06 % |
02-04-2024 00:00:00 Tuesday |
1484.75 1485.65 |
1493.95 | 1475 | 237050 |
| 643 | -7.75 -0.52 % |
01-04-2024 00:00:00 Monday |
1492.5 1484.75 |
1494.25 | 1482.5 | 458710 |
| 644 | -8.78 -0.59 % |
28-03-2024 00:00:00 Thursday |
1497.18 1488.4 |
1505.63 | 1479.5 | 844526 |
| 645 | 44.1 3.04 % |
27-03-2024 00:00:00 Wednesday |
1449.83 1493.93 |
1499.95 | 1448.95 | 942050 |
| 646 | -2.22 -0.15 % |
26-03-2024 00:00:00 Tuesday |
1444.3 1442.08 |
1452.63 | 1438.5 | 1887730 |
| 647 | 6.42 0.44 % |
22-03-2024 00:00:00 Friday |
1448.53 1454.95 |
1460 | 1447.68 | 1124968 |
| 648 | 4.95 0.34 % |
21-03-2024 00:00:00 Thursday |
1445.7 1450.65 |
1457.5 | 1444.83 | 154182 |
| 649 | 17.97 1.26 % |
20-03-2024 00:00:00 Wednesday |
1425.53 1443.5 |
1445.1 | 1424.03 | 305812 |
| 650 | -7.42 -0.52 % |
19-03-2024 00:00:00 Tuesday |
1432.8 1425.38 |
1436.8 | 1417.5 | 256412 |
| 651 | 20.58 1.45 % |
18-03-2024 00:00:00 Monday |
1418.6 1439.18 |
1441.5 | 1416.83 | 292820 |
| 652 | -8.85 -0.62 % |
15-03-2024 00:00:00 Friday |
1427.48 1418.63 |
1433.23 | 1413.45 | 792002 |
| 653 | 0.13 0.01 % |
14-03-2024 00:00:00 Thursday |
1432.5 1432.63 |
1448.68 | 1425.5 | 325274 |
| 654 | -45.38 -3.07 % |
13-03-2024 00:00:00 Wednesday |
1477.73 1432.35 |
1482.98 | 1427.93 | 195914 |
| 655 | 9.1 0.62 % |
12-03-2024 00:00:00 Tuesday |
1466 1475.1 |
1488.15 | 1466 | 167000 |
| 656 | -26.75 -1.79 % |
11-03-2024 00:00:00 Monday |
1492.35 1465.6 |
1492.35 | 1463.68 | 223174 |
| 657 | -22.03 -1.47 % |
07-03-2024 00:00:00 Thursday |
1501.08 1479.05 |
1502.95 | 1475.63 | 774104 |
| 658 | 8.25 0.55 % |
06-03-2024 00:00:00 Wednesday |
1494.73 1502.98 |
1509.5 | 1478.5 | 220042 |
| 659 | -6.7 -0.44 % |
05-03-2024 00:00:00 Tuesday |
1505.85 1499.15 |
1505.85 | 1486.5 | 141856 |
| 660 | 15.3 1.03 % |
04-03-2024 00:00:00 Monday |
1490.5 1505.8 |
1512.4 | 1487.53 | 279590 |
| 661 | -6.52 -0.44 % |
02-03-2024 00:00:00 Saturday |
1496.95 1490.43 |
1496.95 | 1489 | 26976 |
| 662 | 34.65 2.38 % |
01-03-2024 00:00:00 Friday |
1458.35 1493 |
1499.5 | 1458.35 | 1088814 |
| 663 | -3.15 -0.21 % |
29-02-2024 00:00:00 Thursday |
1465.53 1462.38 |
1479 | 1454.78 | 384752 |
| 664 | -27.95 -1.89 % |
28-02-2024 00:00:00 Wednesday |
1482.45 1454.5 |
1491 | 1450.28 | 128666 |
| 665 | 0.8 0.05 % |
27-02-2024 00:00:00 Tuesday |
1484.4 1485.2 |
1499.93 | 1478 | 166422 |
| 666 | -7.7 -0.52 % |
26-02-2024 00:00:00 Monday |
1494.88 1487.18 |
1494.88 | 1482.28 | 81748 |
| 667 | 7.48 0.5 % |
23-02-2024 00:00:00 Friday |
1485.7 1493.18 |
1498.08 | 1482.63 | 1306002 |
| 668 | 12.7 0.86 % |
22-02-2024 00:00:00 Thursday |
1468.98 1481.68 |
1484.55 | 1458 | 425194 |
| 669 | -2.83 -0.19 % |
21-02-2024 00:00:00 Wednesday |
1471.93 1469.1 |
1488.5 | 1458.08 | 206810 |
| 670 | -3.45 -0.23 % |
20-02-2024 00:00:00 Tuesday |
1474.95 1471.5 |
1474.95 | 1462 | 208860 |
| 671 | 12.4 0.85 % |
19-02-2024 00:00:00 Monday |
1460.68 1473.08 |
1479.4 | 1453.78 | 326882 |
| 672 | -11.85 -0.8 % |
16-02-2024 00:00:00 Friday |
1472.53 1460.68 |
1476.65 | 1458.68 | 1085862 |
| 673 | -10.75 -0.73 % |
15-02-2024 00:00:00 Thursday |
1481.7 1470.95 |
1484.2 | 1466.45 | 163762 |
| 674 | 25.6 1.76 % |
14-02-2024 00:00:00 Wednesday |
1455.7 1481.3 |
1483.3 | 1455.7 | 245414 |
| 675 | 9.28 0.64 % |
13-02-2024 00:00:00 Tuesday |
1455.2 1464.48 |
1478.9 | 1454.7 | 645804 |
| 676 | -9.67 -0.66 % |
12-02-2024 00:00:00 Monday |
1461.15 1451.48 |
1461.18 | 1442.5 | 294412 |
| 677 | 8.65 0.6 % |
09-02-2024 00:00:00 Friday |
1452.5 1461.15 |
1472.08 | 1451.3 | 1624342 |
| 678 | 3.68 0.25 % |
08-02-2024 00:00:00 Thursday |
1447.8 1451.48 |
1459.88 | 1428.35 | 197698 |
| 679 | 6.7 0.47 % |
07-02-2024 00:00:00 Wednesday |
1435 1441.7 |
1449 | 1429.23 | 641024 |
| 680 | -15.3 -1.06 % |
06-02-2024 00:00:00 Tuesday |
1443.7 1428.4 |
1443.7 | 1420.4 | 230162 |
| 681 | -22.07 -1.51 % |
05-02-2024 00:00:00 Monday |
1460.6 1438.53 |
1470 | 1432 | 256144 |
| 682 | 25.15 1.76 % |
02-02-2024 00:00:00 Friday |
1432.23 1457.38 |
1474.95 | 1432.23 | 1307244 |
| 683 | -9.25 -0.64 % |
01-02-2024 00:00:00 Thursday |
1435.6 1426.35 |
1442.63 | 1418.35 | 176548 |
| 684 | 20.87 1.48 % |
31-01-2024 00:00:00 Wednesday |
1405.73 1426.6 |
1434.73 | 1402.48 | 217408 |
| 685 | -45.27 -3.12 % |
30-01-2024 00:00:00 Tuesday |
1452.7 1407.43 |
1458.98 | 1404.38 | 606696 |
| 686 | 91.48 6.74 % |
29-01-2024 00:00:00 Monday |
1356.6 1448.08 |
1452.5 | 1356.6 | 1647900 |
| 687 | 12.93 0.96 % |
25-01-2024 00:00:00 Thursday |
1342.25 1355.18 |
1362.5 | 1335.03 | 4822230 |
| 688 | 14.35 1.08 % |
24-01-2024 00:00:00 Wednesday |
1330 1344.35 |
1349.5 | 1324.5 | 546122 |
| 689 | -38.08 -2.79 % |
23-01-2024 00:00:00 Tuesday |
1366.08 1328 |
1371.38 | 1322.5 | 204594 |
| 690 | -8.38 -0.61 % |
20-01-2024 00:00:00 Saturday |
1364.98 1356.6 |
1382.53 | 1349.3 | 342980 |
| 691 | -8.97 -0.65 % |
19-01-2024 00:00:00 Friday |
1376.5 1367.53 |
1376.5 | 1358.43 | 966014 |
| 692 | 17.45 1.29 % |
18-01-2024 00:00:00 Thursday |
1350 1367.45 |
1371 | 1350 | 317964 |
| 693 | -3.53 -0.26 % |
17-01-2024 00:00:00 Wednesday |
1364.93 1361.4 |
1386 | 1355.5 | 231724 |
| 694 | -17.1 -1.23 % |
16-01-2024 00:00:00 Tuesday |
1390.93 1373.83 |
1396.25 | 1370.5 | 307608 |
| 695 | 20.3 1.48 % |
15-01-2024 00:00:00 Monday |
1373.45 1393.75 |
1396.33 | 1366 | 243454 |
| 696 | 10.85 0.8 % |
12-01-2024 00:00:00 Friday |
1359.2 1370.05 |
1373.23 | 1345.78 | 1213012 |
| 697 | 31.35 2.36 % |
11-01-2024 00:00:00 Thursday |
1327.85 1359.2 |
1362.48 | 1327.85 | 688390 |
| 698 | 34.68 2.69 % |
10-01-2024 00:00:00 Wednesday |
1290.3 1324.98 |
1329.48 | 1288.65 | 916002 |
| 699 | -8.38 -0.65 % |
09-01-2024 00:00:00 Tuesday |
1298.68 1290.3 |
1303.53 | 1288.13 | 280844 |
| 700 | -13.15 -1.01 % |
08-01-2024 00:00:00 Monday |
1306.2 1293.05 |
1316 | 1284.15 | 175002 |
| 701 | 3.3 0.25 % |
05-01-2024 00:00:00 Friday |
1300.08 1303.38 |
1309.73 | 1298.98 | 931030 |
| 702 | 4 0.31 % |
04-01-2024 00:00:00 Thursday |
1294.7 1298.7 |
1304.88 | 1290 | 325168 |
| 703 | -12.57 -0.96 % |
03-01-2024 00:00:00 Wednesday |
1304.05 1291.48 |
1317 | 1288.58 | 215002 |
| 704 | 11.62 0.9 % |
02-01-2024 00:00:00 Tuesday |
1293.83 1305.45 |
1307.45 | 1286.75 | 172372 |
| 705 | 4.4 0.34 % |
01-01-2024 00:00:00 Monday |
1290.53 1294.93 |
1303 | 1286.78 | 135282 |
| 706 | -11.6 -0.89 % |
29-12-2023 00:00:00 Friday |
1304.03 1292.43 |
1307.4 | 1289.58 | 1696896 |
| 707 | 9.4 0.73 % |
28-12-2023 00:00:00 Thursday |
1293.5 1302.9 |
1305.68 | 1293.5 | 367620 |
| 708 | 3.93 0.3 % |
27-12-2023 00:00:00 Wednesday |
1289.25 1293.18 |
1299.68 | 1286.13 | 207612 |
| 709 | 3.75 0.29 % |
26-12-2023 00:00:00 Tuesday |
1285 1288.75 |
1296.45 | 1281.5 | 180568 |
| 710 | 1.25 0.1 % |
22-12-2023 00:00:00 Friday |
1281.1 1282.35 |
1290.28 | 1274 | 1049116 |
| 711 | 25.87 2.06 % |
21-12-2023 00:00:00 Thursday |
1255.23 1281.1 |
1286.25 | 1255.23 | 729590 |
| 712 | -16.47 -1.29 % |
20-12-2023 00:00:00 Wednesday |
1280.15 1263.68 |
1298.93 | 1260 | 1298818 |
| 713 | 10.38 0.82 % |
19-12-2023 00:00:00 Tuesday |
1268.85 1279.23 |
1286.5 | 1262.93 | 468758 |
| 714 | 12.88 1.03 % |
18-12-2023 00:00:00 Monday |
1247.1 1259.98 |
1267.2 | 1245.53 | 392356 |
| 715 | 11.52 0.93 % |
15-12-2023 00:00:00 Friday |
1236.08 1247.6 |
1249.98 | 1234.53 | 1363156 |
| 716 | 5.75 0.47 % |
14-12-2023 00:00:00 Thursday |
1226.5 1232.25 |
1237.5 | 1221.35 | 7295432 |
| 717 | 2.82 0.23 % |
13-12-2023 00:00:00 Wednesday |
1213.88 1216.7 |
1219 | 1203.15 | 274592 |
| 718 | -17.02 -1.38 % |
12-12-2023 00:00:00 Tuesday |
1229 1211.98 |
1232.45 | 1210.13 | 196210 |
| 719 | 3.45 0.28 % |
11-12-2023 00:00:00 Monday |
1226.08 1229.53 |
1233.7 | 1226.08 | 339030 |
| 720 | -2.5 -0.2 % |
08-12-2023 00:00:00 Friday |
1230.6 1228.1 |
1237.85 | 1222.25 | 2214218 |
| 721 | -1.55 -0.13 % |
07-12-2023 00:00:00 Thursday |
1230.35 1228.8 |
1230.53 | 1221 | 5782970 |
| 722 | 8.72 0.71 % |
06-12-2023 00:00:00 Wednesday |
1221.63 1230.35 |
1236.8 | 1220.15 | 260700 |
| 723 | 2.28 0.19 % |
05-12-2023 00:00:00 Tuesday |
1216.5 1218.78 |
1220.25 | 1210.68 | 781640 |
| 724 | -9.53 -0.78 % |
04-12-2023 00:00:00 Monday |
1220.03 1210.5 |
1222.5 | 1197.5 | 12956730 |
| 725 | 6.23 0.52 % |
01-12-2023 00:00:00 Friday |
1190.5 1196.73 |
1198.45 | 1190 | 5661114 |
| 726 | -10.8 -0.9 % |
30-11-2023 00:00:00 Thursday |
1199 1188.2 |
1200.25 | 1185.63 | 8752268 |
| 727 | -2.33 -0.19 % |
29-11-2023 00:00:00 Wednesday |
1202.58 1200.25 |
1205.88 | 1199.13 | 647564 |
| 728 | 0.78 0.07 % |
28-11-2023 00:00:00 Tuesday |
1196.5 1197.28 |
1199.4 | 1187.5 | 706244 |
| 729 | 1.43 0.12 % |
24-11-2023 00:00:00 Friday |
1195.1 1196.53 |
1201.2 | 1195.1 | 1169720 |
| 730 | 3.7 0.31 % |
23-11-2023 00:00:00 Thursday |
1193.88 1197.58 |
1200.63 | 1193.88 | 455050 |
| 731 | 7.53 0.63 % |
22-11-2023 00:00:00 Wednesday |
1186.35 1193.88 |
1197.38 | 1186.2 | 126484 |
| 732 | 8.22 0.7 % |
21-11-2023 00:00:00 Tuesday |
1181.03 1189.25 |
1193.83 | 1179.7 | 152016 |
| 733 | 0.15 0.01 % |
20-11-2023 00:00:00 Monday |
1174.5 1174.65 |
1179 | 1168.43 | 327648 |
| 734 | -0.75 -0.06 % |
17-11-2023 00:00:00 Friday |
1178.68 1177.93 |
1186.5 | 1176.5 | 1146200 |
| 735 | 6.7 0.57 % |
16-11-2023 00:00:00 Thursday |
1174.98 1181.68 |
1186.85 | 1173.4 | 871212 |
| 736 | 10.7 0.92 % |
15-11-2023 00:00:00 Wednesday |
1167.75 1178.45 |
1181.18 | 1163.4 | 209078 |
| 737 | -5.35 -0.46 % |
13-11-2023 00:00:00 Monday |
1162.5 1157.15 |
1162.5 | 1155.83 | 255768 |
| 738 | 0.6 0.05 % |
12-11-2023 00:00:00 Sunday |
1164.85 1165.45 |
1166.28 | 1161.35 | 71982 |
| 739 | 3.15 0.27 % |
10-11-2023 00:00:00 Friday |
1154 1157.15 |
1158.5 | 1149.08 | 999592 |
| 740 | -9.95 -0.85 % |
09-11-2023 00:00:00 Thursday |
1165.28 1155.33 |
1168.28 | 1152.5 | 423200 |
| 741 | 1.45 0.12 % |
08-11-2023 00:00:00 Wednesday |
1166.85 1168.3 |
1170.5 | 1161.3 | 635526 |
| 742 | -6.78 -0.58 % |
07-11-2023 00:00:00 Tuesday |
1168.88 1162.1 |
1169.73 | 1160 | 410732 |
| 743 | 2.05 0.18 % |
06-11-2023 00:00:00 Monday |
1167.48 1169.53 |
1170 | 1163.03 | 653916 |
| 744 | -4.8 -0.41 % |
03-11-2023 00:00:00 Friday |
1164.33 1159.53 |
1167.5 | 1157.45 | 1626662 |
| 745 | 5.43 0.47 % |
02-11-2023 00:00:00 Thursday |
1154.5 1159.93 |
1162 | 1153.25 | 169218 |
| 746 | 3.38 0.3 % |
01-11-2023 00:00:00 Wednesday |
1144.95 1148.33 |
1158.75 | 1137.63 | 526194 |
| 747 | -22.2 -1.9 % |
31-10-2023 00:00:00 Tuesday |
1166.48 1144.28 |
1166.48 | 1141.4 | 293678 |
| 748 | 13.7 1.2 % |
30-10-2023 00:00:00 Monday |
1141.98 1155.68 |
1162.3 | 1136 | 543498 |
| 749 | 11.63 1.04 % |
27-10-2023 00:00:00 Friday |
1121 1132.63 |
1137.03 | 1118.03 | 1586372 |
| 750 | -15.88 -1.41 % |
26-10-2023 00:00:00 Thursday |
1128.98 1113.1 |
1129 | 1110.53 | 1364998 |
| 751 | 2.52 0.22 % |
25-10-2023 00:00:00 Wednesday |
1126.48 1129 |
1140.75 | 1121.2 | 434962 |
| 752 | -14.67 -1.28 % |
23-10-2023 00:00:00 Monday |
1146 1131.33 |
1153.35 | 1127.13 | 500930 |
| 753 | -1.65 -0.14 % |
20-10-2023 00:00:00 Friday |
1151.23 1149.58 |
1157.4 | 1148.03 | 949106 |
| 754 | -4.7 -0.41 % |
19-10-2023 00:00:00 Thursday |
1157.48 1152.78 |
1160.7 | 1150.78 | 1180672 |
| 755 | -15.83 -1.34 % |
18-10-2023 00:00:00 Wednesday |
1177.63 1161.8 |
1183.58 | 1160.1 | 521674 |
| 756 | 1.57 0.13 % |
17-10-2023 00:00:00 Tuesday |
1176.23 1177.8 |
1180 | 1171 | 271286 |
| 757 | -2.55 -0.22 % |
16-10-2023 00:00:00 Monday |
1174 1171.45 |
1177 | 1168 | 417654 |
| 758 | 3.9 0.33 % |
13-10-2023 00:00:00 Friday |
1171.45 1175.35 |
1179 | 1165 | 1373428 |
| 759 | 0.6 0.05 % |
12-10-2023 00:00:00 Thursday |
1173.83 1174.43 |
1179.5 | 1169.03 | 616010 |
| 760 | 15.05 1.3 % |
11-10-2023 00:00:00 Wednesday |
1157.45 1172.5 |
1174.75 | 1157 | 2768192 |
| 761 | 1.75 0.15 % |
10-10-2023 00:00:00 Tuesday |
1152.53 1154.28 |
1158.95 | 1151.73 | 175596 |
| 762 | -6.1 -0.53 % |
09-10-2023 00:00:00 Monday |
1154.98 1148.88 |
1156.28 | 1147.5 | 192704 |
| 763 | -2.53 -0.22 % |
06-10-2023 00:00:00 Friday |
1161.48 1158.95 |
1162.5 | 1156 | 712234 |
| 764 | -5.57 -0.48 % |
05-10-2023 00:00:00 Thursday |
1162.5 1156.93 |
1164.5 | 1155 | 389904 |
| 765 | 1.15 0.1 % |
04-10-2023 00:00:00 Wednesday |
1156 1157.15 |
1159.35 | 1147.58 | 538410 |
| 766 | -9.37 -0.8 % |
03-10-2023 00:00:00 Tuesday |
1168.5 1159.13 |
1168.5 | 1158 | 533780 |
| 767 | -0.73 -0.06 % |
29-09-2023 00:00:00 Friday |
1173.98 1173.25 |
1184.75 | 1167.05 | 304338 |
| 768 | -25 -2.1 % |
28-09-2023 00:00:00 Thursday |
1192 1167 |
1192 | 1162.83 | 629366 |
| 769 | 10.05 0.86 % |
27-09-2023 00:00:00 Wednesday |
1174.5 1184.55 |
1185.85 | 1169.5 | 496260 |
| 770 | -1.07 -0.09 % |
26-09-2023 00:00:00 Tuesday |
1171.85 1170.78 |
1175 | 1168.05 | 278192 |
| 771 | -6.9 -0.59 % |
25-09-2023 00:00:00 Monday |
1176.93 1170.03 |
1179.95 | 1167.9 | 382302 |
| 772 | -7.05 -0.6 % |
22-09-2023 00:00:00 Friday |
1184.08 1177.03 |
1191.83 | 1175 | 735120 |
| 773 | -7.7 -0.65 % |
21-09-2023 00:00:00 Thursday |
1189.98 1182.28 |
1195 | 1179.5 | 716226 |
| 774 | -20.43 -1.69 % |
20-09-2023 00:00:00 Wednesday |
1211.48 1191.05 |
1213.2 | 1180.8 | 5066954 |
| 775 | -3 -0.25 % |
18-09-2023 00:00:00 Monday |
1221 1218 |
1225.78 | 1216.3 | 278662 |
| 776 | -3 -0.24 % |
15-09-2023 00:00:00 Friday |
1233.03 1230.03 |
1233.55 | 1224.8 | 252974 |
| 777 | -2.63 -0.21 % |
14-09-2023 00:00:00 Thursday |
1228.18 1225.55 |
1232.5 | 1222.5 | 462886 |
| 778 | 4.6 0.38 % |
13-09-2023 00:00:00 Wednesday |
1221.78 1226.38 |
1231.25 | 1207.8 | 285892 |
| 779 | -25.87 -2.08 % |
12-09-2023 00:00:00 Tuesday |
1244.85 1218.98 |
1244.85 | 1217.6 | 314114 |
