| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
10-12-2024 00:00:00 |
1470.05 1462 |
1484.2 1455 |
-88.85 (-6.08%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 25.75 2.26 % |
09-06-2022 00:00:00 |
1137 1162.75 |
1167.4 1131.35 |
| -9.55 -0.82 % |
10-06-2022 00:00:00 |
1165 1155.45 |
1165 1152.05 |
| 7.85 0.7 % |
13-06-2022 00:00:00 |
1125.55 1133.4 |
1161.25 1125.55 |
| 2.25 0.2 % |
14-06-2022 00:00:00 |
1130 1132.25 |
1140.2 1127.95 |
| -14.65 -1.29 % |
15-06-2022 00:00:00 |
1139.7 1125.05 |
1143.95 1122.4 |
| -22.2 -1.97 % |
16-06-2022 00:00:00 |
1128.1 1105.9 |
1137.3 1099.6 |
| -10.65 -0.98 % |
17-06-2022 00:00:00 |
1091 1080.35 |
1111.65 1075.8 |
| 5.95 0.56 % |
20-06-2022 00:00:00 |
1070 1075.95 |
1092 1069.75 |
| 9.1 0.84 % |
21-06-2022 00:00:00 |
1087 1096.1 |
1098.35 1078.45 |
| -27.05 -2.47 % |
22-06-2022 00:00:00 |
1096.7 1069.65 |
1096.7 1062.8 |
| -4.8 -0.44 % |
23-06-2022 00:00:00 |
1079.75 1074.95 |
1082.35 1060.25 |
| 2.65 0.25 % |
24-06-2022 00:00:00 |
1075.65 1078.3 |
1092.35 1074.85 |
| 8.6 0.8 % |
27-06-2022 00:00:00 |
1075 1083.6 |
1096.75 1075 |
| 2.05 0.19 % |
28-06-2022 00:00:00 |
1076.8 1078.85 |
1086 1068.1 |
| -7.9 -0.73 % |
29-06-2022 00:00:00 |
1076.2 1068.3 |
1087 1052.5 |
| 20.9 1.97 % |
30-06-2022 00:00:00 |
1062 1082.9 |
1092.4 1060 |
| 19.3 1.79 % |
01-07-2022 00:00:00 |
1080.4 1099.7 |
1105.1 1078 |
| 0 0 % |
04-07-2022 00:00:00 |
1115 1115 |
1122 1096.15 |
| -14.35 -1.28 % |
05-07-2022 00:00:00 |
1125 1110.65 |
1130 1107.95 |
| -2.3 -0.21 % |
06-07-2022 00:00:00 |
1118.6 1116.3 |
1124.95 1111 |
| -3.3 -0.29 % |
07-07-2022 00:00:00 |
1128.35 1125.05 |
1129.7 1110.9 |
| 7.8 0.68 % |
08-07-2022 00:00:00 |
1139 1146.8 |
1149.15 1127.5 |
| -12.6 -1.09 % |
11-07-2022 00:00:00 |
1161 1148.4 |
1161 1141.85 |
| -2.05 -0.18 % |
12-07-2022 00:00:00 |
1142 1139.95 |
1146.25 1135 |
| -17.95 -1.55 % |
13-07-2022 00:00:00 |
1157.8 1139.85 |
1157.8 1137.15 |
| -5.8 -0.51 % |
14-07-2022 00:00:00 |
1145.05 1139.25 |
1146.4 1131 |
| 15.2 1.34 % |
15-07-2022 00:00:00 |
1138 1153.2 |
1157.8 1137.65 |
| 23.95 2.08 % |
18-07-2022 00:00:00 |
1154 1177.95 |
1187 1154 |
| -8 -0.68 % |
19-07-2022 00:00:00 |
1177.95 1169.95 |
1185.35 1156.5 |
| 11.3 0.96 % |
20-07-2022 00:00:00 |
1172.55 1183.85 |
1198.4 1163.25 |
| -6.85 -0.58 % |
21-07-2022 00:00:00 |
1175.5 1168.65 |
1186.35 1163.65 |