| 780 | 9.22 0.75 % |
11-09-2023 00:00:00 Monday |
1227.98 1237.2 |
1238 | 1226.03 | 733192 |
| 781 | 6.33 0.52 % |
08-09-2023 00:00:00 Friday |
1218.2 1224.53 |
1227.83 | 1211.7 | 890656 |
| 782 | 2.82 0.23 % |
07-09-2023 00:00:00 Thursday |
1212.93 1215.75 |
1219 | 1205.7 | 202216 |
| 783 | 2.57 0.21 % |
06-09-2023 00:00:00 Wednesday |
1211.48 1214.05 |
1218 | 1209 | 350500 |
| 784 | 2.85 0.24 % |
05-09-2023 00:00:00 Tuesday |
1209.13 1211.98 |
1216.98 | 1205.5 | 403438 |
| 785 | 0.05 0 % |
04-09-2023 00:00:00 Monday |
1205.03 1205.08 |
1211.5 | 1203 | 487826 |
| 786 | 2.53 0.21 % |
01-09-2023 00:00:00 Friday |
1204 1206.53 |
1212.85 | 1200.65 | 1446414 |
| 787 | -6.58 -0.54 % |
31-08-2023 00:00:00 Thursday |
1210.03 1203.45 |
1212.95 | 1200 | 483982 |
| 788 | -5.15 -0.42 % |
30-08-2023 00:00:00 Wednesday |
1215.15 1210 |
1221.63 | 1207.53 | 1846650 |
| 789 | -12.5 -1.02 % |
29-08-2023 00:00:00 Tuesday |
1223.5 1211 |
1225.33 | 1204.23 | 438920 |
| 790 | -19.02 -1.54 % |
28-08-2023 00:00:00 Monday |
1237 1217.98 |
1241.75 | 1216 | 688830 |
| 791 | 3.75 0.31 % |
25-08-2023 00:00:00 Friday |
1227 1230.75 |
1252.5 | 1221.98 | 2421730 |
| 792 | -32.5 -2.56 % |
24-08-2023 00:00:00 Thursday |
1271 1238.5 |
1271 | 1235.8 | 600180 |
| 793 | -4.55 -0.36 % |
23-08-2023 00:00:00 Wednesday |
1263.98 1259.43 |
1271.2 | 1259.03 | 312784 |
| 794 | 1.85 0.15 % |
22-08-2023 00:00:00 Tuesday |
1259.13 1260.98 |
1268.73 | 1249.45 | 230720 |
| 795 | -5.5 -0.43 % |
21-08-2023 00:00:00 Monday |
1265.5 1260 |
1277.45 | 1257.83 | 274748 |
| 796 | 10.53 0.83 % |
18-08-2023 00:00:00 Friday |
1266 1276.53 |
1288.5 | 1254.35 | 2285442 |
| 797 | -16.92 -1.32 % |
17-08-2023 00:00:00 Thursday |
1284 1267.08 |
1288.98 | 1266.1 | 278396 |
| 798 | 7.67 0.6 % |
16-08-2023 00:00:00 Wednesday |
1278.33 1286 |
1291.08 | 1275.33 | 174798 |
| 799 | 19.6 1.55 % |
14-08-2023 00:00:00 Monday |
1266.53 1286.13 |
1291 | 1262.1 | 813604 |
| 800 | 3.27 0.26 % |
11-08-2023 00:00:00 Friday |
1267.73 1271 |
1279.15 | 1256.05 | 593698 |
| 801 | 4.5 0.36 % |
10-08-2023 00:00:00 Thursday |
1263.5 1268 |
1275 | 1254.4 | 399928 |
| 802 | 7.53 0.6 % |
09-08-2023 00:00:00 Wednesday |
1253.5 1261.03 |
1264.7 | 1240.5 | 424796 |
| 803 | -10.65 -0.84 % |
08-08-2023 00:00:00 Tuesday |
1262.65 1252 |
1267.3 | 1250.3 | 302274 |
| 804 | 3.45 0.27 % |
07-08-2023 00:00:00 Monday |
1257.5 1260.95 |
1264.18 | 1252.53 | 581874 |
| 805 | 12 0.97 % |
04-08-2023 00:00:00 Friday |
1242.5 1254.5 |
1258.6 | 1236 | 1413006 |
| 806 | 1.32 0.11 % |
03-08-2023 00:00:00 Thursday |
1235.73 1237.05 |
1249.95 | 1229 | 420808 |
| 807 | -7.5 -0.6 % |
02-08-2023 00:00:00 Wednesday |
1250 1242.5 |
1255.9 | 1231.6 | 362996 |
| 808 | -15.33 -1.2 % |
01-08-2023 00:00:00 Tuesday |
1273.93 1258.6 |
1279.5 | 1252.95 | 338338 |
| 809 | 10.05 0.8 % |
31-07-2023 00:00:00 Monday |
1263.95 1274 |
1276.83 | 1259.38 | 169234 |
| 810 | 9.22 0.73 % |
28-07-2023 00:00:00 Friday |
1254.53 1263.75 |
1270.95 | 1250.5 | 1288684 |
| 811 | -6.05 -0.48 % |
27-07-2023 00:00:00 Thursday |
1264.5 1258.45 |
1269 | 1245.73 | 201496 |
| 812 | 23.45 1.89 % |
26-07-2023 00:00:00 Wednesday |
1240.05 1263.5 |
1273.63 | 1240.05 | 257470 |
| 813 | -2.8 -0.22 % |
25-07-2023 00:00:00 Tuesday |
1245.75 1242.95 |
1252.5 | 1240.05 | 396840 |
| 814 | 1.5 0.12 % |
24-07-2023 00:00:00 Monday |
1242 1243.5 |
1257.4 | 1234.83 | 445050 |
| 815 | -24.2 -1.86 % |
21-07-2023 00:00:00 Friday |
1301.5 1277.3 |
1306.9 | 1261.68 | 1791790 |
| 816 | 17.5 1.35 % |
20-07-2023 00:00:00 Thursday |
1294.5 1312 |
1316 | 1291 | 776920 |
| 817 | 10.28 0.73 % |
19-07-2023 00:00:00 Wednesday |
1416 1426.28 |
1427.5 | 1398.23 | 1555248 |
| 818 | 5.4 0.38 % |
18-07-2023 00:00:00 Tuesday |
1406.03 1411.43 |
1419 | 1397 | 724580 |
| 819 | 24.15 1.76 % |
17-07-2023 00:00:00 Monday |
1373.35 1397.5 |
1407.08 | 1364.43 | 904326 |
| 820 | -0.65 -0.05 % |
14-07-2023 00:00:00 Friday |
1375.53 1374.88 |
1380.4 | 1361.88 | 996368 |
| 821 | -15.7 -1.13 % |
13-07-2023 00:00:00 Thursday |
1390.45 1374.75 |
1399.98 | 1368.88 | 520142 |
| 822 | -2.38 -0.17 % |
12-07-2023 00:00:00 Wednesday |
1384.93 1382.55 |
1401.1 | 1381 | 641240 |
| 823 | 8.9 0.65 % |
11-07-2023 00:00:00 Tuesday |
1375.1 1384 |
1384.93 | 1369.25 | 1051102 |
| 824 | 26 1.94 % |
10-07-2023 00:00:00 Monday |
1343 1369 |
1377.5 | 1338.53 | 2200638 |
| 825 | -2.7 -0.21 % |
07-07-2023 00:00:00 Friday |
1316.4 1313.7 |
1332.5 | 1313.7 | 1150326 |
| 826 | 28.53 2.22 % |
06-07-2023 00:00:00 Thursday |
1288 1316.53 |
1322.13 | 1288 | 1237370 |
| 827 | -5.68 -0.44 % |
05-07-2023 00:00:00 Wednesday |
1300.28 1294.6 |
1300.5 | 1287.85 | 120232 |
| 828 | -16.37 -1.25 % |
04-07-2023 00:00:00 Tuesday |
1310.5 1294.13 |
1313.25 | 1286.63 | 379646 |
| 829 | 31 2.43 % |
03-07-2023 00:00:00 Monday |
1276.6 1307.6 |
1311 | 1276.6 | 1034428 |
| 830 | 5.32 0.42 % |
30-06-2023 00:00:00 Friday |
1270.03 1275.35 |
1278.35 | 1266.5 | 579648 |
| 831 | 6.68 0.53 % |
28-06-2023 00:00:00 Wednesday |
1258 1264.68 |
1268.63 | 1248.85 | 343242 |
| 832 | -2.6 -0.21 % |
27-06-2023 00:00:00 Tuesday |
1250.5 1247.9 |
1255 | 1243.2 | 297844 |
| 833 | -4.9 -0.39 % |
26-06-2023 00:00:00 Monday |
1252 1247.1 |
1257.95 | 1244.63 | 395564 |
| 834 | -7.37 -0.58 % |
23-06-2023 00:00:00 Friday |
1265 1257.63 |
1266.4 | 1255.55 | 579992 |
| 835 | -13.05 -1.02 % |
22-06-2023 00:00:00 Thursday |
1280.85 1267.8 |
1286.45 | 1266.13 | 123240 |
| 836 | 3.62 0.28 % |
21-06-2023 00:00:00 Wednesday |
1278.18 1281.8 |
1284.55 | 1273.98 | 289420 |
| 837 | -1.87 -0.15 % |
20-06-2023 00:00:00 Tuesday |
1275.25 1273.38 |
1282 | 1267.5 | 342718 |
| 838 | -15.35 -1.19 % |
19-06-2023 00:00:00 Monday |
1291.1 1275.75 |
1292 | 1271.7 | 331132 |
| 839 | 9.9 0.77 % |
16-06-2023 00:00:00 Friday |
1277.8 1287.7 |
1290.5 | 1277.8 | 301130 |
| 840 | 2.25 0.18 % |
15-06-2023 00:00:00 Thursday |
1273.53 1275.78 |
1280.95 | 1267.6 | 568880 |
| 841 | 17.27 1.37 % |
14-06-2023 00:00:00 Wednesday |
1259.03 1276.3 |
1277.5 | 1258.3 | 393474 |
| 842 | 14.82 1.19 % |
13-06-2023 00:00:00 Tuesday |
1245.38 1260.2 |
1261.65 | 1243.13 | 411018 |
| 843 | 2.55 0.21 % |
12-06-2023 00:00:00 Monday |
1239 1241.55 |
1244.5 | 1232.55 | 151098 |
| 844 | -6.58 -0.53 % |
09-06-2023 00:00:00 Friday |
1247.53 1240.95 |
1254.05 | 1239.03 | 339280 |
| 845 | -1.3 -0.1 % |
08-06-2023 00:00:00 Thursday |
1251.2 1249.9 |
1258 | 1245.5 | 272972 |
| 846 | 5.73 0.46 % |
07-06-2023 00:00:00 Wednesday |
1243.05 1248.78 |
1249.78 | 1236.18 | 422682 |
| 847 | -0.52 -0.04 % |
06-06-2023 00:00:00 Tuesday |
1240.65 1240.13 |
1245.05 | 1231.28 | 231094 |
| 848 | 5.85 0.47 % |
05-06-2023 00:00:00 Monday |
1232.55 1238.4 |
1241.85 | 1229.05 | 238058 |
| 849 | -10.02 -0.81 % |
02-06-2023 00:00:00 Friday |
1237.5 1227.48 |
1241.4 | 1225.53 | 202448 |
| 850 | -7.97 -0.64 % |
01-06-2023 00:00:00 Thursday |
1239 1231.03 |
1242.23 | 1228.98 | 480548 |
| 851 | -16.13 -1.29 % |
31-05-2023 00:00:00 Wednesday |
1253.48 1237.35 |
1254.48 | 1230.85 | 410152 |
| 852 | -0.3 -0.02 % |
30-05-2023 00:00:00 Tuesday |
1260 1259.7 |
1268.73 | 1256.95 | 292886 |
| 853 | 0.4 0.03 % |
29-05-2023 00:00:00 Monday |
1259.5 1259.9 |
1265 | 1253.48 | 832422 |
| 854 | 26.48 2.16 % |
26-05-2023 00:00:00 Friday |
1226.8 1253.28 |
1255 | 1224.58 | 522242 |
| 855 | 2.53 0.21 % |
25-05-2023 00:00:00 Thursday |
1216.75 1219.28 |
1224.23 | 1207.85 | 372388 |
| 856 | -4.77 -0.39 % |
24-05-2023 00:00:00 Wednesday |
1223.3 1218.53 |
1231.5 | 1216.65 | 308638 |
| 857 | -5.45 -0.44 % |
23-05-2023 00:00:00 Tuesday |
1232.5 1227.05 |
1234.13 | 1225.93 | 174994 |
| 858 | 12.25 1.01 % |
22-05-2023 00:00:00 Monday |
1215 1227.25 |
1232.5 | 1215 | 288272 |
| 859 | 5.05 0.42 % |
19-05-2023 00:00:00 Friday |
1216.35 1221.4 |
1222.88 | 1209.78 | 109760 |
| 860 | -10.47 -0.85 % |
18-05-2023 00:00:00 Thursday |
1227.4 1216.93 |
1228.05 | 1214 | 113646 |
| 861 | -10.78 -0.88 % |
17-05-2023 00:00:00 Wednesday |
1230.18 1219.4 |
1231.85 | 1214.6 | 316596 |
| 862 | -21.07 -1.69 % |
16-05-2023 00:00:00 Tuesday |
1248 1226.93 |
1249 | 1225.5 | 166596 |
| 863 | 1.08 0.09 % |
15-05-2023 00:00:00 Monday |
1243 1244.08 |
1251.88 | 1236.3 | 135256 |
| 864 | 3.55 0.29 % |
12-05-2023 00:00:00 Friday |
1238.5 1242.05 |
1244 | 1228.28 | 122854 |
| 865 | -10.6 -0.85 % |
11-05-2023 00:00:00 Thursday |
1249.75 1239.15 |
1254.5 | 1236.9 | 197700 |
| 866 | 5.35 0.43 % |
10-05-2023 00:00:00 Wednesday |
1242.8 1248.15 |
1249.95 | 1240.75 | 198166 |
| 867 | 2.08 0.17 % |
09-05-2023 00:00:00 Tuesday |
1237.5 1239.58 |
1243.48 | 1231.75 | 130440 |
| 868 | 10.2 0.83 % |
08-05-2023 00:00:00 Monday |
1225.48 1235.68 |
1241.75 | 1222.43 | 185192 |
| 869 | -1.35 -0.11 % |
05-05-2023 00:00:00 Friday |
1222 1220.65 |
1230.85 | 1217.88 | 162966 |
| 870 | 12.2 1.01 % |
04-05-2023 00:00:00 Thursday |
1211.7 1223.9 |
1226.13 | 1207.13 | 176872 |
| 871 | -13.6 -1.11 % |
03-05-2023 00:00:00 Wednesday |
1223.5 1209.9 |
1223.5 | 1206.68 | 178778 |
| 872 | 0.53 0.04 % |
02-05-2023 00:00:00 Tuesday |
1220 1220.53 |
1223 | 1214.38 | 291696 |
| 873 | 20.17 1.7 % |
28-04-2023 00:00:00 Friday |
1189.93 1210.1 |
1212 | 1189.9 | 789944 |
| 874 | 6.25 0.53 % |
27-04-2023 00:00:00 Thursday |
1182.5 1188.75 |
1191.5 | 1182 | 171544 |
| 875 | -8.87 -0.75 % |
26-04-2023 00:00:00 Wednesday |
1189.9 1181.03 |
1190.75 | 1176.93 | 291240 |
| 876 | 3.15 0.27 % |
25-04-2023 00:00:00 Tuesday |
1184.4 1187.55 |
1190.5 | 1175.18 | 184698 |
| 877 | -3.92 -0.33 % |
24-04-2023 00:00:00 Monday |
1182.5 1178.58 |
1191.45 | 1174.35 | 507358 |
| 878 | 0.42 0.04 % |
21-04-2023 00:00:00 Friday |
1174.03 1174.45 |
1180.43 | 1169 | 198768 |
| 879 | -2.25 -0.19 % |
20-04-2023 00:00:00 Thursday |
1175.1 1172.85 |
1179.5 | 1166.5 | 278454 |
| 880 | 7.33 0.63 % |
19-04-2023 00:00:00 Wednesday |
1168.5 1175.83 |
1179 | 1166.13 | 189830 |
| 881 | -15.32 -1.29 % |
18-04-2023 00:00:00 Tuesday |
1185.35 1170.03 |
1188.05 | 1163 | 303610 |
| 882 | -24.1 -2 % |
17-04-2023 00:00:00 Monday |
1207.5 1183.4 |
1207.5 | 1174.6 | 588864 |
| 883 | 2.83 0.24 % |
13-04-2023 00:00:00 Thursday |
1175 1177.83 |
1182.95 | 1171.08 | 424136 |
| 884 | 5.05 0.43 % |
12-04-2023 00:00:00 Wednesday |
1168.15 1173.2 |
1184.13 | 1165.03 | 396328 |
| 885 | 3.15 0.27 % |
11-04-2023 00:00:00 Tuesday |
1165 1168.15 |
1170.5 | 1162 | 210020 |
| 886 | -10.7 -0.91 % |
10-04-2023 00:00:00 Monday |
1173 1162.3 |
1175.2 | 1160.95 | 187190 |
| 887 | 10.5 0.91 % |
06-04-2023 00:00:00 Thursday |
1160 1170.5 |
1177.25 | 1159.03 | 289284 |
| 888 | -8.13 -0.69 % |
05-04-2023 00:00:00 Wednesday |
1170.88 1162.75 |
1173.3 | 1154.25 | 516000 |
| 889 | -6.67 -0.57 % |
03-04-2023 00:00:00 Monday |
1172.55 1165.88 |
1174.58 | 1157.5 | 428430 |
| 890 | 37.53 3.33 % |
31-03-2023 00:00:00 Friday |
1128 1165.53 |
1171.5 | 1127.28 | 1234338 |
| 891 | -3.32 -0.3 % |
29-03-2023 00:00:00 Wednesday |
1120.95 1117.63 |
1122.5 | 1105.63 | 318062 |
| 892 | 3.35 0.3 % |
28-03-2023 00:00:00 Tuesday |
1120.63 1123.98 |
1128 | 1118.75 | 227436 |
| 893 | 11 0.99 % |
27-03-2023 00:00:00 Monday |
1107.75 1118.75 |
1127 | 1100.25 | 630892 |
| 894 | -22.05 -1.96 % |
24-03-2023 00:00:00 Friday |
1123.8 1101.75 |
1125 | 1099 | 356432 |
| 895 | -11.22 -0.99 % |
23-03-2023 00:00:00 Thursday |
1135 1123.78 |
1135 | 1121.88 | 416894 |
| 896 | -1.72 -0.15 % |
22-03-2023 00:00:00 Wednesday |
1140.05 1138.33 |
1145.65 | 1135 | 461434 |
| 897 | 24.03 2.16 % |
21-03-2023 00:00:00 Tuesday |
1111 1135.03 |
1136.93 | 1109 | 883492 |
| 898 | -10.7 -0.96 % |
20-03-2023 00:00:00 Monday |
1111.5 1100.8 |
1111.5 | 1090 | 451494 |
| 899 | -12.97 -1.15 % |
17-03-2023 00:00:00 Friday |
1124.5 1111.53 |
1125.78 | 1106.45 | 732562 |
| 900 | -5.5 -0.49 % |
16-03-2023 00:00:00 Thursday |
1118.53 1113.03 |
1127.48 | 1101.15 | 3042554 |
| 901 | -24.02 -2.1 % |
15-03-2023 00:00:00 Wednesday |
1142.45 1118.43 |
1149.5 | 1114 | 845474 |
| 902 | -2.33 -0.2 % |
14-03-2023 00:00:00 Tuesday |
1140.58 1138.25 |
1152.5 | 1134.83 | 658652 |
| 903 | -21.55 -1.85 % |
13-03-2023 00:00:00 Monday |
1164 1142.45 |
1172 | 1137.5 | 661936 |
| 904 | -10.07 -0.86 % |
10-03-2023 00:00:00 Friday |
1171.65 1161.58 |
1171.65 | 1157.6 | 674612 |
| 905 | -29.87 -2.47 % |
09-03-2023 00:00:00 Thursday |
1209.95 1180.08 |
1209.95 | 1178.08 | 599238 |
| 906 | 8.18 0.68 % |
08-03-2023 00:00:00 Wednesday |
1200.6 1208.78 |
1210 | 1193.23 | 199564 |
| 907 | 6.4 0.53 % |
06-03-2023 00:00:00 Monday |
1197.5 1203.9 |
1212.25 | 1197.5 | 337694 |
| 908 | 20.53 1.75 % |
03-03-2023 00:00:00 Friday |
1172 1192.53 |
1196.5 | 1170.45 | 533898 |
| 909 | -1.57 -0.13 % |
02-03-2023 00:00:00 Thursday |
1165.5 1163.93 |
1175.4 | 1160.85 | 179944 |
| 910 | 0.53 0.05 % |
01-03-2023 00:00:00 Wednesday |
1171.1 1171.63 |
1172.75 | 1161.78 | 367448 |
| 911 | -26.52 -2.23 % |
28-02-2023 00:00:00 Tuesday |
1187.5 1160.98 |
1187.5 | 1157.38 | 600470 |
| 912 | -4.75 -0.4 % |
27-02-2023 00:00:00 Monday |
1189.3 1184.55 |
1194.5 | 1176.23 | 494908 |
| 913 | 5.4 0.45 % |
24-02-2023 00:00:00 Friday |
1187.5 1192.9 |
1197.8 | 1184.33 | 499300 |
| 914 | -4.22 -0.36 % |
23-02-2023 00:00:00 Thursday |
1188 1183.78 |
1197.48 | 1180.75 | 531688 |
| 915 | -24.5 -2.02 % |
22-02-2023 00:00:00 Wednesday |
1214 1189.5 |
1215 | 1188.03 | 577274 |
| 916 | 6.75 0.56 % |
21-02-2023 00:00:00 Tuesday |
1210.5 1217.25 |
1223 | 1206.23 | 335548 |
| 917 | -12.55 -1.03 % |
20-02-2023 00:00:00 Monday |
1220.2 1207.65 |
1224.73 | 1205.18 | 442830 |
| 918 | 7.45 0.61 % |
17-02-2023 00:00:00 Friday |
1212.48 1219.93 |
1223.45 | 1205.3 | 211872 |
| 919 | -10.17 -0.83 % |
16-02-2023 00:00:00 Thursday |
1225 1214.83 |
1231.5 | 1212.5 | 554736 |
| 920 | 21.15 1.77 % |
15-02-2023 00:00:00 Wednesday |
1193.9 1215.05 |
1218.5 | 1187.5 | 734144 |
| 921 | 26.1 2.24 % |
14-02-2023 00:00:00 Tuesday |
1162.6 1188.7 |
1190.5 | 1162 | 249626 |
| 922 | -7.42 -0.63 % |
13-02-2023 00:00:00 Monday |
1168.8 1161.38 |
1175 | 1157.03 | 159672 |
| 923 | -10.32 -0.88 % |
10-02-2023 00:00:00 Friday |
1178.5 1168.18 |
1178.5 | 1160.8 | 254636 |
| 924 | -0.98 -0.08 % |
09-02-2023 00:00:00 Thursday |
1178.68 1177.7 |
1185.4 | 1167.03 | 177704 |
| 925 | 20.25 1.75 % |
08-02-2023 00:00:00 Wednesday |
1155.65 1175.9 |
1179.8 | 1153.58 | 537700 |
| 926 | -3.05 -0.26 % |
07-02-2023 00:00:00 Tuesday |
1156 1152.95 |
1163.5 | 1146.55 | 450188 |
| 927 | -6.75 -0.58 % |
06-02-2023 00:00:00 Monday |
1162.5 1155.75 |
1162.5 | 1153.38 | 412526 |
| 928 | -7.97 -0.68 % |
03-02-2023 00:00:00 Friday |
1172.5 1164.53 |
1173.95 | 1146.6 | 297608 |
| 929 | 0.9 0.08 % |
02-02-2023 00:00:00 Thursday |
1162.5 1163.4 |
1173.85 | 1155.68 | 208362 |
| 930 | -20.97 -1.76 % |
01-02-2023 00:00:00 Wednesday |
1190 1169.03 |
1190.45 | 1152.5 | 1147338 |
| 931 | -15.55 -1.3 % |
31-01-2023 00:00:00 Tuesday |
1192.5 1176.95 |
1193.05 | 1170.85 | 200592 |
| 932 | 6.77 0.58 % |
30-01-2023 00:00:00 Monday |
1168.88 1175.65 |
1184.7 | 1150.58 | 2784388 |
| 933 | -22.1 -1.86 % |
27-01-2023 00:00:00 Friday |
1190.98 1168.88 |
1194.03 | 1156.05 | 905164 |
| 934 | -13.52 -1.12 % |
25-01-2023 00:00:00 Wednesday |
1205 1191.48 |
1207.4 | 1190.5 | 207828 |
| 935 | -8.67 -0.71 % |
24-01-2023 00:00:00 Tuesday |
1216.25 1207.58 |
1221.95 | 1194.33 | 698698 |
| 936 | -10.2 -0.83 % |
23-01-2023 00:00:00 Monday |
1225 1214.8 |
1233 | 1213 | 427720 |
| 937 | -19.5 -1.57 % |
20-01-2023 00:00:00 Friday |
1240.85 1221.35 |
1240.85 | 1219.05 | 348024 |
| 938 | -1.55 -0.13 % |
19-01-2023 00:00:00 Thursday |
1237.1 1235.55 |
1240.48 | 1228.75 | 403116 |
| 939 | -2.2 -0.18 % |
18-01-2023 00:00:00 Wednesday |
1239.5 1237.3 |
1245.75 | 1230.23 | 253628 |
| 940 | 12.7 1.04 % |
17-01-2023 00:00:00 Tuesday |
1226.58 1239.28 |
1241.75 | 1226 | 373940 |
| 941 | -15.1 -1.22 % |
16-01-2023 00:00:00 Monday |
1237.45 1222.35 |
1239.88 | 1218.03 | 280012 |
| 942 | -0.62 -0.05 % |
13-01-2023 00:00:00 Friday |
1234.3 1233.68 |
1236.6 | 1217.4 | 497964 |
| 943 | -26.45 -2.1 % |
12-01-2023 00:00:00 Thursday |
1262.5 1236.05 |
1265.95 | 1232.83 | 370686 |
| 944 | -14.85 -1.16 % |
11-01-2023 00:00:00 Wednesday |
1277.6 1262.75 |
1279.1 | 1261 | 255590 |
| 945 | -23.05 -1.77 % |
10-01-2023 00:00:00 Tuesday |
1302.03 1278.98 |
1302.5 | 1273.03 | 305284 |
| 946 | 26.43 2.08 % |
09-01-2023 00:00:00 Monday |
1271.85 1298.28 |
1300.9 | 1269.55 | 596984 |
| 947 | 4.13 0.33 % |
06-01-2023 00:00:00 Friday |
1264.5 1268.63 |
1273.75 | 1259.33 | 227188 |
| 948 | -5.75 -0.46 % |
05-01-2023 00:00:00 Thursday |
1262.5 1256.75 |
1268 | 1252.13 | 287814 |
| 949 | -20.42 -1.6 % |
04-01-2023 00:00:00 Wednesday |
1279.5 1259.08 |
1279.8 | 1257.43 | 345852 |
| 950 | -5.35 -0.42 % |
03-01-2023 00:00:00 Tuesday |
1283.85 1278.5 |
1286.5 | 1274.03 | 272248 |
| 951 | 9.13 0.71 % |
02-01-2023 00:00:00 Monday |
1278.45 1287.58 |
1290 | 1274.1 | 349224 |
| 952 | 0.6 0.05 % |
30-12-2022 00:00:00 Friday |
1273.5 1274.1 |
1288.45 | 1271.28 | 154940 |
| 953 | 5.25 0.41 % |
29-12-2022 00:00:00 Thursday |
1266.03 1271.28 |
1274.5 | 1263.25 | 314458 |
| 954 | 4.28 0.34 % |
28-12-2022 00:00:00 Wednesday |
1267.95 1272.23 |
1274.95 | 1260.63 | 337850 |
| 955 | 8.03 0.64 % |
27-12-2022 00:00:00 Tuesday |
1264.5 1272.53 |
1274.4 | 1257.18 | 369674 |
| 956 | 5.4 0.43 % |
26-12-2022 00:00:00 Monday |
1256.85 1262.25 |
1271.03 | 1246.98 | 190764 |
| 957 | -31.22 -2.44 % |
23-12-2022 00:00:00 Friday |
1282 1250.78 |
1294.88 | 1246.5 | 614294 |
| 958 | -8.65 -0.67 % |
22-12-2022 00:00:00 Thursday |
1297.6 1288.95 |
1303.33 | 1282.95 | 186212 |
| 959 | -18.8 -1.43 % |
21-12-2022 00:00:00 Wednesday |
1311 1292.2 |
1316.8 | 1288.18 | 155018 |
| 960 | 13.6 1.05 % |
20-12-2022 00:00:00 Tuesday |
1296.98 1310.58 |
1313 | 1283.3 | 258196 |
| 961 | 8.02 0.62 % |
19-12-2022 00:00:00 Monday |
1291.98 1300 |
1301.63 | 1283.85 | 135242 |
| 962 | -2.45 -0.19 % |
16-12-2022 00:00:00 Friday |
1285 1282.55 |
1309.5 | 1279.05 | 339020 |
| 963 | -15.37 -1.18 % |
15-12-2022 00:00:00 Thursday |
1304.75 1289.38 |
1307.45 | 1285.5 | 190430 |
| 964 | -8.15 -0.62 % |
14-12-2022 00:00:00 Wednesday |
1315.6 1307.45 |
1319.75 | 1305.5 | 84904 |
| 965 | 3.6 0.28 % |
13-12-2022 00:00:00 Tuesday |
1308.5 1312.1 |
1316.6 | 1303.38 | 130740 |
| 966 | 11.13 0.86 % |
12-12-2022 00:00:00 Monday |
1295 1306.13 |
1311.5 | 1292.5 | 235382 |
| 967 | -19.9 -1.5 % |
09-12-2022 00:00:00 Friday |
1324.45 1304.55 |
1330.3 | 1301.08 | 311784 |
| 968 | -8 -0.6 % |
08-12-2022 00:00:00 Thursday |
1332.75 1324.75 |
1332.75 | 1320.03 | 187070 |
| 969 | -18.45 -1.37 % |
07-12-2022 00:00:00 Wednesday |
1343.4 1324.95 |
1347.18 | 1321.5 | 232258 |
| 970 | 14.13 1.06 % |
06-12-2022 00:00:00 Tuesday |
1330 1344.13 |
1348.5 | 1330 | 395478 |
| 971 | -18.55 -1.36 % |
05-12-2022 00:00:00 Monday |
1359.98 1341.43 |
1359.98 | 1339.18 | 417396 |
| 972 | -1.8 -0.13 % |
02-12-2022 00:00:00 Friday |
1363.13 1361.33 |
1373.83 | 1350.5 | 229006 |
| 973 | -6.52 -0.48 % |
01-12-2022 00:00:00 Thursday |
1368 1361.48 |
1377.35 | 1358 | 490774 |
| 974 | 8.7 0.64 % |
30-11-2022 00:00:00 Wednesday |
1357.5 1366.2 |
1371.8 | 1349.55 | 233042 |
| 975 | 3.48 0.26 % |
29-11-2022 00:00:00 Tuesday |
1352.05 1355.53 |
1365.25 | 1346.7 | 451318 |
| 976 | 53.35 4.1 % |
28-11-2022 00:00:00 Monday |
1300.68 1354.03 |
1360.8 | 1292.5 | 717822 |
| 977 | 17 1.32 % |
25-11-2022 00:00:00 Friday |
1291.53 1308.53 |
1312.08 | 1290.68 | 456980 |
| 978 | 8.28 0.65 % |
24-11-2022 00:00:00 Thursday |
1283 1291.28 |
1296 | 1274.18 | 202046 |
| 979 | -11.27 -0.87 % |
23-11-2022 00:00:00 Wednesday |
1289.5 1278.23 |
1289.5 | 1276.08 | 376340 |
| 980 | 10.02 0.79 % |
22-11-2022 00:00:00 Tuesday |
1272.13 1282.15 |
1284 | 1268.45 | 403652 |
| 981 | -17.47 -1.35 % |
21-11-2022 00:00:00 Monday |
1292.5 1275.03 |
1294.65 | 1271.5 | 208508 |
| 982 | -4.22 -0.32 % |
18-11-2022 00:00:00 Friday |
1303 1298.78 |
1304.43 | 1286 | 276286 |
| 983 | 7.65 0.59 % |
17-11-2022 00:00:00 Thursday |
1293 1300.65 |
1306.5 | 1290.68 | 363028 |
| 984 | -6.07 -0.47 % |
16-11-2022 00:00:00 Wednesday |
1302 1295.93 |
1307.53 | 1290.6 | 232956 |
| 985 | -5.68 -0.43 % |
15-11-2022 00:00:00 Tuesday |
1309.03 1303.35 |
1313.88 | 1295.03 | 807942 |
| 986 | -3.52 -0.27 % |
14-11-2022 00:00:00 Monday |
1312.5 1308.98 |
1321.33 | 1302.78 | 9502006 |
| 987 | 16.33 1.26 % |
11-11-2022 00:00:00 Friday |
1299.35 1315.68 |
1317.5 | 1293.63 | 805388 |
| 988 | -5.27 -0.41 % |
10-11-2022 00:00:00 Thursday |
1292.5 1287.23 |
1298.48 | 1281.5 | 480322 |
| 989 | -1.5 -0.12 % |
09-11-2022 00:00:00 Wednesday |
1303 1301.5 |
1310.75 | 1295.68 | 370560 |
| 990 | 7.08 0.55 % |
07-11-2022 00:00:00 Monday |
1296 1303.08 |
1304.95 | 1287 | 336836 |
| 991 | 22.23 1.74 % |
04-11-2022 00:00:00 Friday |
1274 1296.23 |
1297.63 | 1274 | 591072 |
| 992 | 14.9 1.18 % |
03-11-2022 00:00:00 Thursday |
1263.08 1277.98 |
1280 | 1263.08 | 426608 |
| 993 | 8.52 0.67 % |
02-11-2022 00:00:00 Wednesday |
1264.18 1272.7 |
1275.13 | 1257.13 | 238914 |
| 994 | -26.12 -2.02 % |
01-11-2022 00:00:00 Tuesday |
1291 1264.88 |
1294.23 | 1254 | 390686 |
| 995 | 7.28 0.57 % |
31-10-2022 00:00:00 Monday |
1267.5 1274.78 |
1280.25 | 1266.55 | 477266 |
| 996 | 31.47 2.56 % |
28-10-2022 00:00:00 Friday |
1231.53 1263 |
1267 | 1230.1 | 501798 |
| 997 | -2.95 -0.24 % |
27-10-2022 00:00:00 Thursday |
1228 1225.05 |
1234 | 1216.6 | 481086 |
| 998 | -28.07 -2.25 % |
25-10-2022 00:00:00 Tuesday |
1249 1220.93 |
1249.08 | 1218.78 | 5352588 |
| 999 | 7.6 0.62 % |
24-10-2022 00:00:00 Monday |
1232.25 1239.85 |
1250.5 | 1229.18 | 234412 |
| 1000 | -17.52 -1.4 % |
21-10-2022 00:00:00 Friday |
1253.5 1235.98 |
1258.25 | 1233.5 | 457684 |
| 1001 | 11.42 0.92 % |
20-10-2022 00:00:00 Thursday |
1239.03 1250.45 |
1259.5 | 1239.03 | 536774 |
| 1002 | 22.17 1.81 % |
19-10-2022 00:00:00 Wednesday |
1226.08 1248.25 |
1263.5 | 1220.95 | 608000 |
| 1003 | 15.28 1.26 % |
18-10-2022 00:00:00 Tuesday |
1210 1225.28 |
1231.5 | 1210 | 550352 |
| 1004 | 27.65 2.35 % |
17-10-2022 00:00:00 Monday |
1177.35 1205 |
1206.88 | 1171.8 | 624018 |
| 1005 | -20.5 -1.7 % |
14-10-2022 00:00:00 Friday |
1206 1185.5 |
1208.03 | 1184.18 | 338836 |
| 1006 | 4.03 0.34 % |
13-10-2022 00:00:00 Thursday |
1187.9 1191.93 |
1197.1 | 1180.5 | 179298 |
| 1007 | 10.05 0.85 % |
12-10-2022 00:00:00 Wednesday |
1177.48 1187.53 |
1190.4 | 1172.78 | 184000 |
| 1008 | -27 -2.24 % |
11-10-2022 00:00:00 Tuesday |
1205.63 1178.63 |
1206 | 1175.5 | 7925042 |
| 1009 | -1.65 -0.14 % |
10-10-2022 00:00:00 Monday |
1204.53 1202.88 |
1208.85 | 1194 | 277850 |
| 1010 | 7.63 0.63 % |
07-10-2022 00:00:00 Friday |
1209 1216.63 |
1221.95 | 1206.93 | 303470 |
| 1011 | -6.67 -0.55 % |
06-10-2022 00:00:00 Thursday |
1218 1211.33 |
1225 | 1209.2 | 180962 |
| 1012 | 7.3 0.61 % |
04-10-2022 00:00:00 Tuesday |
1199.23 1206.53 |
1208.95 | 1195.18 | 310710 |
| 1013 | -11.35 -0.95 % |
03-10-2022 00:00:00 Monday |
1198.5 1187.15 |
1208.48 | 1181.75 | 457996 |
| 1014 | 29.85 2.58 % |
30-09-2022 00:00:00 Friday |
1159 1188.85 |
1200.58 | 1157.5 | 502780 |
| 1015 | -16.35 -1.39 % |
29-09-2022 00:00:00 Thursday |
1179 1162.65 |
1183.88 | 1156.78 | 382498 |
| 1016 | -16.5 -1.4 % |
28-09-2022 00:00:00 Wednesday |
1182.55 1166.05 |
1189.2 | 1163.93 | 498150 |
| 1017 | 0.2 0.02 % |
27-09-2022 00:00:00 Tuesday |
1197.5 1197.7 |
1212.88 | 1180.08 | 840566 |
| 1018 | -13.25 -1.1 % |
26-09-2022 00:00:00 Monday |
1202 1188.75 |
1208.83 | 1187.75 | 261878 |
| 1019 | -23.07 -1.86 % |
23-09-2022 00:00:00 Friday |
1242.75 1219.68 |
1247.53 | 1217.6 | 221250 |
| 1020 | 1.5 0.12 % |
22-09-2022 00:00:00 Thursday |
1241.45 1242.95 |
1251.33 | 1236.28 | 176794 |
| 1021 | 3.7 0.3 % |
21-09-2022 00:00:00 Wednesday |
1250.93 1254.63 |
1267 | 1247.85 | 149714 |
| 1022 | -11.47 -0.91 % |
20-09-2022 00:00:00 Tuesday |
1262.5 1251.03 |
1268.6 | 1247.93 | 186846 |
| 1023 | 1.58 0.13 % |
19-09-2022 00:00:00 Monday |
1249.6 1251.18 |
1260.95 | 1240.8 | 5926262 |
| 1024 | -24.85 -1.95 % |
16-09-2022 00:00:00 Friday |
1274.5 1249.65 |
1276.8 | 1245.63 | 421170 |
| 1025 | -12.12 -0.94 % |
15-09-2022 00:00:00 Thursday |
1293 1280.88 |
1301.15 | 1278.5 | 360792 |
| 1026 | 11.4 0.89 % |
14-09-2022 00:00:00 Wednesday |
1282.5 1293.9 |
1304.75 | 1282.5 | 514576 |
| 1027 | 2.58 0.2 % |
13-09-2022 00:00:00 Tuesday |
1307.5 1310.08 |
1314.28 | 1300.5 | 446110 |
| 1028 | 11.95 0.93 % |
12-09-2022 00:00:00 Monday |
1286.85 1298.8 |
1305.7 | 1286 | 304254 |
| 1029 | -18.98 -1.46 % |
09-09-2022 00:00:00 Friday |
1303.28 1284.3 |
1303.43 | 1282.5 | 331676 |
| 1030 | -2.4 -0.19 % |
08-09-2022 00:00:00 Thursday |
1295 1292.6 |
1298.5 | 1285.5 | 328760 |
| 1031 | 0.73 0.06 % |
07-09-2022 00:00:00 Wednesday |
1289.85 1290.58 |
1297.25 | 1284.53 | 383248 |
| 1032 | 12.9 1 % |
06-09-2022 00:00:00 Tuesday |
1284.8 1297.7 |
1302.75 | 1284.8 | 753428 |
| 1033 | 20.13 1.59 % |
05-09-2022 00:00:00 Monday |
1265 1285.13 |
1290.5 | 1265 | 238588 |
| 1034 | -17.6 -1.37 % |
02-09-2022 00:00:00 Friday |
1282.5 1264.9 |
1287 | 1262.5 | 533714 |
| 1035 | -14.45 -1.12 % |
01-09-2022 00:00:00 Thursday |
1294.55 1280.1 |
1302.98 | 1276 | 2298426 |
| 1036 | 8.7 0.66 % |
30-08-2022 00:00:00 Tuesday |
1310.85 1319.55 |
1322.98 | 1288.58 | 594586 |
| 1037 | 13.4 1.04 % |
29-08-2022 00:00:00 Monday |
1285 1298.4 |
1326.65 | 1285 | 1008332 |
| 1038 | -9.62 -0.73 % |
26-08-2022 00:00:00 Friday |
1319 1309.38 |
1323.95 | 1304 | 370472 |
| 1039 | -10.25 -0.77 % |
25-08-2022 00:00:00 Thursday |
1325.5 1315.25 |
1331.15 | 1311 | 173270 |
| 1040 | 0.83 0.06 % |
24-08-2022 00:00:00 Wednesday |
1318.7 1319.53 |
1334.25 | 1318 | 300556 |
| 1041 | 30.75 2.38 % |
23-08-2022 00:00:00 Tuesday |
1293 1323.75 |
1326 | 1293 | 451070 |
| 1042 | -4.65 -0.36 % |
22-08-2022 00:00:00 Monday |
1308 1303.35 |
1315.28 | 1293.1 | 335046 |
| 1043 | -20.23 -1.52 % |
19-08-2022 00:00:00 Friday |
1327.03 1306.8 |
1330.5 | 1302.65 | 272006 |
| 1044 | -1.4 -0.11 % |
18-08-2022 00:00:00 Thursday |
1331.73 1330.33 |
1334.25 | 1320.13 | 362964 |
| 1045 | 1.95 0.15 % |
17-08-2022 00:00:00 Wednesday |
1330.28 1332.23 |
1338.8 | 1328 | 228424 |
| 1046 | 0.38 0.03 % |
16-08-2022 00:00:00 Tuesday |
1324.9 1325.28 |
1328.3 | 1313.9 | 150854 |
| 1047 | 23.2 1.79 % |
12-08-2022 00:00:00 Friday |
1293.13 1316.33 |
1320.5 | 1291.05 | 445110 |
| 1048 | -4.9 -0.38 % |
11-08-2022 00:00:00 Thursday |
1300 1295.1 |
1307.5 | 1290.4 | 198088 |
| 1049 | 4.98 0.39 % |
10-08-2022 00:00:00 Wednesday |
1286 1290.98 |
1294.98 | 1279 | 223450 |
| 1050 | 15.9 1.25 % |
08-08-2022 00:00:00 Monday |
1267.5 1283.4 |
1291.75 | 1265.83 | 374694 |
| 1051 | -21.52 -1.67 % |
05-08-2022 00:00:00 Friday |
1288.5 1266.98 |
1289 | 1263.75 | 267168 |
| 1052 | -22.3 -1.7 % |
04-08-2022 00:00:00 Thursday |
1308 1285.7 |
1308.83 | 1267.5 | 381112 |
| 1053 | 4.17 0.32 % |
03-08-2022 00:00:00 Wednesday |
1298.73 1302.9 |
1305 | 1283.78 | 318982 |
| 1054 | 5.15 0.4 % |
02-08-2022 00:00:00 Tuesday |
1286.4 1291.55 |
1303.25 | 1280.28 | 567576 |
| 1055 | 31.05 2.47 % |
01-08-2022 00:00:00 Monday |
1256.5 1287.55 |
1293.5 | 1253.98 | 8637808 |
| 1056 | 19.38 1.57 % |
29-07-2022 00:00:00 Friday |
1235 1254.38 |