| -16.7 -1.41 % |
22-07-2022 00:00:00 |
1181.3 1164.6 |
1181.3 1158.15 |
| -31.5 -2.68 % |
25-07-2022 00:00:00 |
1176.2 1144.7 |
1176.2 1139.3 |
| -9 -0.78 % |
26-07-2022 00:00:00 |
1147.5 1138.5 |
1149.9 1136.3 |
| 13.4 1.17 % |
27-07-2022 00:00:00 |
1142.7 1156.1 |
1175 1132.35 |
| 34.6 2.99 % |
28-07-2022 00:00:00 |
1156.1 1190.7 |
1194.75 1148.55 |
| 39.4 3.14 % |
29-07-2022 00:00:00 |
1256 1295.4 |
1305 1246.4 |
| 18.75 1.45 % |
01-08-2022 00:00:00 |
1295 1313.75 |
1317 1288.3 |
| -33.2 -2.52 % |
02-08-2022 00:00:00 |
1316.9 1283.7 |
1316.9 1280 |
| -11.3 -0.87 % |
03-08-2022 00:00:00 |
1294 1282.7 |
1294 1259.55 |
| -12.8 -0.99 % |
04-08-2022 00:00:00 |
1291.5 1278.7 |
1291.5 1270.95 |
| -17 -1.32 % |
05-08-2022 00:00:00 |
1283.3 1266.3 |
1286.9 1261.4 |
| 10.15 0.81 % |
08-08-2022 00:00:00 |
1260 1270.15 |
1272.25 1251 |
| 2.6 0.2 % |
10-08-2022 00:00:00 |
1270 1272.6 |
1294.75 1269 |
| -9.55 -0.75 % |
11-08-2022 00:00:00 |
1270 1260.45 |
1279.5 1259.2 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -105.4 | Min | 539.9 535.85 |
589.15 | 520 | 177 | |
| 84.1 | Max | 1929.75 1926.45 |
1935 | 1902.15 | 54820357 | |
| -1.26 | Avergae | 1185.6 1184.34 |
1199.68 | 1170.16 | 155742.87 | |
| 1 | -6.35 -0.39 % |
24-04-2025 00:00:00 Thursday |
1615.2 1608.85 |
1636.35 | 1603.7 | 18772 |
| 2 | -18.7 -1.14 % |
23-04-2025 00:00:00 Wednesday |
1637.2 1618.5 |
1637.2 | 1601.65 | 9375 |
| 3 | 4.7 0.29 % |
22-04-2025 00:00:00 Tuesday |
1616.5 1621.2 |
1639.3 | 1612 | 16600 |
| 4 | 5.9 0.36 % |
21-04-2025 00:00:00 Monday |
1623.5 1629.4 |
1630 | 1593.8 | 23450 |
| 5 | 50.65 3.27 % |
17-04-2025 00:00:00 Thursday |
1550.05 1600.7 |
1612.2 | 1548.9 | 13226 |
| 6 | 10.05 0.65 % |
16-04-2025 00:00:00 Wednesday |
1557.95 1568 |
1576.3 | 1550 | 12010 |
| 7 | 27.1 1.77 % |
15-04-2025 00:00:00 Tuesday |
1535.15 1562.25 |
1573.5 | 1526.15 | 24449 |
| 8 | 6.35 0.42 % |
11-04-2025 00:00:00 Friday |
1516.4 1522.75 |
1530 | 1503.7 | 6963 |
| 9 | -6.65 -0.45 % |
09-04-2025 00:00:00 Wednesday |
1488.2 1481.55 |
1500.3 | 1475.5 | 9548 |
| 10 | 1.25 0.08 % |
08-04-2025 00:00:00 Tuesday |
1486.95 1488.2 |
1496.7 | 1459 | 19846 |
| 11 | -20.85 -1.41 % |
07-04-2025 00:00:00 Monday |
1482.35 1461.5 |
1484.95 | 1434 | 13430 |
| 12 | -23.35 -1.52 % |
04-04-2025 00:00:00 Friday |
1535.7 1512.35 |
1545 | 1501 | 8596 |
| 13 | 10.15 0.66 % |