1258.5 | 1231.75 | 871062 |
| 1057 | 11.13 0.91 % |
28-07-2022 00:00:00 Thursday |
1217.5 1228.63 |
1233.5 | 1210.55 | 605222 |
| 1058 | -0.07 -0.01 % |
27-07-2022 00:00:00 Wednesday |
1209.7 1209.63 |
1213.5 | 1201 | 364442 |
| 1059 | -1.65 -0.14 % |
26-07-2022 00:00:00 Tuesday |
1211.9 1210.25 |
1222.03 | 1206.23 | 522282 |
| 1060 | -24.42 -1.98 % |
25-07-2022 00:00:00 Monday |
1234.5 1210.08 |
1234.5 | 1201.98 | 931076 |
| 1061 | 1.45 0.12 % |
22-07-2022 00:00:00 Friday |
1250 1251.45 |
1258.4 | 1247.5 | 789564 |
| 1062 | -5.3 -0.42 % |
21-07-2022 00:00:00 Thursday |
1249 1243.7 |
1249.33 | 1234 | 473372 |
| 1063 | -16.8 -1.33 % |
20-07-2022 00:00:00 Wednesday |
1267.5 1250.7 |
1272.53 | 1242.78 | 1073472 |
| 1064 | 15.1 1.25 % |
19-07-2022 00:00:00 Tuesday |
1205.5 1220.6 |
1223.5 | 1200.38 | 709822 |
| 1065 | 1.05 0.09 % |
18-07-2022 00:00:00 Monday |
1210.03 1211.08 |
1212.5 | 1196.75 | 8622512 |
| 1066 | -9.22 -0.76 % |
15-07-2022 00:00:00 Friday |
1210 1200.78 |
1210 | 1191.8 | 210686 |
| 1067 | 3.63 0.3 % |
14-07-2022 00:00:00 Thursday |
1194.85 1198.48 |
1217.25 | 1188.75 | 499346 |
| 1068 | -25.85 -2.13 % |
13-07-2022 00:00:00 Wednesday |
1214.5 1188.65 |
1216.98 | 1186.5 | 370710 |
| 1069 | 4.58 0.38 % |
12-07-2022 00:00:00 Tuesday |
1205.5 1210.08 |
1219.5 | 1201.95 | 406094 |
| 1070 | 21.6 1.82 % |
11-07-2022 00:00:00 Monday |
1190 1211.6 |
1214 | 1185.15 | 1610076 |
| 1071 | -11.7 -0.97 % |
08-07-2022 00:00:00 Friday |
1207.45 1195.75 |
1207.93 | 1191.5 | 444820 |
| 1072 | -18.57 -1.53 % |
07-07-2022 00:00:00 Thursday |
1212.4 1193.83 |
1216.95 | 1187.53 | 904908 |
| 1073 | -6.55 -0.54 % |
06-07-2022 00:00:00 Wednesday |
1212.53 1205.98 |
1220.58 | 1193.7 | 518682 |
| 1074 | 4.12 0.34 % |
05-07-2022 00:00:00 Tuesday |
1212.48 1216.6 |
1232.33 | 1208.8 | 871462 |
| 1075 | 12.58 1.05 % |
04-07-2022 00:00:00 Monday |
1194.4 1206.98 |
1220.93 | 1183.5 | 1786180 |
| 1076 | -85.52 -6.63 % |
01-07-2022 00:00:00 Friday |
1290 1204.48 |
1295.83 | 1182.5 | 2157672 |
| 1077 | 9.03 0.7 % |
30-06-2022 00:00:00 Thursday |
1288 1297.03 |
1307.9 | 1283.65 | 418308 |
| 1078 | 37.35 2.98 % |
29-06-2022 00:00:00 Wednesday |
1252.18 1289.53 |
1298.43 | 1250.5 | 610070 |
| 1079 | 23.42 1.89 % |
28-06-2022 00:00:00 Tuesday |
1241.08 1264.5 |
1267.5 | 1241.08 | 255366 |
| 1080 | -28.52 -2.24 % |
27-06-2022 00:00:00 Monday |
1274.5 1245.98 |
1274.5 | 1241 | 360810 |
| 1081 | 5.38 0.43 % |
24-06-2022 00:00:00 Friday |
1245 1250.38 |
1255.48 | 1234.13 | 364260 |
| 1082 | -27.7 -2.2 % |
23-06-2022 00:00:00 Thursday |
1260 1232.3 |
1262.45 | 1223 | 564190 |
| 1083 | -28.9 -2.26 % |
22-06-2022 00:00:00 Wednesday |
1281.5 1252.6 |
1281.5 | 1250.5 | 383304 |
| 1084 | 16.08 1.26 % |
21-06-2022 00:00:00 Tuesday |
1276.2 1292.28 |
1296.35 | 1264.5 | 270470 |
| 1085 | -32.1 -2.46 % |
20-06-2022 00:00:00 Monday |
1303.5 1271.4 |
1309.05 | 1260.55 | 282582 |
| 1086 | 28.65 2.26 % |
17-06-2022 00:00:00 Friday |
1266 1294.65 |
1312.23 | 1266 | 518582 |
| 1087 | -31.4 -2.4 % |
16-06-2022 00:00:00 Thursday |
1311 1279.6 |
1329.3 | 1277.48 | 564510 |
| 1088 | -6.85 -0.52 % |
15-06-2022 00:00:00 Wednesday |
1305 1298.15 |
1318.7 | 1292.55 | 326232 |
| 1089 | -12.82 -0.97 % |
14-06-2022 00:00:00 Tuesday |
1326.5 1313.68 |
1335.08 | 1306.93 | 305968 |
| 1090 | 4.5 0.34 % |
13-06-2022 00:00:00 Monday |
1326.9 1331.4 |
1336.65 | 1308.2 | 375988 |
| 1091 | -30.18 -2.18 % |
10-06-2022 00:00:00 Friday |
1387.18 1357 |
1395.03 | 1350.8 | 493502 |
| 1092 | 44.8 3.31 % |
09-06-2022 00:00:00 Thursday |
1354.5 1399.3 |
1401 | 1354.5 | 596092 |
| 1093 | -25.45 -1.83 % |
08-06-2022 00:00:00 Wednesday |
1387.6 1362.15 |
1391.05 | 1357.8 | 373884 |
| 1094 | 4.25 0.31 % |
07-06-2022 00:00:00 Tuesday |
1382 1386.25 |
1395.5 | 1377 | 309638 |
| 1095 | -6.85 -0.49 % |
06-06-2022 00:00:00 Monday |
1390.3 1383.45 |
1406.88 | 1375.78 | 551466 |
| 1096 | 16.27 1.18 % |
03-06-2022 00:00:00 Friday |
1373.48 1389.75 |
1408.18 | 1370 | 1273396 |
| 1097 | 39.75 3.01 % |
02-06-2022 00:00:00 Thursday |
1322.5 1362.25 |
1366 | 1317.83 | 599572 |
| 1098 | -0.08 -0.01 % |
01-06-2022 00:00:00 Wednesday |
1316.18 1316.1 |
1327.48 | 1308.05 | 295566 |
| 1099 | -6.05 -0.46 % |
31-05-2022 00:00:00 Tuesday |
1323 1316.95 |
1339.38 | 1307.93 | 1180168 |
| 1100 | 21.98 1.68 % |
30-05-2022 00:00:00 Monday |
1309.9 1331.88 |
1336.5 | 1297.43 | 527184 |
| 1101 | -10.88 -0.84 % |
27-05-2022 00:00:00 Friday |
1298.48 1287.6 |
1302.78 | 1269.68 | 398606 |
| 1102 | -15.27 -1.17 % |
26-05-2022 00:00:00 Thursday |
1309 1293.73 |
1316.95 | 1273.85 | 367778 |
| 1103 | -10.6 -0.81 % |
25-05-2022 00:00:00 Wednesday |
1316.18 1305.58 |
1327.9 | 1300.93 | 496060 |
| 1104 | -4 -0.3 % |
24-05-2022 00:00:00 Tuesday |
1312 1308 |
1318.9 | 1299 | 295930 |
| 1105 | -12.02 -0.91 % |
23-05-2022 00:00:00 Monday |
1315 1302.98 |
1326.88 | 1296.48 | 556692 |
| 1106 | 53.58 4.26 % |
20-05-2022 00:00:00 Friday |
1257.5 1311.08 |
1321.5 | 1251.5 | 554414 |
| 1107 | 4.6 0.37 % |
19-05-2022 00:00:00 Thursday |
1235 1239.6 |
1255.5 | 1233.23 | 1457316 |
| 1108 | -0.1 -0.01 % |
18-05-2022 00:00:00 Wednesday |
1269.5 1269.4 |
1285 | 1254.15 | 553306 |
| 1109 | 43.85 3.59 % |
17-05-2022 00:00:00 Tuesday |
1221.5 1265.35 |
1270.2 | 1217.5 | 673350 |
| 1110 | -2.3 -0.19 % |
16-05-2022 00:00:00 Monday |
1216 1213.7 |
1240.38 | 1208.23 | 414444 |
| 1111 | -1.97 -0.16 % |
13-05-2022 00:00:00 Friday |
1216 1214.03 |
1239 | 1208.03 | 580370 |
| 1112 | -9.02 -0.75 % |
12-05-2022 00:00:00 Thursday |
1209.5 1200.48 |
1220 | 1185 | 751898 |
| 1113 | -14.47 -1.17 % |
11-05-2022 00:00:00 Wednesday |
1239.35 1224.88 |
1242.53 | 1210.95 | 539984 |
| 1114 | -12.87 -1.03 % |
10-05-2022 00:00:00 Tuesday |
1249.5 1236.63 |
1262.63 | 1229.5 | 456736 |
| 1115 | -28.92 -2.25 % |
09-05-2022 00:00:00 Monday |
1287.5 1258.58 |
1298.6 | 1253.55 | 789056 |
| 1116 | -9.8 -0.74 % |
06-05-2022 00:00:00 Friday |
1320.38 1310.58 |
1329.78 | 1297.3 | 499416 |
| 1117 | -40.12 -2.95 % |
05-05-2022 00:00:00 Thursday |
1360.5 1320.38 |
1364.83 | 1316 | 710932 |
| 1118 | -45.92 -3.3 % |
04-05-2022 00:00:00 Wednesday |
1392.5 1346.58 |
1392.58 | 1337.9 | 6502106 |
| 1119 | 12.53 0.91 % |
02-05-2022 00:00:00 Monday |
1377.75 1390.28 |
1402.5 | 1377.75 | 489180 |
| 1120 | -32.1 -2.25 % |
29-04-2022 00:00:00 Friday |
1427.5 1395.4 |
1427.5 | 1388.78 | 405854 |
| 1121 | 2.1 0.15 % |
28-04-2022 00:00:00 Thursday |
1407.5 1409.6 |
1425 | 1393.15 | 529310 |
| 1122 | 9.1 0.66 % |
27-04-2022 00:00:00 Wednesday |
1379.85 1388.95 |
1413.55 | 1378.5 | 778720 |
| 1123 | 33.85 2.5 % |
26-04-2022 00:00:00 Tuesday |
1354 1387.85 |
1397.83 | 1354 | 481902 |
| 1124 | -22.3 -1.63 % |
25-04-2022 00:00:00 Monday |
1369.73 1347.43 |
1379.18 | 1332.2 | 416592 |
| 1125 | -3.3 -0.24 % |
22-04-2022 00:00:00 Friday |
1382.53 1379.23 |
1400.33 | 1371.93 | 629346 |
| 1126 | 11.58 0.84 % |
21-04-2022 00:00:00 Thursday |
1379.5 1391.08 |
1394.4 | 1366.83 | 561642 |
| 1127 | 31.32 2.36 % |
20-04-2022 00:00:00 Wednesday |
1327.88 1359.2 |
1366.83 | 1325 | 916324 |
| 1128 | 42.18 3.3 % |
19-04-2022 00:00:00 Tuesday |
1277.05 1319.23 |
1333.5 | 1275.55 | 1090134 |
| 1129 | 6.95 0.55 % |
18-04-2022 00:00:00 Monday |
1265.13 1272.08 |
1279.53 | 1261.3 | 430576 |
| 1130 | -12.27 -0.95 % |
13-04-2022 00:00:00 Wednesday |
1288.5 1276.23 |
1296.45 | 1273 | 313846 |
| 1131 | -13.92 -1.08 % |
12-04-2022 00:00:00 Tuesday |
1294 1280.08 |
1301.2 | 1278 | 426314 |
| 1132 | 5.4 0.42 % |
11-04-2022 00:00:00 Monday |
1299.5 1304.9 |
1319 | 1291.33 | 419776 |
| 1133 | 26.88 2.1 % |
08-04-2022 00:00:00 Friday |
1281.5 1308.38 |
1312.5 | 1281.3 | 531188 |
| 1134 | -13.87 -1.07 % |
07-04-2022 00:00:00 Thursday |
1299.75 1285.88 |
1301.63 | 1283.5 | 489476 |
| 1135 | 15.35 1.19 % |
06-04-2022 00:00:00 Wednesday |
1294.33 1309.68 |
1317.03 | 1294.3 | 293896 |
| 1136 | -14.8 -1.11 % |
05-04-2022 00:00:00 Tuesday |
1327.5 1312.7 |
1334.43 | 1310.58 | 224804 |
| 1137 | 3.03 0.23 % |
04-04-2022 00:00:00 Monday |
1328.5 1331.53 |
1337.5 | 1322.13 | 275956 |
| 1138 | 6.58 0.5 % |
01-04-2022 00:00:00 Friday |
1320.65 1327.23 |
1332.4 | 1311.25 | 169652 |
| 1139 | -19.52 -1.46 % |
31-03-2022 00:00:00 Thursday |
1336.5 1316.98 |
1336.5 | 1314.45 | 376852 |
| 1140 | 17.55 1.33 % |
30-03-2022 00:00:00 Wednesday |
1318.95 1336.5 |
1344 | 1308.88 | 309192 |
| 1141 | -7.42 -0.56 % |
29-03-2022 00:00:00 Tuesday |
1318.5 1311.08 |
1318.5 | 1304.1 | 256086 |
| 1142 | 5.33 0.41 % |
28-03-2022 00:00:00 Monday |
1305.5 1310.83 |
1314.58 | 1293.45 | 684382 |
| 1143 | 9.4 0.73 % |
25-03-2022 00:00:00 Friday |
1288.95 1298.35 |
1307.5 | 1288.5 | 391982 |
| 1144 | 31.45 2.5 % |
24-03-2022 00:00:00 Thursday |
1257.5 1288.95 |
1291.75 | 1256.03 | 655516 |
| 1145 | 6.75 0.53 % |
23-03-2022 00:00:00 Wednesday |
1263.1 1269.85 |
1282.5 | 1263.1 | 400442 |
| 1146 | 33.7 2.74 % |
22-03-2022 00:00:00 Tuesday |
1231.85 1265.55 |
1267.5 | 1227 | 608568 |
| 1147 | 7.58 0.62 % |
21-03-2022 00:00:00 Monday |
1226 1233.58 |
1241.85 | 1221 | 415832 |
| 1148 | 20.83 1.71 % |
17-03-2022 00:00:00 Thursday |
1219 1239.83 |
1248.45 | 1200.58 | 572886 |
| 1149 | 7.65 0.64 % |
16-03-2022 00:00:00 Wednesday |
1193.98 1201.63 |
1203.53 | 1188.23 | 552414 |
| 1150 | -34.17 -2.81 % |
15-03-2022 00:00:00 Tuesday |
1215.9 1181.73 |
1215.9 | 1170.6 | 825968 |
| 1151 | 12.28 1.03 % |
14-03-2022 00:00:00 Monday |
1197 1209.28 |
1212.18 | 1187.5 | 632126 |
| 1152 | 13.25 1.12 % |
11-03-2022 00:00:00 Friday |
1186 1199.25 |
1205.2 | 1186 | 584574 |
| 1153 | -10.87 -0.9 % |
10-03-2022 00:00:00 Thursday |
1207.5 1196.63 |
1207.5 | 1180 | 962592 |
| 1154 | 52.4 4.66 % |
09-03-2022 00:00:00 Wednesday |
1124.5 1176.9 |
1183.35 | 1116.98 | 861916 |
| 1155 | 15.85 1.44 % |
08-03-2022 00:00:00 Tuesday |
1102.5 1118.35 |
1122.9 | 1090.5 | 1331860 |
| 1156 | -28.02 -2.44 % |
07-03-2022 00:00:00 Monday |
1148 1119.98 |
1155.93 | 1111.33 | 1154644 |
| 1157 | -14.82 -1.26 % |
04-03-2022 00:00:00 Friday |
1177.5 1162.68 |
1182.35 | 1160.28 | 412620 |
| 1158 | -16.4 -1.36 % |
03-03-2022 00:00:00 Thursday |
1205.5 1189.1 |
1207.23 | 1185 | 464490 |
| 1159 | 24.65 2.1 % |
02-03-2022 00:00:00 Wednesday |
1174.55 1199.2 |
1200.23 | 1165.55 | 597466 |
| 1160 | 56.02 4.99 % |
28-02-2022 00:00:00 Monday |
1123.53 1179.55 |
1183.5 | 1122.5 | 723526 |
| 1161 | 4.18 0.37 % |
25-02-2022 00:00:00 Friday |
1137.8 1141.98 |
1153.5 | 1137.8 | 469896 |
| 1162 | -29.2 -2.52 % |
24-02-2022 00:00:00 Thursday |
1157 1127.8 |
1169.93 | 1121.25 | 1101070 |
| 1163 | -12.4 -1.03 % |
23-02-2022 00:00:00 Wednesday |
1199.3 1186.9 |
1203.03 | 1183.95 | 374556 |
| 1164 | 18.1 1.54 % |
22-02-2022 00:00:00 Tuesday |
1176 1194.1 |
1197.85 | 1173.38 | 776214 |
| 1165 | -7.37 -0.61 % |
21-02-2022 00:00:00 Monday |
1207.45 1200.08 |
1218.4 | 1192.5 | 496548 |
| 1166 | -5.42 -0.45 % |
18-02-2022 00:00:00 Friday |
1217.5 1212.08 |
1228 | 1210.5 | 484682 |
| 1167 | 13.45 1.11 % |
17-02-2022 00:00:00 Thursday |
1209 1222.45 |
1227.2 | 1205.25 | 497332 |
| 1168 | -7.6 -0.63 % |
16-02-2022 00:00:00 Wednesday |
1213.78 1206.18 |
1216.03 | 1198 | 483666 |
| 1169 | 32.68 2.78 % |
15-02-2022 00:00:00 Tuesday |
1176 1208.68 |
1212 | 1167.93 | 779598 |
| 1170 | 19.4 1.69 % |
14-02-2022 00:00:00 Monday |
1150 1169.4 |
1177 | 1150 | 620496 |
| 1171 | 1.43 0.12 % |
11-02-2022 00:00:00 Friday |
1187 1188.43 |
1192 | 1171.98 | 384486 |
| 1172 | -9.2 -0.77 % |
10-02-2022 00:00:00 Thursday |
1198.7 1189.5 |
1198.7 | 1182.5 | 452108 |
| 1173 | 8.43 0.71 % |
09-02-2022 00:00:00 Wednesday |
1183.55 1191.98 |
1193.3 | 1179.3 | 2712252 |
| 1174 | 11.3 0.97 % |
08-02-2022 00:00:00 Tuesday |
1166.5 1177.8 |
1179.98 | 1155 | 3203404 |
| 1175 | -10.17 -0.87 % |
07-02-2022 00:00:00 Monday |
1169 1158.83 |
1178.4 | 1152.53 | 3287054 |
| 1176 | -8.6 -0.73 % |
04-02-2022 00:00:00 Friday |
1174.5 1165.9 |
1174.78 | 1161 | 660908 |
| 1177 | -15.65 -1.31 % |
03-02-2022 00:00:00 Thursday |
1192 1176.35 |
1200.78 | 1174 | 272788 |
| 1178 | -13.45 -1.12 % |
02-02-2022 00:00:00 Wednesday |
1205.2 1191.75 |
1205.2 | 1188 | 675340 |
| 1179 | -14.77 -1.23 % |
01-02-2022 00:00:00 Tuesday |
1205 1190.23 |
1210.28 | 1173.83 | 4993890 |
| 1180 | 15.68 1.33 % |
31-01-2022 00:00:00 Monday |
1177.5 1193.18 |
1203.18 | 1177.5 | 371178 |
| 1181 | -14.8 -1.25 % |
28-01-2022 00:00:00 Friday |
1182.5 1167.7 |
1186.2 | 1164.5 | 5574384 |
| 1182 | -3.37 -0.29 % |
27-01-2022 00:00:00 Thursday |
1172.5 1169.13 |
1177.78 | 1156 | 771394 |
| 1183 | 4.5 0.38 % |
25-01-2022 00:00:00 Tuesday |
1182.35 1186.85 |
1194.3 | 1152.53 | 879034 |
| 1184 | -50.27 -4.06 % |
24-01-2022 00:00:00 Monday |
1239.05 1188.78 |
1252.05 | 1176.35 | 1158674 |
| 1185 | 13.97 1.14 % |
21-01-2022 00:00:00 Friday |
1225.08 1239.05 |
1250.98 | 1225.08 | 640284 |
| 1186 | -9.1 -0.73 % |
20-01-2022 00:00:00 Thursday |
1248.5 1239.4 |
1255.63 | 1227.5 | 405138 |
| 1187 | -2.45 -0.19 % |
19-01-2022 00:00:00 Wednesday |
1263.15 1260.7 |
1270.83 | 1254.4 | 264982 |
| 1188 | -16.07 -1.26 % |
18-01-2022 00:00:00 Tuesday |
1276.5 1260.43 |
1281.4 | 1257.75 | 388602 |
| 1189 | 6.35 0.5 % |
17-01-2022 00:00:00 Monday |
1269.8 1276.15 |
1282.5 | 1269.38 | 204102 |
| 1190 | 4.35 0.34 % |
14-01-2022 00:00:00 Friday |
1265 1269.35 |
1283.25 | 1262.9 | 467728 |
| 1191 | 5.83 0.46 % |
13-01-2022 00:00:00 Thursday |
1261.85 1267.68 |
1270.48 | 1254.4 | 544388 |
| 1192 | 24.07 1.95 % |
12-01-2022 00:00:00 Wednesday |
1236.23 1260.3 |
1262.18 | 1232.7 | 392618 |
| 1193 | 11.9 0.98 % |
11-01-2022 00:00:00 Tuesday |
1215.55 1227.45 |
1237.05 | 1215.55 | 668500 |
| 1194 | -8.15 -0.66 % |
10-01-2022 00:00:00 Monday |
1226.98 1218.83 |
1228.23 | 1208.28 | 332908 |
| 1195 | -0.02 0 % |
07-01-2022 00:00:00 Friday |
1218 1217.98 |
1228.83 | 1205.75 | 743220 |
| 1196 | -18.7 -1.52 % |
06-01-2022 00:00:00 Thursday |
1227 1208.3 |
1227 | 1204.5 | 623294 |
| 1197 | 2.95 0.24 % |
05-01-2022 00:00:00 Wednesday |
1230.08 1233.03 |
1238.15 | 1216.5 | 513542 |
| 1198 | 23.88 1.98 % |
04-01-2022 00:00:00 Tuesday |
1205 1228.88 |
1230.98 | 1201.5 | 1118632 |
| 1199 | 18.43 1.56 % |
03-01-2022 00:00:00 Monday |
1183.75 1202.18 |
1204.48 | 1182.48 | 545852 |
| 1200 | -0.92 -0.08 % |
31-12-2021 00:00:00 Friday |
1185 1184.08 |
1192.15 | 1180.03 | 362600 |
| 1201 | -20.77 -1.73 % |
30-12-2021 00:00:00 Thursday |
1199 1178.23 |
1202.63 | 1173 | 791818 |
| 1202 | 5.58 0.47 % |
29-12-2021 00:00:00 Wednesday |
1195.95 1201.53 |
1209.2 | 1191.23 | 272042 |
| 1203 | 6.85 0.57 % |
28-12-2021 00:00:00 Tuesday |
1192 1198.85 |
1202.5 | 1187.18 | 200586 |
| 1204 | 3.45 0.29 % |
27-12-2021 00:00:00 Monday |
1181.45 1184.9 |
1188.88 | 1174.48 | 159772 |
| 1205 | 2.63 0.22 % |
24-12-2021 00:00:00 Friday |
1183.5 1186.13 |
1195.95 | 1168.83 | 364450 |
| 1206 | -3.67 -0.31 % |
23-12-2021 00:00:00 Thursday |
1186 1182.33 |
1190 | 1179.48 | 254094 |
| 1207 | 25.73 2.22 % |
22-12-2021 00:00:00 Wednesday |
1157.25 1182.98 |
1186 | 1157.25 | 489472 |
| 1208 | 2.75 0.24 % |
21-12-2021 00:00:00 Tuesday |
1152.3 1155.05 |
1172.5 | 1146.5 | 330282 |
| 1209 | -18.9 -1.63 % |
20-12-2021 00:00:00 Monday |
1157.5 1138.6 |
1160.45 | 1124 | 2209796 |
| 1210 | -26.92 -2.25 % |
17-12-2021 00:00:00 Friday |
1197.5 1170.58 |
1204.38 | 1160 | 853244 |
| 1211 | 0.23 0.02 % |
16-12-2021 00:00:00 Thursday |
1202 1202.23 |
1207.25 | 1184.5 | 294810 |
| 1212 | -6.18 -0.52 % |
15-12-2021 00:00:00 Wednesday |
1192.43 1186.25 |
1202.25 | 1180.88 | 542076 |
| 1213 | -4.3 -0.36 % |
14-12-2021 00:00:00 Tuesday |
1194.5 1190.2 |
1203 | 1186.75 | 573182 |
| 1214 | -30.1 -2.44 % |
13-12-2021 00:00:00 Monday |
1235 1204.9 |
1237.25 | 1202.5 | 571328 |
| 1215 | 7.48 0.61 % |
10-12-2021 00:00:00 Friday |
1222 1229.48 |
1233.05 | 1215.25 | 255566 |
| 1216 | 12.38 1.02 % |
09-12-2021 00:00:00 Thursday |
1215.55 1227.93 |
1237.45 | 1212.73 | 340954 |
| 1217 | -4.8 -0.4 % |
08-12-2021 00:00:00 Wednesday |
1213.5 1208.7 |
1215.73 | 1203.55 | 1310544 |
| 1218 | -0.05 0 % |
07-12-2021 00:00:00 Tuesday |
1190.85 1190.8 |
1201.88 | 1186.78 | 486748 |
| 1219 | -28.85 -2.38 % |
06-12-2021 00:00:00 Monday |
1210.5 1181.65 |
1212.28 | 1178.58 | 813744 |
| 1220 | -41 -3.29 % |
03-12-2021 00:00:00 Friday |
1245.08 1204.08 |
1247.48 | 1200.05 | 771140 |
| 1221 | 8.45 0.69 % |
02-12-2021 00:00:00 Thursday |
1233.45 1241.9 |
1248 | 1230.6 | 425140 |
| 1222 | 20.7 1.71 % |
01-12-2021 00:00:00 Wednesday |
1212.75 1233.45 |
1237.3 | 1212.75 | 669636 |
| 1223 | -29.62 -2.4 % |
30-11-2021 00:00:00 Tuesday |
1233 1203.38 |
1237.95 | 1195 | 1136546 |
| 1224 | 15.25 1.26 % |
29-11-2021 00:00:00 Monday |
1206 1221.25 |
1250 | 1200 | 903740 |
| 1225 | -28.92 -2.34 % |
26-11-2021 00:00:00 Friday |
1235 1206.08 |
1238.73 | 1201.5 | 794642 |
| 1226 | 59.45 5.01 % |
25-11-2021 00:00:00 Thursday |
1187.75 1247.2 |
1251.4 | 1179 | 953862 |
| 1227 | -15.25 -1.28 % |
24-11-2021 00:00:00 Wednesday |
1190.7 1175.45 |
1205.43 | 1172 | 3712738 |
| 1228 | 23.58 2.02 % |
23-11-2021 00:00:00 Tuesday |
1169.5 1193.08 |
1200.75 | 1154.7 | 914278 |
| 1229 | -38.3 -3.14 % |
22-11-2021 00:00:00 Monday |
1220 1181.7 |
1223.13 | 1175.5 | 833936 |
| 1230 | 6.43 0.52 % |
18-11-2021 00:00:00 Thursday |
1229.95 1236.38 |
1244.5 | 1225.3 | 484926 |
| 1231 | -17.82 -1.43 % |
17-11-2021 00:00:00 Wednesday |
1249.85 1232.03 |
1250 | 1230.18 | 740004 |
| 1232 | -30.45 -2.37 % |
16-11-2021 00:00:00 Tuesday |
1286.5 1256.05 |
1288 | 1247.5 | 490122 |
| 1233 | -10.72 -0.82 % |
15-11-2021 00:00:00 Monday |
1300 1289.28 |
1301.05 | 1285 | 209678 |
| 1234 | 16.25 1.27 % |
12-11-2021 00:00:00 Friday |
1280 1296.25 |
1299.4 | 1278.5 | 566866 |
| 1235 | 2.78 0.22 % |
11-11-2021 00:00:00 Thursday |
1274.7 1277.48 |
1285.5 | 1267.98 | 533796 |
| 1236 | 15.25 1.21 % |
10-11-2021 00:00:00 Wednesday |
1259.45 1274.7 |
1279 | 1251.93 | 216644 |
| 1237 | 9.03 0.72 % |
09-11-2021 00:00:00 Tuesday |
1251 1260.03 |
1264.48 | 1243.35 | 564502 |
| 1238 | -4.05 -0.32 % |
08-11-2021 00:00:00 Monday |
1255.05 1251 |
1261 | 1228.83 | 367430 |
| 1239 | 1.95 0.16 % |
04-11-2021 00:00:00 Thursday |
1247.45 1249.4 |
1252.5 | 1245.03 | 129694 |
| 1240 | -10.45 -0.83 % |
03-11-2021 00:00:00 Wednesday |
1252.38 1241.93 |
1260.23 | 1230.5 | 498044 |
| 1241 | -25.5 -2 % |
02-11-2021 00:00:00 Tuesday |
1275.95 1250.45 |
1275.95 | 1248.5 | 833230 |
| 1242 | 3.08 0.24 % |
01-11-2021 00:00:00 Monday |
1265.6 1268.68 |
1277.5 | 1247 | 694046 |
| 1243 | -24.2 -1.87 % |
29-10-2021 00:00:00 Friday |
1293 1268.8 |
1297.58 | 1251.28 | 680036 |
| 1244 | -10.82 -0.83 % |
28-10-2021 00:00:00 Thursday |
1310.5 1299.68 |
1318.9 | 1295.55 | 808034 |
| 1245 | -13.57 -1.02 % |
27-10-2021 00:00:00 Wednesday |
1329.9 1316.33 |
1338.5 | 1310 | 481520 |
| 1246 | 23.52 1.8 % |
26-10-2021 00:00:00 Tuesday |
1307.23 1330.75 |
1334.43 | 1301.68 | 775582 |
| 1247 | -48.67 -3.61 % |
25-10-2021 00:00:00 Monday |
1349.5 1300.83 |
1349.5 | 1285.05 | 848610 |
| 1248 | 1.63 0.12 % |
22-10-2021 00:00:00 Friday |
1311.9 1313.53 |
1332.35 | 1305.7 | 598274 |
| 1249 | -51.48 -3.78 % |
21-10-2021 00:00:00 Thursday |
1362.98 1311.5 |
1362.98 | 1301.5 | 791666 |
| 1250 | -20.05 -1.46 % |
20-10-2021 00:00:00 Wednesday |
1370 1349.95 |
1372.05 | 1345.73 | 5494170 |
| 1251 | 2.75 0.2 % |
19-10-2021 00:00:00 Tuesday |
1363 1365.75 |
1375 | 1354 | 216926 |
| 1252 | 11.5 0.86 % |
18-10-2021 00:00:00 Monday |
1342 1353.5 |
1372.48 | 1330 | 323184 |
| 1253 | -2.57 -0.19 % |
14-10-2021 00:00:00 Thursday |
1352.5 1349.93 |
1358.85 | 1343.58 | 305508 |
| 1254 | 6.45 0.48 % |
13-10-2021 00:00:00 Wednesday |
1341.5 1347.95 |
1359.75 | 1334.5 | 458402 |
| 1255 | 13.78 1.04 % |
12-10-2021 00:00:00 Tuesday |
1320.5 1334.28 |
1341.38 | 1320.5 | 259894 |
| 1256 | -36.77 -2.7 % |
11-10-2021 00:00:00 Monday |
1362.35 1325.58 |
1362.35 | 1322.53 | 5761616 |
| 1257 | 45.43 3.52 % |
08-10-2021 00:00:00 Friday |
1290 1335.43 |
1341.95 | 1290 | 656046 |
| 1258 | -13.92 -1.07 % |
07-10-2021 00:00:00 Thursday |
1300 1286.08 |
1300 | 1284.05 | 266280 |
| 1259 | -31.4 -2.39 % |
06-10-2021 00:00:00 Wednesday |
1311.5 1280.1 |
1311.5 | 1275.03 | 269208 |
| 1260 | 22.05 1.72 % |
05-10-2021 00:00:00 Tuesday |
1282.5 1304.55 |
1306 | 1273.65 | 575026 |
| 1261 | 2.98 0.23 % |
04-10-2021 00:00:00 Monday |
1274.95 1277.93 |
1287.33 | 1268.78 | 2630684 |
| 1262 | 8.43 0.67 % |
01-10-2021 00:00:00 Friday |
1253 1261.43 |
1269.93 | 1247.93 | 5732218 |
| 1263 | -5.43 -0.43 % |
30-09-2021 00:00:00 Thursday |
1263.93 1258.5 |
1267.05 | 1250.38 | 540912 |
| 1264 | -17.37 -1.36 % |
29-09-2021 00:00:00 Wednesday |
1281 1263.63 |
1281.95 | 1260 | 4867846 |
| 1265 | 8.53 0.67 % |
28-09-2021 00:00:00 Tuesday |
1265.5 1274.03 |
1282.5 | 1256.1 | 2429048 |
| 1266 | 20.5 1.65 % |
27-09-2021 00:00:00 Monday |
1242.1 1262.6 |
1264.5 | 1237.75 | 628712 |
| 1267 | -8.52 -0.68 % |
24-09-2021 00:00:00 Friday |
1250 1241.48 |
1252.35 | 1236 | 576162 |
| 1268 | 22.33 1.83 % |
23-09-2021 00:00:00 Thursday |
1222.5 1244.83 |
1248.48 | 1222.5 | 6348274 |
| 1269 | 10.8 0.9 % |
22-09-2021 00:00:00 Wednesday |
1204.5 1215.3 |
1220.63 | 1199.08 | 544088 |
| 1270 | -3.42 -0.28 % |
21-09-2021 00:00:00 Tuesday |
1205.5 1202.08 |
1208 | 1192.33 | 753456 |
| 1271 | 9.45 0.8 % |
20-09-2021 00:00:00 Monday |
1187.5 1196.95 |
1209 | 1185 | 430496 |
| 1272 | -27.3 -2.23 % |
17-09-2021 00:00:00 Friday |
1222.5 1195.2 |
1227.9 | 1189.4 | 462364 |
| 1273 | 24.55 2.06 % |
16-09-2021 00:00:00 Thursday |
1189.5 1214.05 |
1218 | 1183.5 | 816694 |
| 1274 | 3.48 0.29 % |
15-09-2021 00:00:00 Wednesday |
1186 1189.48 |
1197.63 | 1184.43 | 152056 |
| 1275 | -4.85 -0.41 % |
14-09-2021 00:00:00 Tuesday |
1189 1184.15 |
1197 | 1183.05 | 483922 |
| 1276 | -28.22 -2.32 % |
13-09-2021 00:00:00 Monday |
1214 1185.78 |
1215 | 1184.05 | 449250 |
| 1277 | -2.75 -0.23 % |
09-09-2021 00:00:00 Thursday |
1215.48 1212.73 |
1219.15 | 1208 | 205370 |
| 1278 | -11.7 -0.95 % |
08-09-2021 00:00:00 Wednesday |
1227 1215.3 |
1227.5 | 1203.08 | 466034 |
| 1279 | 6.1 0.5 % |
07-09-2021 00:00:00 Tuesday |
1214.55 1220.65 |
1229 | 1206 | 552034 |
| 1280 | 5.28 0.44 % |
06-09-2021 00:00:00 Monday |
1207 1212.28 |
1239.93 | 1206.68 | 1203988 |
| 1281 | 40.38 3.5 % |
03-09-2021 00:00:00 Friday |
1153.75 1194.13 |
1197.15 | 1153.4 | 1086646 |
| 1282 | 16.83 1.49 % |
02-09-2021 00:00:00 Thursday |
1130 1146.83 |
1153.5 | 1129.23 | 586876 |
| 1283 | -2.62 -0.23 % |
01-09-2021 00:00:00 Wednesday |
1137.5 1134.88 |
1146.45 | 1065 | 599746 |
| 1284 | -7.98 -0.7 % |
31-08-2021 00:00:00 Tuesday |
1137.63 1129.65 |
1141.5 | 1121.25 | 753728 |
| 1285 | 15.03 1.34 % |
30-08-2021 00:00:00 Monday |
1120 1135.03 |
1137.5 | 1119.8 | 323382 |
| 1286 | -2.62 -0.23 % |
27-08-2021 00:00:00 Friday |
1116 1113.38 |
1121.18 | 1107.95 | 356266 |
| 1287 | 11.83 1.07 % |
26-08-2021 00:00:00 Thursday |
1103.5 1115.33 |
1122.43 | 1102.45 | 427208 |
| 1288 | 9.3 0.85 % |
25-08-2021 00:00:00 Wednesday |
1091.85 1101.15 |
1109.95 | 1090 | 416012 |
| 1289 | 9.45 0.87 % |
24-08-2021 00:00:00 Tuesday |
1081.95 1091.4 |
1095.95 | 1077.73 | 541806 |
| 1290 | -2.8 -0.26 % |
23-08-2021 00:00:00 Monday |
1084 1081.2 |
1085.98 | 1066.23 | 267160 |
| 1291 | -0.9 -0.08 % |
20-08-2021 00:00:00 Friday |
1074 1073.1 |
1085.85 | 1069 | 508434 |
| 1292 | -1.72 -0.16 % |
18-08-2021 00:00:00 Wednesday |
1087.5 1085.78 |
1093 | 1076.35 | 296152 |
| 1293 | -3.02 -0.28 % |
17-08-2021 00:00:00 Tuesday |
1085 1081.98 |
1092.5 | 1074.15 | 366420 |
| 1294 | 12.98 1.21 % |
16-08-2021 00:00:00 Monday |
1073.25 1086.23 |
1101 | 1064.35 | 723022 |
| 1295 | 14.48 1.37 % |
13-08-2021 00:00:00 Friday |
1057.9 1072.38 |
1074.9 | 1055.08 | 416214 |
| 1296 | -7.4 -0.7 % |
12-08-2021 00:00:00 Thursday |
1062.53 1055.13 |
1063.38 | 1052.7 | 470668 |
| 1297 | 8.55 0.81 % |
11-08-2021 00:00:00 Wednesday |
1049.5 1058.05 |
1059.75 | 1041.28 | 692166 |
| 1298 | 1.85 0.18 % |
10-08-2021 00:00:00 Tuesday |
1042.35 1044.2 |
1056.4 | 1036.78 | 831962 |
| 1299 | 0.53 0.05 % |
09-08-2021 00:00:00 Monday |
1038.1 1038.63 |
1044.75 | 1032.9 | 472074 |
| 1300 | -18.07 -1.7 % |
06-08-2021 00:00:00 Friday |
1062.6 1044.53 |
1073 | 1039.6 | 672146 |
| 1301 | 8.2 0.77 % |
05-08-2021 00:00:00 Thursday |
1058.45 1066.65 |
1077.3 | 1052.15 | 714128 |
| 1302 | 2.98 0.28 % |
04-08-2021 00:00:00 Wednesday |
1048.8 1051.78 |
1057.05 | 1043.5 | 595704 |
| 1303 | 0.95 0.09 % |
03-08-2021 00:00:00 Tuesday |
1042.5 1043.45 |
1045.63 | 1032.08 | 636370 |
| 1304 | 12.15 1.19 % |
02-08-2021 00:00:00 Monday |
1023.6 1035.75 |
1039.5 | 1020.5 | 813584 |
| 1305 | -9.93 -0.97 % |
30-07-2021 00:00:00 Friday |
1027.63 1017.7 |
1034.08 | 1015.2 | 456624 |
| 1306 | 2.63 0.26 % |
29-07-2021 00:00:00 Thursday |
1025 1027.63 |
1037.2 | 1021.88 | 285292 |
| 1307 | -11.62 -1.13 % |
28-07-2021 00:00:00 Wednesday |
1030.05 1018.43 |
1030.08 | 1008.3 | 414460 |
| 1308 | -12.35 -1.19 % |
27-07-2021 00:00:00 Tuesday |
1039.5 1027.15 |
1041.75 | 1020.6 | 542864 |
| 1309 | -16.15 -1.53 % |
26-07-2021 00:00:00 Monday |
1055 1038.85 |
1060.8 | 1035.85 | 756300 |
| 1310 | -14.9 -1.4 % |
23-07-2021 00:00:00 Friday |
1067.5 1052.6 |
1067.5 | 1051.43 | 506836 |
| 1311 | 4.9 0.46 % |
22-07-2021 00:00:00 Thursday |
1055.6 1060.5 |
1062.05 | 1049.4 | 341874 |
| 1312 | -1.88 -0.18 % |
20-07-2021 00:00:00 Tuesday |
1048.68 1046.8 |
1054.05 | 1042 | 524338 |
| 1313 | -2.45 -0.23 % |
19-07-2021 00:00:00 Monday |
1052 1049.55 |
1062 | 1046.5 | 2932572 |
| 1314 | 13.4 1.29 % |
16-07-2021 00:00:00 Friday |
1042.5 1055.9 |
1057.25 | 1042.5 | 666146 |
| 1315 | -6.37 -0.61 % |
15-07-2021 00:00:00 Thursday |
1048 1041.63 |
1048 | 1039.33 | 423526 |
| 1316 | -8.35 -0.79 % |
14-07-2021 00:00:00 Wednesday |
1051.35 1043 |
1053.4 | 1041 | 286612 |
| 1317 | -0.22 -0.02 % |
13-07-2021 00:00:00 Tuesday |
1050 1049.78 |
1051.65 | 1044.05 | 712050 |
| 1318 | 1.33 0.13 % |
12-07-2021 00:00:00 Monday |
1040.9 1042.23 |
1050.88 | 1037.58 | 3151738 |
| 1319 | -6.85 -0.66 % |
09-07-2021 00:00:00 Friday |
1043.45 1036.6 |
1045.6 | 1032.98 | 879568 |
| 1320 | -11.05 -1.04 % |
08-07-2021 00:00:00 Thursday |
1057.5 1046.45 |
1057.9 | 1040.5 | 639110 |
| 1321 | -8.1 -0.76 % |
07-07-2021 00:00:00 Wednesday |
1063.18 1055.08 |
1063.88 | 1049.35 | 865920 |
| 1322 | -12.02 -1.12 % |
06-07-2021 00:00:00 Tuesday |
1075 1062.98 |
1075.03 | 1060.5 | 555680 |
| 1323 | 6.05 0.57 % |
05-07-2021 00:00:00 Monday |
1068.9 1074.95 |
1076.5 | 1065.75 | 923216 |
| 1324 | 14.65 1.4 % |
02-07-2021 00:00:00 Friday |
1049.95 1064.6 |
1066.63 | 1047.13 | 454292 |
| 1325 | -8.17 -0.77 % |
01-07-2021 00:00:00 Thursday |
1057.05 1048.88 |
1061 | 1047.28 | 850764 |
| 1326 | 7.95 0.76 % |
30-06-2021 00:00:00 Wednesday |
1047.5 1055.45 |
1061.75 | 1045.98 | 852502 |
| 1327 | -0.9 -0.09 % |
29-06-2021 00:00:00 Tuesday |
1044.5 1043.6 |
1054.5 | 1041.65 | 895330 |
| 1328 | -19 -1.79 % |
28-06-2021 00:00:00 Monday |
1062 1043 |
1063.55 | 1040.55 | 1326548 |
| 1329 | -27.75 -2.57 % |
25-06-2021 00:00:00 Friday |
1079.9 1052.15 |
1079.9 | 1040.58 | 1671192 |
| 1330 | -30.72 -2.77 % |
24-06-2021 00:00:00 Thursday |
1107.4 1076.68 |
1107.5 | 1070 | 2090908 |