03-04-2025 00:00:00 Thursday |
1530.4 1540.55 |
1559 | 1530.4 | 9278 |
| 14 | 39.4 2.59 % |
02-04-2025 00:00:00 Wednesday |
1520.6 1560 |
1563 | 1520.6 | 7863 |
| 15 | 38 2.52 % |
01-04-2025 00:00:00 Tuesday |
1506.9 1544.9 |
1566 | 1506.9 | 13479 |
| 16 | 3 0.19 % |
28-03-2025 00:00:00 Friday |
1545.05 1548.05 |
1564.5 | 1535.8 | 28151 |
| 17 | 24.65 1.62 % |
27-03-2025 00:00:00 Thursday |
1520.4 1545.05 |
1552.2 | 1520.4 | 16445 |
| 18 | -14.3 -0.92 % |
26-03-2025 00:00:00 Wednesday |
1557 1542.7 |
1569.7 | 1532.95 | 7138 |
| 19 | -19.65 -1.25 % |
25-03-2025 00:00:00 Tuesday |
1576.05 1556.4 |
1583.35 | 1551.75 | 28069 |
| 20 | 10.15 0.65 % |
24-03-2025 00:00:00 Monday |
1559.9 1570.05 |
1583.75 | 1538.15 | 34638 |
| 21 | 33.65 2.22 % |
21-03-2025 00:00:00 Friday |
1513.2 1546.85 |
1552 | 1492.85 | 30014 |
| 22 | -0.55 -0.04 % |
20-03-2025 00:00:00 Thursday |
1499.8 1499.25 |
1505.25 | 1488.25 | 14903 |
| 23 | 20.95 1.43 % |
19-03-2025 00:00:00 Wednesday |
1464.95 1485.9 |
1488.7 | 1454.85 | 6470 |
| 24 | 11.7 0.81 % |
18-03-2025 00:00:00 Tuesday |
1445.6 1457.3 |
1459 | 1432.35 | 12843 |
| 25 | 31.35 2.23 % |
17-03-2025 00:00:00 Monday |
1403.7 1435.05 |
1440 | 1391.15 | 28486 |
| 26 | -33.7 -2.37 % |
13-03-2025 00:00:00 Thursday |
1419.95 1386.25 |
1419.95 | 1382 | 28594 |
| 27 | -22.4 -1.56 % |
12-03-2025 00:00:00 Wednesday |
1431.75 1409.35 |
1431.75 | 1405 | 93026 |
| 28 | 24.35 1.75 % |
11-03-2025 00:00:00 Tuesday |
1392.6 1416.95 |
1424.45 | 1392.6 | 25092 |
| 29 | -3.6 -0.25 % |
10-03-2025 00:00:00 Monday |
1423.15 1419.55 |
1427.35 | 1406 | 57561 |
| 30 | -13.4 -0.94 % |
07-03-2025 00:00:00 Friday |
1425.55 1412.15 |
1445 | 1408.2 | 37788 |
| 31 | 0.2 0.01 % |
06-03-2025 00:00:00 Thursday |
1420.7 1420.9 |
1425.45 | 1395 | 34650 |
| 32 | 14.4 1.02 % |
05-03-2025 00:00:00 Wednesday |
1406.5 1420.9 |
1424.6 | 1380 | 8863 |
| 33 | 8.75 0.63 % |
04-03-2025 00:00:00 Tuesday |
1385.05 1393.8 |
1415.15 | 1385.05 | 9083 |
| 34 | -30.35 -2.11 % |
03-03-2025 00:00:00 Monday |
1437.7 1407.35 |
1451.8 | 1404.5 | 14418 |
| 35 | -37.3 -2.54 % |
28-02-2025 00:00:00 Friday |
1468.35 1431.05 |
1468.35 | 1413.6 | 22997 |
| 36 | 2.4 0.16 % |
27-02-2025 00:00:00 Thursday |
1466 1468.4 |
1480 | 1454.95 | 10082 |
| 37 | -14.05 -0.95 % |
25-02-2025 00:00:00 Tuesday |
1485.75 1471.7 |
1485.75 | 1463.75 | 2588 |
| 38 | -3.25 -0.22 % |