| 1331 | -21.95 -1.95 % |
23-06-2021 00:00:00 Wednesday |
1124.5 1102.55 |
1125 | 1100.73 | 1349888 |
| 1332 | -14.35 -1.27 % |
22-06-2021 00:00:00 Tuesday |
1127.35 1113 |
1130.38 | 1110 | 542078 |
| 1333 | 16.62 1.51 % |
21-06-2021 00:00:00 Monday |
1102.18 1118.8 |
1123.85 | 1100.48 | 487426 |
| 1334 | 3.9 0.35 % |
18-06-2021 00:00:00 Friday |
1108.63 1112.53 |
1117.48 | 1092.13 | 535280 |
| 1335 | 7.65 0.7 % |
17-06-2021 00:00:00 Thursday |
1100.13 1107.78 |
1117.5 | 1089.93 | 702856 |
| 1336 | -18.17 -1.62 % |
16-06-2021 00:00:00 Wednesday |
1124 1105.83 |
1124 | 1103.38 | 994192 |
| 1337 | -3.28 -0.29 % |
15-06-2021 00:00:00 Tuesday |
1128.13 1124.85 |
1137.25 | 1120.6 | 1268140 |
| 1338 | 15.65 1.41 % |
14-06-2021 00:00:00 Monday |
1107 1122.65 |
1129.15 | 1098 | 772392 |
| 1339 | 13.15 1.2 % |
11-06-2021 00:00:00 Friday |
1093.35 1106.5 |
1113.95 | 1091.35 | 458504 |
| 1340 | -4.75 -0.43 % |
10-06-2021 00:00:00 Thursday |
1096.1 1091.35 |
1114.98 | 1088.6 | 537128 |
| 1341 | -22.57 -2.03 % |
09-06-2021 00:00:00 Wednesday |
1109.95 1087.38 |
1110.8 | 1079.13 | 718010 |
| 1342 | -4.98 -0.45 % |
08-06-2021 00:00:00 Tuesday |
1112.33 1107.35 |
1113.5 | 1099.2 | 304636 |
| 1343 | 10.7 0.97 % |
07-06-2021 00:00:00 Monday |
1102.95 1113.65 |
1120.9 | 1092.3 | 1231050 |
| 1344 | -14.2 -1.28 % |
04-06-2021 00:00:00 Friday |
1109.5 1095.3 |
1109.5 | 1091.9 | 522622 |
| 1345 | -6.37 -0.57 % |
03-06-2021 00:00:00 Thursday |
1111 1104.63 |
1125 | 1098.05 | 1520346 |
| 1346 | 20.7 1.92 % |
02-06-2021 00:00:00 Wednesday |
1079.95 1100.65 |
1104.95 | 1079.28 | 800634 |
| 1347 | 2.08 0.19 % |
01-06-2021 00:00:00 Tuesday |
1082.05 1084.13 |
1100.85 | 1073.68 | 1832944 |
| 1348 | 29.73 2.83 % |
31-05-2021 00:00:00 Monday |
1050.5 1080.23 |
1095.75 | 1041 | 4068900 |
| 1349 | 52.45 5.27 % |
28-05-2021 00:00:00 Friday |
995 1047.45 |
1052.5 | 992.55 | 4316646 |
| 1350 | 3.65 0.37 % |
27-05-2021 00:00:00 Thursday |
985.45 989.1 |
996.1 | 981.55 | 548456 |
| 1351 | -7.62 -0.77 % |
26-05-2021 00:00:00 Wednesday |
992.45 984.83 |
992.45 | 983 | 368454 |
| 1352 | -12.78 -1.28 % |
25-05-2021 00:00:00 Tuesday |
995.03 982.25 |
998.5 | 980.05 | 409036 |
| 1353 | -10.92 -1.09 % |
24-05-2021 00:00:00 Monday |
1003.7 992.78 |
1004.75 | 990.8 | 1420022 |
| 1354 | 2.6 0.26 % |
21-05-2021 00:00:00 Friday |
997.85 1000.45 |
1004.5 | 990 | 421206 |
| 1355 | -5.53 -0.55 % |
20-05-2021 00:00:00 Thursday |
998.18 992.65 |
1005.4 | 990.55 | 552708 |
| 1356 | 7.18 0.72 % |
19-05-2021 00:00:00 Wednesday |
991 998.18 |
1008.3 | 986.05 | 1127424 |
| 1357 | 4.9 0.5 % |
18-05-2021 00:00:00 Tuesday |
989 993.9 |
1001.33 | 986.05 | 1156234 |
| 1358 | 10.93 1.13 % |
17-05-2021 00:00:00 Monday |
969.35 980.28 |
981.58 | 965.5 | 810282 |
| 1359 | 5.88 0.61 % |
14-05-2021 00:00:00 Friday |
962.55 968.43 |
970.75 | 953.25 | 1031768 |
| 1360 | -10.22 -1.06 % |
12-05-2021 00:00:00 Wednesday |
967 956.78 |
967 | 953.88 | 746228 |
| 1361 | 8.35 0.87 % |
11-05-2021 00:00:00 Tuesday |
958.5 966.85 |
969.33 | 955.03 | 531738 |
| 1362 | -9.03 -0.93 % |
10-05-2021 00:00:00 Monday |
971.88 962.85 |
973.05 | 960.2 | 451162 |
| 1363 | -4.35 -0.45 % |
07-05-2021 00:00:00 Friday |
970 965.65 |
977.73 | 962.95 | 357338 |
| 1364 | 1.95 0.2 % |
06-05-2021 00:00:00 Thursday |
963 964.95 |
967.08 | 953.63 | 463042 |
| 1365 | 0.03 0 % |
05-05-2021 00:00:00 Wednesday |
959.85 959.88 |
968.95 | 954.08 | 574570 |
| 1366 | -18.72 -1.92 % |
04-05-2021 00:00:00 Tuesday |
977 958.28 |
983.75 | 955.5 | 2043678 |
| 1367 | -2.22 -0.23 % |
03-05-2021 00:00:00 Monday |
981.85 979.63 |
989.5 | 971.85 | 1387884 |
| 1368 | -10.12 -1 % |
30-04-2021 00:00:00 Friday |
1007.35 997.23 |
1018.2 | 993.7 | 642948 |
| 1369 | 3.27 0.32 % |
29-04-2021 00:00:00 Thursday |
1008.33 1011.6 |
1022.5 | 1004 | 506026 |
| 1370 | -1.7 -0.17 % |
28-04-2021 00:00:00 Wednesday |
999.73 998.03 |
1003.7 | 990.38 | 884804 |
| 1371 | 22.95 2.36 % |
27-04-2021 00:00:00 Tuesday |
971.5 994.45 |
998.78 | 970.45 | 696696 |
| 1372 | 10.6 1.11 % |
26-04-2021 00:00:00 Monday |
958.13 968.73 |
980.5 | 955.93 | 2661244 |
| 1373 | 0.7 0.07 % |
23-04-2021 00:00:00 Friday |
951.5 952.2 |
959.5 | 948 | 740086 |
| 1374 | 5.03 0.53 % |
22-04-2021 00:00:00 Thursday |
948 953.03 |
957.23 | 938.8 | 2360014 |
| 1375 | -6.65 -0.69 % |
20-04-2021 00:00:00 Tuesday |
957.35 950.7 |
959.95 | 945.28 | 829318 |
| 1376 | 0.78 0.08 % |
19-04-2021 00:00:00 Monday |
950.5 951.28 |
958.3 | 945.5 | 971800 |
| 1377 | -5 -0.51 % |
16-04-2021 00:00:00 Friday |
972 967 |
974.75 | 963.3 | 2988770 |
| 1378 | 11.7 1.22 % |
15-04-2021 00:00:00 Thursday |
960.25 971.95 |
980.33 | 956.8 | 657484 |
| 1379 | 3.45 0.36 % |
13-04-2021 00:00:00 Tuesday |
962.5 965.95 |
970.08 | 959.18 | 530966 |
| 1380 | -22.38 -2.29 % |
12-04-2021 00:00:00 Monday |
978.03 955.65 |
983.13 | 950.28 | 1332200 |
| 1381 | -10.17 -1.02 % |
09-04-2021 00:00:00 Friday |
1001.5 991.33 |
1003.4 | 990.05 | 482322 |
| 1382 | -2.53 -0.25 % |
08-04-2021 00:00:00 Thursday |
1005.03 1002.5 |
1010.58 | 996.75 | 3069966 |
| 1383 | 5.3 0.53 % |
07-04-2021 00:00:00 Wednesday |
996.1 1001.4 |
1023.05 | 996.1 | 563048 |
| 1384 | -8.8 -0.88 % |
06-04-2021 00:00:00 Tuesday |
1000.63 991.83 |
1002.5 | 985 | 675134 |
| 1385 | -16.1 -1.59 % |
05-04-2021 00:00:00 Monday |
1012.5 996.4 |
1012.5 | 980.93 | 506730 |
| 1386 | 1 0.1 % |
01-04-2021 00:00:00 Thursday |
1009.85 1010.85 |
1015 | 1001.68 | 493186 |
| 1387 | -6.08 -0.6 % |
31-03-2021 00:00:00 Wednesday |
1007.68 1001.6 |
1024.95 | 999.5 | 415802 |
| 1388 | 9.45 0.94 % |
30-03-2021 00:00:00 Tuesday |
1004.85 1014.3 |
1024.25 | 996 | 532020 |
| 1389 | -7.87 -0.78 % |
26-03-2021 00:00:00 Friday |
1005 997.13 |
1007.48 | 986.53 | 1600308 |
| 1390 | -28.9 -2.82 % |
25-03-2021 00:00:00 Thursday |
1025.28 996.38 |
1028.78 | 992.5 | 619242 |
| 1391 | -16.63 -1.6 % |
24-03-2021 00:00:00 Wednesday |
1040.28 1023.65 |
1040.28 | 1020.4 | 615138 |
| 1392 | 12.53 1.21 % |
23-03-2021 00:00:00 Tuesday |
1032 1044.53 |
1054.95 | 1028.63 | 1157586 |
| 1393 | -6.57 -0.63 % |
22-03-2021 00:00:00 Monday |
1037.5 1030.93 |
1037.5 | 1016.95 | 634274 |
| 1394 | 46.8 4.71 % |
19-03-2021 00:00:00 Friday |
994.15 1040.95 |
1047.5 | 990.6 | 1458710 |
| 1395 | -30.8 -2.97 % |
18-03-2021 00:00:00 Thursday |
1035.55 1004.75 |
1042.5 | 1000.5 | 1950548 |
| 1396 | -22.42 -2.14 % |
17-03-2021 00:00:00 Wednesday |
1050 1027.58 |
1051.88 | 1017.68 | 486394 |
| 1397 | -7.17 -0.68 % |
16-03-2021 00:00:00 Tuesday |
1057.4 1050.23 |
1062.9 | 1048.03 | 446222 |
| 1398 | -14.95 -1.4 % |
15-03-2021 00:00:00 Monday |
1069.33 1054.38 |
1074.4 | 1040.45 | 1026218 |
| 1399 | -30.17 -2.74 % |
12-03-2021 00:00:00 Friday |
1099.5 1069.33 |
1102.5 | 1061.83 | 596562 |
| 1400 | -14.65 -1.33 % |
10-03-2021 00:00:00 Wednesday |
1105.5 1090.85 |
1107.88 | 1085.08 | 498398 |
| 1401 | -4.9 -0.45 % |
09-03-2021 00:00:00 Tuesday |
1100 1095.1 |
1107.35 | 1073.1 | 624570 |
| 1402 | 9.48 0.87 % |
08-03-2021 00:00:00 Monday |
1085.75 1095.23 |
1115.5 | 1084.73 | 750096 |
| 1403 | 5.28 0.49 % |
05-03-2021 00:00:00 Friday |
1084 1089.28 |
1106.25 | 1077.5 | 860894 |
| 1404 | -2 -0.18 % |
04-03-2021 00:00:00 Thursday |
1089.85 1087.85 |
1094.83 | 1079 | 2633390 |
| 1405 | 39.83 3.75 % |
03-03-2021 00:00:00 Wednesday |
1060.85 1100.68 |
1110 | 1053.6 | 2202222 |
| 1406 | -8.9 -0.84 % |
02-03-2021 00:00:00 Tuesday |
1062 1053.1 |
1065 | 1044.63 | 539556 |
| 1407 | -6.65 -0.63 % |
01-03-2021 00:00:00 Monday |
1057.23 1050.58 |
1057.23 | 1031.6 | 733402 |
| 1408 | -12.57 -1.19 % |
26-02-2021 00:00:00 Friday |
1054.5 1041.93 |
1066.7 | 1035.08 | 1805206 |
| 1409 | 33.43 3.22 % |
25-02-2021 00:00:00 Thursday |
1039 1072.43 |
1076.13 | 1035.5 | 4802604 |
| 1410 | 19.88 1.96 % |
24-02-2021 00:00:00 Wednesday |
1012.9 1032.78 |
1040.75 | 1000.28 | 3161992 |
| 1411 | -1.87 -0.18 % |
23-02-2021 00:00:00 Tuesday |
1014 1012.13 |
1026.55 | 1006.9 | 841832 |
| 1412 | -36.3 -3.49 % |
22-02-2021 00:00:00 Monday |
1040 1003.7 |
1044.85 | 997.55 | 1298030 |
| 1413 | 7.78 0.75 % |
19-02-2021 00:00:00 Friday |
1032.5 1040.28 |
1052.48 | 1029 | 797346 |
| 1414 | -10.13 -0.97 % |
18-02-2021 00:00:00 Thursday |
1042.88 1032.75 |
1053.85 | 1029.85 | 597076 |
| 1415 | 12.38 1.2 % |
17-02-2021 00:00:00 Wednesday |
1029 1041.38 |
1047.5 | 1025.43 | 1384966 |
| 1416 | 9.83 0.96 % |
16-02-2021 00:00:00 Tuesday |
1020 1029.83 |
1039.5 | 1018.75 | 722930 |
| 1417 | -8.2 -0.8 % |
15-02-2021 00:00:00 Monday |
1024.5 1016.3 |
1030.28 | 1012.7 | 651568 |
| 1418 | -9.22 -0.9 % |
12-02-2021 00:00:00 Friday |
1029.85 1020.63 |
1038.75 | 1007.78 | 1281256 |
| 1419 | 39.05 3.95 % |
11-02-2021 00:00:00 Thursday |
988.73 1027.78 |
1031.1 | 985.6 | 3885292 |
| 1420 | 8.78 0.9 % |
10-02-2021 00:00:00 Wednesday |
978.85 987.63 |
991.98 | 964 | 941976 |
| 1421 | -5.87 -0.6 % |
09-02-2021 00:00:00 Tuesday |
983.85 977.98 |
995 | 976 | 1204324 |
| 1422 | 10.15 1.05 % |
08-02-2021 00:00:00 Monday |
965.6 975.75 |
984.13 | 964.53 | 1404464 |
| 1423 | -4.5 -0.47 % |
05-02-2021 00:00:00 Friday |
966.5 962 |
972.1 | 960 | 644028 |
| 1424 | 1.48 0.15 % |
04-02-2021 00:00:00 Thursday |
960.5 961.98 |
969.85 | 952.53 | 3238030 |
| 1425 | 1.65 0.17 % |
03-02-2021 00:00:00 Wednesday |
963.5 965.15 |
975.5 | 950 | 1843092 |
| 1426 | 5.38 0.56 % |
02-02-2021 00:00:00 Tuesday |
957.85 963.23 |
969.15 | 927.5 | 2177866 |
| 1427 | 25.08 2.72 % |
01-02-2021 00:00:00 Monday |
922.6 947.68 |
952.35 | 922.6 | 1637018 |
| 1428 | -26.77 -2.82 % |
29-01-2021 00:00:00 Friday |
948.35 921.58 |
955.88 | 915 | 1853630 |
| 1429 | -1.2 -0.13 % |
28-01-2021 00:00:00 Thursday |
939.5 938.3 |
961.68 | 935.08 | 4138760 |
| 1430 | -17.47 -1.81 % |
27-01-2021 00:00:00 Wednesday |
965.1 947.63 |
965.1 | 944 | 3480356 |
| 1431 | -56.15 -5.47 % |
25-01-2021 00:00:00 Monday |
1026 969.85 |
1026 | 966.1 | 2691040 |
| 1432 | -32.57 -3.08 % |
22-01-2021 00:00:00 Friday |
1057.4 1024.83 |
1057.95 | 1017.6 | 1015886 |
| 1433 | 7.93 0.76 % |
21-01-2021 00:00:00 Thursday |
1041 1048.93 |
1059.9 | 1037.5 | 3090176 |
| 1434 | 16.18 1.6 % |
20-01-2021 00:00:00 Wednesday |
1011.25 1027.43 |
1029.03 | 1000.63 | 977154 |
| 1435 | 11.15 1.12 % |
19-01-2021 00:00:00 Tuesday |
997 1008.15 |
1015.45 | 996.83 | 1183838 |
| 1436 | 21.75 2.24 % |
18-01-2021 00:00:00 Monday |
970 991.75 |
998.3 | 961.33 | 2727010 |
| 1437 | -11.2 -1.14 % |
15-01-2021 00:00:00 Friday |
980 968.8 |
986.58 | 960.08 | 2532814 |
| 1438 | 10.75 1.11 % |
14-01-2021 00:00:00 Thursday |
969.55 980.3 |
983.25 | 968.03 | 3659680 |
| 1439 | -12.85 -1.31 % |
13-01-2021 00:00:00 Wednesday |
982.4 969.55 |
987.48 | 959.33 | 949868 |
| 1440 | 23.33 2.44 % |
12-01-2021 00:00:00 Tuesday |
955 978.33 |
980 | 950 | 995586 |
| 1441 | -19 -1.96 % |
11-01-2021 00:00:00 Monday |
967.5 948.5 |
969.45 | 946.13 | 831146 |
| 1442 | 6.08 0.63 % |
08-01-2021 00:00:00 Friday |
960.45 966.53 |
969.1 | 956.35 | 599608 |
| 1443 | -5.45 -0.57 % |
07-01-2021 00:00:00 Thursday |
960.95 955.5 |
972.6 | 952.83 | 1129950 |
| 1444 | -26.92 -2.74 % |
06-01-2021 00:00:00 Wednesday |
984 957.08 |
984 | 952.5 | 1728078 |
| 1445 | -3.03 -0.31 % |
05-01-2021 00:00:00 Tuesday |
986.03 983 |
992 | 978 | 677098 |
| 1446 | 1.05 0.11 % |
04-01-2021 00:00:00 Monday |
994.28 995.33 |
998.95 | 983.95 | 691706 |
| 1447 | 0.5 0.05 % |
01-01-2021 00:00:00 Friday |
993.08 993.58 |
998.65 | 991.15 | 315426 |
| 1448 | -5.05 -0.51 % |
31-12-2020 00:00:00 Thursday |
997.38 992.33 |
1005.5 | 990 | 931590 |
| 1449 | 1.47 0.15 % |
30-12-2020 00:00:00 Wednesday |
996.28 997.75 |
1003.43 | 987.95 | 448554 |
| 1450 | -9.08 -0.9 % |
29-12-2020 00:00:00 Tuesday |
1003.68 994.6 |
1006.4 | 991.3 | 500034 |
| 1451 | -0.42 -0.04 % |
28-12-2020 00:00:00 Monday |
1002.05 1001.63 |
1012.45 | 997.8 | 671036 |
| 1452 | 21.55 2.21 % |
24-12-2020 00:00:00 Thursday |
975.4 996.95 |
999.33 | 973.53 | 578758 |
| 1453 | 5.5 0.57 % |
23-12-2020 00:00:00 Wednesday |
966.4 971.9 |
975.6 | 960 | 599486 |
| 1454 | -1.7 -0.18 % |
22-12-2020 00:00:00 Tuesday |
970 968.3 |
979.2 | 943.88 | 1944482 |
| 1455 | -35.12 -3.49 % |
21-12-2020 00:00:00 Monday |
1005 969.88 |
1011 | 928.03 | 2999220 |
| 1456 | 4.63 0.47 % |
18-12-2020 00:00:00 Friday |
991.5 996.13 |
1002.5 | 982.5 | 436660 |
| 1457 | 2.08 0.21 % |
17-12-2020 00:00:00 Thursday |
990.45 992.53 |
1002.5 | 988.55 | 477668 |
| 1458 | -5.97 -0.6 % |
16-12-2020 00:00:00 Wednesday |
994 988.03 |
997.5 | 982.88 | 545496 |
| 1459 | -9.45 -0.95 % |
15-12-2020 00:00:00 Tuesday |
996.45 987 |
996.45 | 980.75 | 423070 |
| 1460 | -10.92 -1.08 % |
14-12-2020 00:00:00 Monday |
1006.5 995.58 |
1007.63 | 993.53 | 465806 |
| 1461 | -2.8 -0.28 % |
11-12-2020 00:00:00 Friday |
1005.6 1002.8 |
1018.9 | 987.2 | 1378056 |
| 1462 | -6.4 -0.63 % |
10-12-2020 00:00:00 Thursday |
1010 1003.6 |
1014.2 | 1000.48 | 540354 |
| 1463 | 6.83 0.68 % |
09-12-2020 00:00:00 Wednesday |
1006.5 1013.33 |
1016.9 | 1000 | 1834484 |
| 1464 | 15.38 1.57 % |
08-12-2020 00:00:00 Tuesday |
981.5 996.88 |
1007.1 | 975.08 | 1366480 |
| 1465 | 8.03 0.83 % |
07-12-2020 00:00:00 Monday |
971 979.03 |
982.5 | 971 | 587618 |
| 1466 | -8.22 -0.84 % |
04-12-2020 00:00:00 Friday |
981.5 973.28 |
983.93 | 970 | 500672 |
| 1467 | -3.27 -0.33 % |
03-12-2020 00:00:00 Thursday |
985 981.73 |
990.55 | 979.03 | 2978254 |
| 1468 | -2.68 -0.27 % |
02-12-2020 00:00:00 Wednesday |
981.48 978.8 |
981.48 | 967.5 | 440276 |
| 1469 | 9.52 0.98 % |
01-12-2020 00:00:00 Tuesday |
967.63 977.15 |
982.95 | 965.5 | 1186678 |
| 1470 | -5.57 -0.57 % |
27-11-2020 00:00:00 Friday |
970.5 964.93 |
977.93 | 960.78 | 1046382 |
| 1471 | 1.87 0.19 % |
26-11-2020 00:00:00 Thursday |
975.03 976.9 |
982.43 | 965.2 | 901710 |
| 1472 | -16.12 -1.63 % |
25-11-2020 00:00:00 Wednesday |
990 973.88 |
996 | 971.15 | 1828126 |
| 1473 | 1.55 0.16 % |
24-11-2020 00:00:00 Tuesday |
981 982.55 |
986.8 | 965.6 | 1501008 |
| 1474 | 10.9 1.13 % |
23-11-2020 00:00:00 Monday |
964.5 975.4 |
985 | 963.5 | 1197264 |
| 1475 | -39.3 -3.97 % |
20-11-2020 00:00:00 Friday |
988.9 949.6 |
992.05 | 947.3 | 1726366 |
| 1476 | -6.87 -0.69 % |
19-11-2020 00:00:00 Thursday |
993.2 986.33 |
1005 | 984 | 1605466 |
| 1477 | -5.13 -0.51 % |
18-11-2020 00:00:00 Wednesday |
998.73 993.6 |
1003.33 | 980.5 | 855964 |
| 1478 | -45.55 -4.37 % |
17-11-2020 00:00:00 Tuesday |
1042 996.45 |
1042 | 992.5 | 1286592 |
| 1479 | -5.6 -0.56 % |
14-11-2020 00:00:00 Saturday |
1006.5 1000.9 |
1008.13 | 998 | 200170 |
| 1480 | 3.05 0.31 % |
13-11-2020 00:00:00 Friday |
995 998.05 |
1018.33 | 990.5 | 3650242 |
| 1481 | -2.57 -0.26 % |
12-11-2020 00:00:00 Thursday |
992.5 989.93 |
1004.18 | 982.5 | 1422928 |
| 1482 | -47.55 -4.55 % |
11-11-2020 00:00:00 Wednesday |
1046 998.45 |
1047.68 | 989.5 | 1622378 |
| 1483 | 4.75 0.46 % |
10-11-2020 00:00:00 Tuesday |
1037.5 1042.25 |
1045 | 1020.9 | 2137294 |
| 1484 | -4.2 -0.41 % |
09-11-2020 00:00:00 Monday |
1029.35 1025.15 |
1035 | 1019.45 | 1687382 |
| 1485 | 20.5 2.06 % |
06-11-2020 00:00:00 Friday |
994 1014.5 |
1020 | 988.83 | 3773746 |
| 1486 | 3.05 0.31 % |
05-11-2020 00:00:00 Thursday |
974.5 977.55 |
980 | 965.7 | 1909174 |
| 1487 | 36.73 3.99 % |
04-11-2020 00:00:00 Wednesday |
920 956.73 |
964.43 | 920 | 2131260 |
| 1488 | -19.27 -2.04 % |
03-11-2020 00:00:00 Tuesday |
944 924.73 |
954.75 | 917.5 | 2328198 |
| 1489 | -78.1 -7.68 % |
02-11-2020 00:00:00 Monday |
1016.75 938.65 |
1016.75 | 930 | 2888486 |
| 1490 | 9.68 0.95 % |
30-10-2020 00:00:00 Friday |
1017.5 1027.18 |
1032.33 | 1011 | 708868 |
| 1491 | 13.58 1.36 % |
29-10-2020 00:00:00 Thursday |
999.7 1013.28 |
1021.15 | 995.38 | 769570 |
| 1492 | -16.65 -1.63 % |
28-10-2020 00:00:00 Wednesday |
1022 1005.35 |
1028.95 | 1003.45 | 3038094 |
| 1493 | 1.1 0.11 % |
27-10-2020 00:00:00 Tuesday |
1016 1017.1 |
1030 | 1002.78 | 952110 |
| 1494 | -36.15 -3.44 % |
26-10-2020 00:00:00 Monday |
1050.5 1014.35 |
1053 | 1009.23 | 1121710 |
| 1495 | 1.78 0.17 % |
23-10-2020 00:00:00 Friday |
1054.5 1056.28 |
1067.4 | 1047.83 | 1237080 |
| 1496 | -7.95 -0.75 % |
22-10-2020 00:00:00 Thursday |
1061.5 1053.55 |
1066.53 | 1045.75 | 603932 |
| 1497 | -23.92 -2.2 % |
21-10-2020 00:00:00 Wednesday |
1085.55 1061.63 |
1095.5 | 1049.38 | 1069114 |
| 1498 | -14.1 -1.29 % |
20-10-2020 00:00:00 Tuesday |
1091.85 1077.75 |
1096.85 | 1076.1 | 728276 |
| 1499 | -8.1 -0.74 % |
19-10-2020 00:00:00 Monday |
1096 1087.9 |
1114.2 | 1078 | 704452 |
| 1500 | -19.65 -1.77 % |
16-10-2020 00:00:00 Friday |
1107.4 1087.75 |
1116 | 1086.53 | 880218 |
| 1501 | -42.72 -3.73 % |
15-10-2020 00:00:00 Thursday |
1145.5 1102.78 |
1145.85 | 1097.55 | 3029716 |
| 1502 | 1.23 0.11 % |
14-10-2020 00:00:00 Wednesday |
1142.45 1143.68 |
1152.1 | 1134.78 | 613630 |
| 1503 | 24.03 2.15 % |
13-10-2020 00:00:00 Tuesday |
1116.1 1140.13 |
1142.98 | 1114.1 | 819140 |
| 1504 | 1.55 0.14 % |
12-10-2020 00:00:00 Monday |
1116.75 1118.3 |
1127.43 | 1113.43 | 524484 |
| 1505 | -1.65 -0.15 % |
09-10-2020 00:00:00 Friday |
1118.5 1116.85 |
1126.33 | 1108.6 | 610044 |
| 1506 | -11.45 -1.01 % |
08-10-2020 00:00:00 Thursday |
1130.9 1119.45 |
1134 | 1111.2 | 838116 |
| 1507 | 11.95 1.07 % |
07-10-2020 00:00:00 Wednesday |
1116.63 1128.58 |
1154.7 | 1110.5 | 1750242 |
| 1508 | -8.92 -0.8 % |
06-10-2020 00:00:00 Tuesday |
1114 1105.08 |
1117 | 1100.73 | 519542 |
| 1509 | -17.42 -1.55 % |
05-10-2020 00:00:00 Monday |
1123 1105.58 |
1124.5 | 1102.75 | 786158 |
| 1510 | -19.47 -1.72 % |
01-10-2020 00:00:00 Thursday |
1132 1112.53 |
1132 | 1106.93 | 570360 |
| 1511 | -15.52 -1.37 % |
30-09-2020 00:00:00 Wednesday |
1132.4 1116.88 |
1133.78 | 1112.55 | 3121380 |
| 1512 | 11.43 1.03 % |
29-09-2020 00:00:00 Tuesday |
1111 1122.43 |
1132 | 1108.58 | 650574 |
| 1513 | -6.62 -0.59 % |
28-09-2020 00:00:00 Monday |
1114.5 1107.88 |
1119.35 | 1103.63 | 1032906 |
| 1514 | 2.85 0.26 % |
25-09-2020 00:00:00 Friday |
1098 1100.85 |
1106.3 | 1084.3 | 826170 |
| 1515 | -14.42 -1.3 % |
24-09-2020 00:00:00 Thursday |
1105 1090.58 |
1113 | 1087.83 | 878162 |
| 1516 | -22.72 -2 % |
23-09-2020 00:00:00 Wednesday |
1137.5 1114.78 |
1138.25 | 1103.08 | 1548288 |
| 1517 | -37.92 -3.32 % |
22-09-2020 00:00:00 Tuesday |
1143.5 1105.58 |
1143.5 | 1100.68 | 1386664 |
| 1518 | -24.92 -2.16 % |
21-09-2020 00:00:00 Monday |
1152.5 1127.58 |
1168.28 | 1124 | 1002018 |
| 1519 | -5.15 -0.44 % |
18-09-2020 00:00:00 Friday |
1157.9 1152.75 |
1159.8 | 1138.53 | 1036778 |
| 1520 | -9.82 -0.85 % |
17-09-2020 00:00:00 Thursday |
1159.5 1149.68 |
1167.2 | 1146.5 | 843732 |
| 1521 | 0.08 0.01 % |
16-09-2020 00:00:00 Wednesday |
1161.85 1161.93 |
1184.4 | 1155.88 | 1306328 |
| 1522 | 1.45 0.13 % |
15-09-2020 00:00:00 Tuesday |
1157.5 1158.95 |
1163.25 | 1144.1 | 1018282 |
| 1523 | -8.7 -0.75 % |
14-09-2020 00:00:00 Monday |
1159.88 1151.18 |
1180 | 1140.98 | 1239952 |
| 1524 | 2.1 0.18 % |
11-09-2020 00:00:00 Friday |
1157.33 1159.43 |
1168.5 | 1143.03 | 2661270 |
| 1525 | 64.83 5.93 % |
10-09-2020 00:00:00 Thursday |
1092.5 1157.33 |
1171.95 | 1088.08 | 4899404 |
| 1526 | 38.13 3.66 % |
09-09-2020 00:00:00 Wednesday |
1042.5 1080.63 |
1083.6 | 1042.5 | 1701352 |
| 1527 | 6.63 0.63 % |
08-09-2020 00:00:00 Tuesday |
1046.9 1053.53 |
1060 | 1040.45 | 963264 |
| 1528 | 1.1 0.11 % |
07-09-2020 00:00:00 Monday |
1040.1 1041.2 |
1052.5 | 1022.68 | 1250716 |
| 1529 | 5.9 0.57 % |
04-09-2020 00:00:00 Friday |
1032.8 1038.7 |
1048.5 | 1032.8 | 922036 |
| 1530 | -7.92 -0.74 % |
03-09-2020 00:00:00 Thursday |
1064 1056.08 |
1068.5 | 1051.6 | 549996 |
| 1531 | 16.8 1.6 % |
02-09-2020 00:00:00 Wednesday |
1047.5 1064.3 |
1068.5 | 1042.75 | 3959546 |
| 1532 | -3.72 -0.36 % |
01-09-2020 00:00:00 Tuesday |
1047.5 1043.78 |
1060.88 | 1031.73 | 1084774 |
| 1533 | -46.72 -4.3 % |
31-08-2020 00:00:00 Monday |
1086 1039.28 |
1086 | 1030.63 | 1541794 |
| 1534 | -2.2 -0.21 % |
28-08-2020 00:00:00 Friday |
1060 1057.8 |
1065.95 | 1053.1 | 927108 |
| 1535 | -17.28 -1.61 % |
27-08-2020 00:00:00 Thursday |
1073.13 1055.85 |
1074.25 | 1051.88 | 794382 |
| 1536 | 24.73 2.37 % |
26-08-2020 00:00:00 Wednesday |
1043.7 1068.43 |
1073.58 | 1023.63 | 1714930 |
| 1537 | -11.5 -1.09 % |
25-08-2020 00:00:00 Tuesday |
1052.5 1041 |
1055.65 | 1039.15 | 963768 |
| 1538 | -1.37 -0.13 % |
24-08-2020 00:00:00 Monday |
1049.4 1048.03 |
1052.33 | 1035.08 | 1121572 |
| 1539 | -19.02 -1.79 % |
21-08-2020 00:00:00 Friday |
1059.9 1040.88 |
1059.9 | 1038.53 | 874398 |
| 1540 | -10.85 -1.02 % |
20-08-2020 00:00:00 Thursday |
1059.03 1048.18 |
1061.95 | 1043.9 | 988400 |
| 1541 | -4.38 -0.41 % |
19-08-2020 00:00:00 Wednesday |
1070.98 1066.6 |
1077 | 1060.68 | 1517536 |
| 1542 | 14.53 1.39 % |
18-08-2020 00:00:00 Tuesday |
1044.85 1059.38 |
1066.45 | 1041.48 | 1284800 |
| 1543 | -5.85 -0.56 % |
17-08-2020 00:00:00 Monday |
1051.58 1045.73 |
1053.65 | 1035 | 1847598 |
| 1544 | -4.1 -0.39 % |
14-08-2020 00:00:00 Friday |
1061.15 1057.05 |
1078.25 | 1045.1 | 2024690 |
| 1545 | -5.6 -0.52 % |
13-08-2020 00:00:00 Thursday |
1066.75 1061.15 |
1069.5 | 1055 | 916406 |
| 1546 | 1.8 0.17 % |
12-08-2020 00:00:00 Wednesday |
1062 1063.8 |
1072.45 | 1053.3 | 1405374 |
| 1547 | -1.82 -0.17 % |
11-08-2020 00:00:00 Tuesday |
1068.85 1067.03 |
1080 | 1050.58 | 1394734 |
| 1548 | -18.45 -1.71 % |
10-08-2020 00:00:00 Monday |
1078.25 1059.8 |
1082.48 | 1054.13 | 1651252 |
| 1549 | 11.07 1.04 % |
07-08-2020 00:00:00 Friday |
1062.28 1073.35 |
1078.5 | 1060.05 | 1921552 |
| 1550 | -12.72 -1.18 % |
06-08-2020 00:00:00 Thursday |
1080 1067.28 |
1083.78 | 1053.48 | 2497264 |
| 1551 | -21.67 -2 % |
05-08-2020 00:00:00 Wednesday |
1085 1063.33 |
1097.5 | 1059 | 3587676 |
| 1552 | 67.03 6.65 % |
04-08-2020 00:00:00 Tuesday |
1008.55 1075.58 |
1083.5 | 1000.63 | 4106394 |
| 1553 | -25.27 -2.45 % |
03-08-2020 00:00:00 Monday |
1029.5 1004.23 |
1029.5 | 1002 | 1429454 |
| 1554 | -29.02 -2.73 % |
31-07-2020 00:00:00 Friday |
1062.5 1033.48 |
1064.93 | 1026.65 | 2566472 |
| 1555 | 4.33 0.41 % |
30-07-2020 00:00:00 Thursday |
1050 1054.33 |
1069.5 | 1036.15 | 2407642 |
| 1556 | -42.07 -3.86 % |
29-07-2020 00:00:00 Wednesday |
1090 1047.93 |
1092.6 | 1035.5 | 3050440 |
| 1557 | 6.83 0.63 % |
28-07-2020 00:00:00 Tuesday |
1081.9 1088.73 |
1096.7 | 1076.1 | 2178804 |
| 1558 | -16.82 -1.54 % |
27-07-2020 00:00:00 Monday |
1094.75 1077.93 |
1099.35 | 1064.03 | 4626580 |
| 1559 | 43.1 4.18 % |
24-07-2020 00:00:00 Friday |
1030 1073.1 |
1081.4 | 1027.95 | 5778544 |
| 1560 | 28.28 2.82 % |
23-07-2020 00:00:00 Thursday |
1002.05 1030.33 |
1039.45 | 995.55 | 2758098 |
| 1561 | 12.02 1.21 % |
22-07-2020 00:00:00 Wednesday |
990.03 1002.05 |
1005 | 980 | 2935892 |
| 1562 | 15.03 1.55 % |
21-07-2020 00:00:00 Tuesday |
970.9 985.93 |
988.4 | 967.5 | 2068846 |
| 1563 | -0.38 -0.04 % |
20-07-2020 00:00:00 Monday |
960.03 959.65 |
965.63 | 949.8 | 1512614 |
| 1564 | 33.18 3.6 % |
17-07-2020 00:00:00 Friday |
922.5 955.68 |
959.95 | 919.1 | 1978960 |
| 1565 | -3.45 -0.37 % |
16-07-2020 00:00:00 Thursday |
925 921.55 |
934 | 906.13 | 3294500 |
| 1566 | -46.55 -4.8 % |
15-07-2020 00:00:00 Wednesday |
969.35 922.8 |
989.25 | 899.08 | 5678048 |
| 1567 | -9.02 -0.93 % |
14-07-2020 00:00:00 Tuesday |
967.35 958.33 |
970.5 | 943.9 | 2267106 |
| 1568 | 12.9 1.35 % |
13-07-2020 00:00:00 Monday |
954.25 967.15 |
973.5 | 950.05 | 3145520 |
| 1569 | 24.3 2.66 % |
10-07-2020 00:00:00 Friday |
914.95 939.25 |
942.2 | 912.3 | 2280558 |
| 1570 | 8.55 0.95 % |
09-07-2020 00:00:00 Thursday |
903.75 912.3 |
917.2 | 893.5 | 1410480 |
| 1571 | -14.32 -1.57 % |
08-07-2020 00:00:00 Wednesday |
913 898.68 |
917.4 | 895.05 | 1167296 |
| 1572 | -23.02 -2.46 % |
07-07-2020 00:00:00 Tuesday |
935 911.98 |
935 | 903.2 | 1435434 |
| 1573 | 25.12 2.79 % |
06-07-2020 00:00:00 Monday |
900.58 925.7 |
929 | 896 | 1898842 |
| 1574 | 3.22 0.36 % |
03-07-2020 00:00:00 Friday |
890.53 893.75 |
896.4 | 884.25 | 1714566 |
| 1575 | 5.28 0.6 % |
02-07-2020 00:00:00 Thursday |
875 880.28 |
883.4 | 867.2 | 1631550 |
| 1576 | 9.95 1.16 % |
01-07-2020 00:00:00 Wednesday |
859 868.95 |
874.33 | 854.38 | 938276 |
| 1577 | -16.47 -1.9 % |
30-06-2020 00:00:00 Tuesday |
868.15 851.68 |
870.35 | 848 | 1985890 |
| 1578 | -2.42 -0.28 % |
29-06-2020 00:00:00 Monday |
864 861.58 |
869.45 | 857.5 | 1340214 |
| 1579 | 6.12 0.71 % |
26-06-2020 00:00:00 Friday |
865.18 871.3 |
875.75 | 858.6 | 2770356 |
| 1580 | -5.52 -0.64 % |
25-06-2020 00:00:00 Thursday |
864.5 858.98 |
874.5 | 856.93 | 1309314 |
| 1581 | -6.22 -0.72 % |
24-06-2020 00:00:00 Wednesday |
869.9 863.68 |
886 | 856.3 | 2717448 |
| 1582 | -16.97 -1.94 % |
23-06-2020 00:00:00 Tuesday |
877 860.03 |
882.08 | 857.9 | 2707058 |
| 1583 | -13.93 -1.57 % |
22-06-2020 00:00:00 Monday |
887.53 873.6 |
902.05 | 867.43 | 4073664 |
| 1584 | 42.4 5.06 % |
19-06-2020 00:00:00 Friday |
837.35 879.75 |
894.3 | 830.3 | 5858510 |
| 1585 | 25.35 3.16 % |
18-06-2020 00:00:00 Thursday |
802.78 828.13 |
832.5 | 802.78 | 2027974 |
| 1586 | 3.7 0.46 % |
17-06-2020 00:00:00 Wednesday |
804 807.7 |
817.48 | 801 | 1781676 |
| 1587 | -12 -1.46 % |
16-06-2020 00:00:00 Tuesday |
820.75 808.75 |
823.93 | 792.58 | 2535406 |
| 1588 | 19 2.41 % |
15-06-2020 00:00:00 Monday |
788.5 807.5 |
813.35 | 780.78 | 2250800 |
| 1589 | 46.9 6.27 % |
12-06-2020 00:00:00 Friday |
747.5 794.4 |
796.5 | 747.5 | 1544478 |
| 1590 | -15.75 -2.01 % |
11-06-2020 00:00:00 Thursday |
784.5 768.75 |
784.5 | 765.48 | 661820 |
| 1591 | 15.45 2.01 % |
10-06-2020 00:00:00 Wednesday |
770.55 786 |
789.5 | 770.3 | 843222 |
| 1592 | -21.45 -2.72 % |
09-06-2020 00:00:00 Tuesday |
790 768.55 |
791.18 | 766.53 | 1009268 |
| 1593 | -26.97 -3.32 % |
08-06-2020 00:00:00 Monday |
812 785.03 |
812 | 782.53 | 2223880 |
| 1594 | -10.65 -1.33 % |
05-06-2020 00:00:00 Friday |
800.95 790.3 |
808.85 | 787.15 | 1316812 |
| 1595 | 19.98 2.59 % |
04-06-2020 00:00:00 Thursday |
770 789.98 |
794.5 | 770 | 1421436 |
| 1596 | -1.27 -0.16 % |
03-06-2020 00:00:00 Wednesday |
772.5 771.23 |
779.5 | 766.63 | 889056 |
| 1597 | 7.55 0.99 % |
02-06-2020 00:00:00 Tuesday |
760.5 768.05 |
770 | 760.5 | 837100 |
| 1598 | 20.23 2.73 % |
01-06-2020 00:00:00 Monday |
740 760.23 |
769.6 | 737.83 | 2033958 |
| 1599 | -2.75 -0.37 % |
29-05-2020 00:00:00 Friday |
735.35 732.6 |
735.75 | 726.5 | 1180480 |
| 1600 | 8.83 1.21 % |
28-05-2020 00:00:00 Thursday |
727.5 736.33 |
739.6 | 725.28 | 1283694 |
| 1601 | 6.48 0.9 % |
27-05-2020 00:00:00 Wednesday |
717 723.48 |
727.05 | 706.1 | 1255066 |
| 1602 | -7.85 -1.09 % |
26-05-2020 00:00:00 Tuesday |
719.7 711.85 |
724.5 | 708.15 | 937442 |
| 1603 | -11.6 -1.59 % |
22-05-2020 00:00:00 Friday |
727.4 715.8 |
729.25 | 713.4 | 1158588 |
| 1604 | 1.03 0.14 % |
21-05-2020 00:00:00 Thursday |
719 720.03 |
730.43 | 712.68 | 1117646 |
| 1605 | 13.68 1.94 % |
20-05-2020 00:00:00 Wednesday |
703.65 717.33 |
722.93 | 696.83 | 1815744 |
| 1606 | -26.87 -3.68 % |
19-05-2020 00:00:00 Tuesday |
730.95 704.08 |
730.95 | 702 | 1428670 |
| 1607 | -15.57 -2.12 % |
18-05-2020 00:00:00 Monday |
735.9 720.33 |
741 | 714 | 2616038 |
| 1608 | 6.6 0.91 % |
15-05-2020 00:00:00 Friday |
722.85 729.45 |
733.5 | 707.78 | 1907814 |