24-02-2025 00:00:00 Monday |
1488.9 1485.65 |
1494.95 | 1476.5 | 5869 |
| 39 | 25.2 1.71 % |
21-02-2025 00:00:00 Friday |
1469.75 1494.95 |
1500.25 | 1461.7 | 100285 |
| 40 | -0.2 -0.01 % |
20-02-2025 00:00:00 Thursday |
1470 1469.8 |
1489.1 | 1467.25 | 5961 |
| 41 | -8.8 -0.59 % |
19-02-2025 00:00:00 Wednesday |
1479.1 1470.3 |
1482.45 | 1467.2 | 5945 |
| 42 | 5.2 0.35 % |
18-02-2025 00:00:00 Tuesday |
1470.05 1475.25 |
1480.15 | 1455 | 8124 |
| 43 | 12.7 0.87 % |
17-02-2025 00:00:00 Monday |
1466 1478.7 |
1481.25 | 1453 | 9357 |
| 44 | 1.35 0.09 % |
14-02-2025 00:00:00 Friday |
1463.2 1464.55 |
1477 | 1450 | 9062 |
| 45 | 22.1 1.53 % |
13-02-2025 00:00:00 Thursday |
1447.85 1469.95 |
1478.9 | 1447.55 | 11854 |
| 46 | 28.25 1.98 % |
12-02-2025 00:00:00 Wednesday |
1424.25 1452.5 |
1466.8 | 1408.85 | 22682 |
| 47 | -50.8 -3.46 % |
11-02-2025 00:00:00 Tuesday |
1468.95 1418.15 |
1468.95 | 1401.75 | 15663 |
| 48 | -18 -1.23 % |
10-02-2025 00:00:00 Monday |
1464.95 1446.95 |
1472.2 | 1445.7 | 9711 |
| 49 | 6 0.41 % |
07-02-2025 00:00:00 Friday |
1465.15 1471.15 |
1476 | 1454.65 | 15318 |
| 50 | -8.7 -0.59 % |
06-02-2025 00:00:00 Thursday |
1474.05 1465.35 |
1480 | 1456.95 | 52387 |
| 51 | -3.1 -0.21 % |
05-02-2025 00:00:00 Wednesday |
1472.3 1469.2 |
1483.5 | 1465.3 | 28449 |
| 52 | 13.4 0.92 % |
04-02-2025 00:00:00 Tuesday |
1458.9 1472.3 |
1479.05 | 1454.3 | 14194 |
| 53 | 11.15 0.77 % |
03-02-2025 00:00:00 Monday |
1449 1460.15 |
1482.15 | 1432.3 | 27003 |
| 54 | -40.25 -2.69 % |
01-02-2025 00:00:00 Saturday |
1494.85 1454.6 |
1526.85 | 1373.15 | 128980 |
| 55 | 11.65 0.79 % |
31-01-2025 00:00:00 Friday |
1472.7 1484.35 |
1489.1 | 1466.1 | 14446 |
| 56 | 15.65 1.07 % |
30-01-2025 00:00:00 Thursday |
1458.1 1473.75 |
1480 | 1455 | 20452 |
| 57 | 37.45 2.63 % |
29-01-2025 00:00:00 Wednesday |
1424 1461.45 |
1472.15 | 1412.05 | 13257 |
| 58 | -4.6 -0.32 % |
28-01-2025 00:00:00 Tuesday |
1424.25 1419.65 |
1435.35 | 1412.35 | 16875 |
| 59 | -6.3 -0.44 % |
27-01-2025 00:00:00 Monday |
1430.95 1424.65 |
1446.15 | 1419 | 61195 |
| 60 | -13.7 -0.94 % |
24-01-2025 00:00:00 Friday |
1454.65 1440.95 |
1454.65 | 1418.9 | 60543 |
| 61 | -2.95 -0.2 % |
23-01-2025 00:00:00 Thursday |
1452.4 1449.45 |
1463.1 | 1446.55 | 18317 |
| 62 | -6.15 -0.42 % |
22-01-2025 00:00:00 Wednesday |
1467.25 1461.1 |
1469 | 1450.15 | 19916 |