| 1609 | -18.27 -2.48 % |
14-05-2020 00:00:00 Thursday |
736 717.73 |
748.2 | 715.03 | 1591910 |
| 1610 | -19.18 -2.5 % |
13-05-2020 00:00:00 Wednesday |
767.38 748.2 |
767.38 | 727 | 2979114 |
| 1611 | -48.24 -6.2 % |
12-05-2020 00:00:00 Tuesday |
778.67 730.43 |
778.67 | 717.97 | 5807370 |
| 1612 | -2.59 -0.33 % |
11-05-2020 00:00:00 Monday |
780.64 778.05 |
796.85 | 775.71 | 2161010 |
| 1613 | 5.82 0.76 % |
08-05-2020 00:00:00 Friday |
764.85 770.67 |
779.51 | 758.73 | 2902758 |
| 1614 | 28.25 3.95 % |
07-05-2020 00:00:00 Thursday |
715.5 743.75 |
746.94 | 712.99 | 2009976 |
| 1615 | -0.18 -0.02 % |
06-05-2020 00:00:00 Wednesday |
721.43 721.25 |
732.28 | 713.53 | 1398586 |
| 1616 | 4.91 0.69 % |
05-05-2020 00:00:00 Tuesday |
716.02 720.93 |
729.72 | 714.02 | 1330550 |
| 1617 | -3.26 -0.46 % |
04-05-2020 00:00:00 Monday |
711.56 708.3 |
722.86 | 700.58 | 1983700 |
| 1618 | 6.44 0.9 % |
30-04-2020 00:00:00 Thursday |
717.48 723.92 |
737.46 | 710.57 | 2588158 |
| 1619 | -9.77 -1.37 % |
29-04-2020 00:00:00 Wednesday |
713.53 703.76 |
717.01 | 700.95 | 1303002 |
| 1620 | -11.5 -1.61 % |
28-04-2020 00:00:00 Tuesday |
716.2 704.7 |
717.85 | 686.86 | 2637648 |
| 1621 | -4.79 -0.67 % |
27-04-2020 00:00:00 Monday |
710.57 705.78 |
727.62 | 702.16 | 2336136 |
| 1622 | 30.81 4.61 % |
24-04-2020 00:00:00 Friday |
668.58 699.39 |
737.71 | 665.17 | 4969232 |
| 1623 | 0.89 0.13 % |
23-04-2020 00:00:00 Thursday |
675.88 676.77 |
683.85 | 668.26 | 2969324 |
| 1624 | 21.39 3.28 % |
22-04-2020 00:00:00 Wednesday |
651.36 672.75 |
683.28 | 641.49 | 5328908 |
| 1625 | 13.79 2.31 % |
21-04-2020 00:00:00 Tuesday |
596.14 609.93 |
618.07 | 574.6 | 2324974 |
| 1626 | 8.86 1.46 % |
20-04-2020 00:00:00 Monday |
605.22 614.08 |
620.27 | 593.28 | 1613920 |
| 1627 | 2.49 0.41 % |
17-04-2020 00:00:00 Friday |
602.01 604.5 |
606.9 | 588.54 | 1133476 |
| 1628 | 10.91 1.93 % |
16-04-2020 00:00:00 Thursday |
565.79 576.7 |
585.9 | 565.79 | 1199846 |
| 1629 | -25.15 -4.24 % |
15-04-2020 00:00:00 Wednesday |
592.64 567.49 |
609.88 | 563.87 | 1690454 |
| 1630 | -9.25 -1.55 % |
13-04-2020 00:00:00 Monday |
596.09 586.84 |
599.54 | 582.27 | 903676 |
| 1631 | 3.95 0.66 % |
09-04-2020 00:00:00 Thursday |
597.67 601.62 |
608.3 | 588.81 | 1266146 |
| 1632 | 8.46 1.46 % |
08-04-2020 00:00:00 Wednesday |
579.81 588.27 |
606.43 | 573.32 | 2173220 |
| 1633 | 49.54 9.08 % |
07-04-2020 00:00:00 Tuesday |
545.76 595.3 |
598.9 | 543.29 | 2527062 |
| 1634 | -25.56 -4.58 % |
03-04-2020 00:00:00 Friday |
557.6 532.04 |
558.39 | 521.58 | 2985926 |
| 1635 | -17.54 -3.18 % |
01-04-2020 00:00:00 Wednesday |
550.79 533.25 |
555.11 | 515.53 | 1672734 |
| 1636 | 20.45 3.87 % |
31-03-2020 00:00:00 Tuesday |
528.49 548.94 |
557.11 | 517.53 | 4295062 |
| 1637 | -7.69 -1.49 % |
30-03-2020 00:00:00 Monday |
517.11 509.42 |
529.97 | 503.32 | 2993810 |
| 1638 | -17.03 -3.14 % |
27-03-2020 00:00:00 Friday |
542.8 525.77 |
546.6 | 516.77 | 177281136 |
| 1639 | -7.52 -1.4 % |
26-03-2020 00:00:00 Thursday |
537.86 530.34 |
551.26 | 514.74 | 1868310 |
| 1640 | 64.28 13.7 % |
25-03-2020 00:00:00 Wednesday |
469.27 533.55 |
568.46 | 469.27 | 238339962 |
| 1641 | 0.05 0.01 % |
24-03-2020 00:00:00 Tuesday |
465.33 465.38 |
478.85 | 442.03 | 2078272 |
| 1642 | -17.84 -3.93 % |
23-03-2020 00:00:00 Monday |
453.98 436.14 |
469.77 | 432.12 | 2528272 |
| 1643 | 40.07 8.65 % |
20-03-2020 00:00:00 Friday |
463.35 503.42 |
510.08 | 458.94 | 3605992 |
| 1644 | -3.89 -0.85 % |
19-03-2020 00:00:00 Thursday |
456.44 452.55 |
477.42 | 439.67 | 3175142 |
| 1645 | -26.72 -5.29 % |
18-03-2020 00:00:00 Wednesday |
504.8 478.08 |
510.77 | 474.31 | 2036018 |
| 1646 | -15.94 -3.1 % |
17-03-2020 00:00:00 Tuesday |
513.78 497.84 |
522.57 | 495.43 | 1955164 |
| 1647 | -24.87 -4.73 % |
16-03-2020 00:00:00 Monday |
525.85 500.98 |
532.76 | 496.19 | 1826222 |
| 1648 | 50.28 10.14 % |
13-03-2020 00:00:00 Friday |
495.92 546.2 |
562.49 | 463.77 | 4398434 |
| 1649 | -12.53 -2.34 % |
12-03-2020 00:00:00 Thursday |
536.38 523.85 |
543.14 | 517.88 | 2113146 |
| 1650 | 19.78 3.6 % |
11-03-2020 00:00:00 Wednesday |
549.29 569.07 |
581.48 | 547.73 | 12267766 |
| 1651 | -65.06 -10.59 % |
09-03-2020 00:00:00 Monday |
614.35 549.29 |
614.35 | 540.31 | 3400858 |
| 1652 | -2.93 -0.47 % |
06-03-2020 00:00:00 Friday |
629.64 626.71 |
635.74 | 612.67 | 5234482 |
| 1653 | -19 -2.85 % |
05-03-2020 00:00:00 Thursday |
666.16 647.16 |
670.28 | 644.45 | 860450 |
| 1654 | -5.47 -0.82 % |
04-03-2020 00:00:00 Wednesday |
666.28 660.81 |
667.64 | 645.48 | 3427532 |
| 1655 | 6.74 1.03 % |
03-03-2020 00:00:00 Tuesday |
656.29 663.03 |
667.81 | 652.24 | 915712 |
| 1656 | -21.48 -3.2 % |
02-03-2020 00:00:00 Monday |
670.3 648.82 |
675.41 | 643.21 | 723398 |
| 1657 | -14.88 -2.22 % |
28-02-2020 00:00:00 Friday |
670.5 655.62 |
670.5 | 653.82 | 792448 |
| 1658 | -2.07 -0.3 % |
27-02-2020 00:00:00 Thursday |
685.9 683.83 |
687.85 | 675.83 | 701992 |
| 1659 | -10.21 -1.47 % |
26-02-2020 00:00:00 Wednesday |
696.8 686.59 |
698.23 | 684.54 | 543706 |
| 1660 | -16.62 -2.32 % |
25-02-2020 00:00:00 Tuesday |
715.5 698.88 |
716.2 | 695.77 | 624870 |
| 1661 | -15.87 -2.18 % |
24-02-2020 00:00:00 Monday |
728.83 712.96 |
728.83 | 710.37 | 811444 |
| 1662 | -6.52 -0.88 % |
20-02-2020 00:00:00 Thursday |
739.54 733.02 |
744.1 | 732.01 | 3064126 |
| 1663 | 14.14 1.94 % |
19-02-2020 00:00:00 Wednesday |
728.11 742.25 |
743.38 | 728.11 | 590020 |
| 1664 | -6.37 -0.87 % |
18-02-2020 00:00:00 Tuesday |
729.82 723.45 |
729.82 | 719.45 | 751406 |
| 1665 | -5.72 -0.78 % |
17-02-2020 00:00:00 Monday |
735.24 729.52 |
743.14 | 727.67 | 1049360 |
| 1666 | 4.34 0.6 % |
14-02-2020 00:00:00 Friday |
729.25 733.59 |
740.67 | 717.13 | 1447916 |
| 1667 | -2.84 -0.39 % |
13-02-2020 00:00:00 Thursday |
730.16 727.32 |
730.16 | 721.77 | 2437122 |
| 1668 | 5.94 0.83 % |
12-02-2020 00:00:00 Wednesday |
719.43 725.37 |
727.35 | 718.47 | 580224 |
| 1669 | 3.38 0.47 % |
11-02-2020 00:00:00 Tuesday |
713.41 716.79 |
723.23 | 713.06 | 710776 |
| 1670 | 3.33 0.47 % |
10-02-2020 00:00:00 Monday |
705.64 708.97 |
713.33 | 696.29 | 443118 |
| 1671 | -9.4 -1.31 % |
07-02-2020 00:00:00 Friday |
716.89 707.49 |
716.89 | 704.9 | 397190 |
| 1672 | 2.29 0.32 % |
06-02-2020 00:00:00 Thursday |
716.99 719.28 |
723.62 | 710.67 | 683464 |
| 1673 | 6.93 0.98 % |
05-02-2020 00:00:00 Wednesday |
707.61 714.54 |
716.64 | 705.73 | 798110 |
| 1674 | 13.74 1.99 % |
04-02-2020 00:00:00 Tuesday |
689.85 703.59 |
706.55 | 689.8 | 1546314 |
| 1675 | 6.83 1.01 % |
03-02-2020 00:00:00 Monday |
677.02 683.85 |
690.34 | 672.82 | 954928 |
| 1676 | -11.67 -1.68 % |
01-02-2020 00:00:00 Saturday |
694.26 682.59 |
704.16 | 676.57 | 1116722 |
| 1677 | -19.39 -2.71 % |
31-01-2020 00:00:00 Friday |
716 696.61 |
717.6 | 694.51 | 991414 |
| 1678 | -20.46 -2.79 % |
30-01-2020 00:00:00 Thursday |
732.26 711.8 |
732.26 | 710.57 | 603076 |
| 1679 | 1.83 0.25 % |
29-01-2020 00:00:00 Wednesday |
728.33 730.16 |
737.44 | 722.91 | 726284 |
| 1680 | -17.62 -2.37 % |
28-01-2020 00:00:00 Tuesday |
743.66 726.04 |
745.33 | 722.51 | 769658 |
| 1681 | -4.17 -0.56 % |
27-01-2020 00:00:00 Monday |
747.6 743.43 |
752.19 | 742.64 | 386294 |
| 1682 | -3.1 -0.41 % |
24-01-2020 00:00:00 Friday |
753.99 750.89 |
758.16 | 749.38 | 649154 |
| 1683 | -5.63 -0.74 % |
23-01-2020 00:00:00 Thursday |
759.13 753.5 |
760.68 | 750.54 | 398468 |
| 1684 | -3.68 -0.48 % |
22-01-2020 00:00:00 Wednesday |
760.19 756.51 |
763.22 | 755.43 | 403502 |
| 1685 | 2.1 0.28 % |
21-01-2020 00:00:00 Tuesday |
754.83 756.93 |
762.85 | 751.53 | 652934 |
| 1686 | -37.52 -4.73 % |
20-01-2020 00:00:00 Monday |
793.49 755.97 |
794.21 | 753.5 | 1319962 |
| 1687 | 14.55 1.9 % |
17-01-2020 00:00:00 Friday |
765.42 779.97 |
782.02 | 765.42 | 1251264 |
| 1688 | 4.27 0.57 % |
16-01-2020 00:00:00 Thursday |
754.51 758.78 |
761.4 | 754.24 | 785784 |
| 1689 | -7.16 -0.94 % |
15-01-2020 00:00:00 Wednesday |
759.18 752.02 |
760.14 | 749.55 | 459566 |
| 1690 | -6.61 -0.87 % |
14-01-2020 00:00:00 Tuesday |
761.12 754.51 |
765.1 | 751.38 | 602650 |
| 1691 | -1.75 -0.23 % |
13-01-2020 00:00:00 Monday |
763.37 761.62 |
769.04 | 759.25 | 463896 |
| 1692 | -1.13 -0.15 % |
10-01-2020 00:00:00 Friday |
764.85 763.72 |
768.67 | 759.96 | 390462 |
| 1693 | 5.28 0.7 % |
09-01-2020 00:00:00 Thursday |
758.56 763.84 |
764.75 | 755.89 | 522876 |
| 1694 | 2.93 0.39 % |
08-01-2020 00:00:00 Wednesday |
744.13 747.06 |
757.18 | 744.13 | 548156 |
| 1695 | 2.49 0.33 % |
07-01-2020 00:00:00 Tuesday |
750.05 752.54 |
756.95 | 747.31 | 1021866 |
| 1696 | -12.58 -1.67 % |
06-01-2020 00:00:00 Monday |
753.5 740.92 |
753.99 | 738.94 | 918290 |
| 1697 | 1.41 0.19 % |
03-01-2020 00:00:00 Friday |
757.15 758.56 |
760.56 | 751.72 | 717574 |
| 1698 | 10.53 1.41 % |
02-01-2020 00:00:00 Thursday |
747.09 757.62 |
760.31 | 746.59 | 1471858 |
| 1699 | -3.16 -0.42 % |
01-01-2020 00:00:00 Wednesday |
748.12 744.96 |
753.7 | 742.82 | 925774 |
| 1700 | -15.09 -1.98 % |
31-12-2019 00:00:00 Tuesday |
762.23 747.14 |
762.23 | 744.67 | 599262 |
| 1701 | 0.59 0.08 % |
30-12-2019 00:00:00 Monday |
761.4 761.99 |
763.37 | 754.14 | 752738 |
| 1702 | 8.47 1.13 % |
27-12-2019 00:00:00 Friday |
752.51 760.98 |
762.78 | 750.76 | 983806 |
| 1703 | -14.8 -1.94 % |
26-12-2019 00:00:00 Thursday |
762.85 748.05 |
766.48 | 745.58 | 1169688 |
| 1704 | -12.31 -1.59 % |
24-12-2019 00:00:00 Tuesday |
775.16 762.85 |
775.78 | 761.27 | 471188 |
| 1705 | 7.89 1.03 % |
23-12-2019 00:00:00 Monday |
767.32 775.21 |
778.17 | 767.32 | 2582044 |
| 1706 | -5.82 -0.73 % |
20-12-2019 00:00:00 Friday |
795.05 789.23 |
798.31 | 787.38 | 640100 |
| 1707 | 15.02 1.93 % |
19-12-2019 00:00:00 Thursday |
777.04 792.06 |
796.92 | 775.88 | 2076156 |
| 1708 | 6.68 0.87 % |
18-12-2019 00:00:00 Wednesday |
770.85 777.53 |
779.65 | 770.77 | 565852 |
| 1709 | -3.77 -0.49 % |
17-12-2019 00:00:00 Tuesday |
774.62 770.85 |
779.41 | 767.61 | 650306 |
| 1710 | -11.22 -1.43 % |
16-12-2019 00:00:00 Monday |
784.24 773.02 |
786.07 | 771.56 | 570484 |
| 1711 | 3.67 0.47 % |
13-12-2019 00:00:00 Friday |
777.19 780.86 |
784.59 | 775.98 | 1239490 |
| 1712 | 0.25 0.03 % |
12-12-2019 00:00:00 Thursday |
773.24 773.49 |
776.5 | 768.43 | 1186398 |
| 1713 | 2.52 0.33 % |
11-12-2019 00:00:00 Wednesday |
768.55 771.07 |
777.26 | 765.34 | 1247820 |
| 1714 | -4.79 -0.62 % |
10-12-2019 00:00:00 Tuesday |
775.66 770.87 |
777.09 | 766.95 | 423742 |
| 1715 | 9.08 1.18 % |
09-12-2019 00:00:00 Monday |
766.9 775.98 |
778.32 | 763.69 | 622456 |
| 1716 | -1.51 -0.2 % |
06-12-2019 00:00:00 Friday |
768.8 767.29 |
773.83 | 760.61 | 695752 |
| 1717 | -14.16 -1.82 % |
05-12-2019 00:00:00 Thursday |
779.16 765 |
779.58 | 761.89 | 767324 |
| 1718 | -8.73 -1.13 % |
04-12-2019 00:00:00 Wednesday |
774.84 766.11 |
778.2 | 756.68 | 1131486 |
| 1719 | -5.99 -0.76 % |
03-12-2019 00:00:00 Tuesday |
785.08 779.09 |
786.24 | 776.25 | 751284 |
| 1720 | -4.3 -0.55 % |
02-12-2019 00:00:00 Monday |
787.06 782.76 |
796.43 | 778.52 | 1404224 |
| 1721 | -15.35 -1.97 % |
29-11-2019 00:00:00 Friday |
780.64 765.29 |
780.64 | 763.86 | 459466 |
| 1722 | 3.68 0.47 % |
28-11-2019 00:00:00 Thursday |
775.95 779.63 |
781.63 | 771.96 | 554158 |
| 1723 | 4.32 0.56 % |
27-11-2019 00:00:00 Wednesday |
770.28 774.6 |
777.19 | 768.01 | 362914 |
| 1724 | -5.2 -0.67 % |
26-11-2019 00:00:00 Tuesday |
774.42 769.22 |
777.68 | 767.81 | 677410 |
| 1725 | 4.79 0.63 % |
25-11-2019 00:00:00 Monday |
765.34 770.13 |
772.05 | 765.34 | 528732 |
| 1726 | 1.67 0.22 % |
22-11-2019 00:00:00 Friday |
761.4 763.07 |
774.52 | 758.88 | 963454 |
| 1727 | -5.06 -0.66 % |
21-11-2019 00:00:00 Thursday |
763.62 758.56 |
767.96 | 754.29 | 1198414 |
| 1728 | -2.72 -0.36 % |
20-11-2019 00:00:00 Wednesday |
766.11 763.39 |
775.63 | 761.67 | 2311592 |
| 1729 | 20.87 2.88 % |
19-11-2019 00:00:00 Tuesday |
724.14 745.01 |
747.55 | 723.15 | 1675196 |
| 1730 | -6.34 -0.87 % |
18-11-2019 00:00:00 Monday |
726.04 719.7 |
733.27 | 715.48 | 596206 |
| 1731 | 2 0.28 % |
15-11-2019 00:00:00 Friday |
723.03 725.03 |
733.52 | 722.04 | 887196 |
| 1732 | -5.72 -0.79 % |
14-11-2019 00:00:00 Thursday |
727.84 722.12 |
730.8 | 718.49 | 705648 |
| 1733 | 20.23 2.86 % |
13-11-2019 00:00:00 Wednesday |
706.13 726.36 |
727.84 | 705.64 | 949068 |
| 1734 | -6.02 -0.85 % |
11-11-2019 00:00:00 Monday |
710.57 704.55 |
712.57 | 702.35 | 521030 |
| 1735 | -6.54 -0.91 % |
08-11-2019 00:00:00 Friday |
719.75 713.21 |
720.24 | 711.06 | 753150 |
| 1736 | 10.27 1.45 % |
07-11-2019 00:00:00 Thursday |
709.58 719.85 |
721.87 | 707.09 | 598900 |
| 1737 | -6.71 -0.94 % |
06-11-2019 00:00:00 Wednesday |
713.38 706.67 |
713.63 | 704.99 | 847670 |
| 1738 | -5.4 -0.75 % |
05-11-2019 00:00:00 Tuesday |
719.72 714.32 |
724.88 | 710.87 | 440872 |
| 1739 | -4.32 -0.6 % |
04-11-2019 00:00:00 Monday |
723.4 719.08 |
725.94 | 713.04 | 880816 |
| 1740 | -1.43 -0.2 % |
01-11-2019 00:00:00 Friday |
720.39 718.96 |
721.45 | 711.11 | 428016 |
| 1741 | -8.91 -1.22 % |
31-10-2019 00:00:00 Thursday |
731.42 722.51 |
735 | 720.93 | 478028 |
| 1742 | -0.69 -0.09 % |
30-10-2019 00:00:00 Wednesday |
730.36 729.67 |
732.28 | 720.64 | 2486456 |
| 1743 | 12.26 1.72 % |
29-10-2019 00:00:00 Tuesday |
711.68 723.94 |
730.51 | 711.68 | 1046500 |
| 1744 | -2.91 -0.41 % |
27-10-2019 00:00:00 Sunday |
710.57 707.66 |
713.41 | 705.64 | 152056 |
| 1745 | -3.36 -0.47 % |
25-10-2019 00:00:00 Friday |
709.34 705.98 |
710.69 | 696.66 | 729156 |
| 1746 | 17.86 2.59 % |
24-10-2019 00:00:00 Thursday |
690.86 708.72 |
711.06 | 684.29 | 878252 |