| 63 | -36.95 -2.46 % |
21-01-2025 00:00:00 Tuesday |
1504.2 1467.25 |
1505.3 | 1460.05 | 15835 |
| 64 | -42.75 -2.77 % |
20-01-2025 00:00:00 Monday |
1542.3 1499.55 |
1545.7 | 1487.7 | 58472 |
| 65 | 20.5 1.35 % |
17-01-2025 00:00:00 Friday |
1520 1540.5 |
1555.55 | 1499.8 | 72188 |
| 66 | 19.2 1.28 % |
16-01-2025 00:00:00 Thursday |
1494.65 1513.85 |
1544.55 | 1489.55 | 39646 |
| 67 | -27.3 -1.82 % |
15-01-2025 00:00:00 Wednesday |
1499.55 1472.25 |
1504.75 | 1468.25 | 19234 |
| 68 | 30.15 2.05 % |
14-01-2025 00:00:00 Tuesday |
1469.4 1499.55 |
1503.5 | 1468.95 | 32147 |
| 69 | -15.2 -1.02 % |
13-01-2025 00:00:00 Monday |
1484.6 1469.4 |
1484.6 | 1446.2 | 62984 |
| 70 | 9.25 0.63 % |
10-01-2025 00:00:00 Friday |
1469 1478.25 |
1487 | 1459 | 39507 |
| 71 | 6.45 0.44 % |
09-01-2025 00:00:00 Thursday |
1462.6 1469.05 |
1481.5 | 1453.85 | 9067 |
| 72 | -19.15 -1.29 % |
08-01-2025 00:00:00 Wednesday |
1481.75 1462.6 |
1483.45 | 1456.85 | 54639 |
| 73 | 40.55 2.82 % |
07-01-2025 00:00:00 Tuesday |
1435.4 1475.95 |
1490.2 | 1434.95 | 21818 |
| 74 | -16.65 -1.15 % |
06-01-2025 00:00:00 Monday |
1451 1434.35 |
1462.55 | 1425.75 | 36393 |
| 75 | 25.85 1.82 % |
03-01-2025 00:00:00 Friday |
1420.1 1445.95 |
1450.7 | 1420.1 | 43700 |
| 76 | 22.6 1.61 % |
02-01-2025 00:00:00 Thursday |
1400 1422.6 |
1425.85 | 1398.1 | 25512 |
| 77 | 9 0.65 % |
01-01-2025 00:00:00 Wednesday |
1391.6 1400.6 |
1403.9 | 1385 | 10917 |
| 78 | -10.5 -0.75 % |
31-12-2024 00:00:00 Tuesday |
1401 1390.5 |
1401 | 1382.6 | 18842 |
| 79 | 0.05 0 % |
30-12-2024 00:00:00 Monday |
1404.3 1404.35 |
1410 | 1390 | 32953 |
| 80 | -9.3 -0.66 % |
27-12-2024 00:00:00 Friday |
1413.8 1404.5 |
1420.8 | 1398.25 | 15803 |
| 81 | 10.1 0.72 % |
26-12-2024 00:00:00 Thursday |
1399.75 1409.85 |
1411.8 | 1385.9 | 18392 |
| 82 | -18.8 -1.34 % |
24-12-2024 00:00:00 Tuesday |
1405.35 1386.55 |
1417.9 | 1385.05 | 21661 |
| 83 | 4 0.29 % |
23-12-2024 00:00:00 Monday |
1401.6 1405.6 |
1407.35 | 1382.45 | 28956 |
| 84 | -2.8 -0.2 % |
20-12-2024 00:00:00 Friday |
1405.35 1402.55 |
1414.55 | 1391.5 | 62223 |
| 85 | 8.7 0.62 % |
19-12-2024 00:00:00 Thursday |
1396.75 1405.45 |
1409.35 | 1378 | 32026 |
| 86 | -37.95 -2.64 % |
18-12-2024 00:00:00 Wednesday |
1435.85 1397.9 |
1435.85 | 1392.95 | 24768 |
| 87 | -19.9 -1.39 % |
17-12-2024 00:00:00 Tuesday |
1429.6 1409.7 |
1429.6 | 1405.95 | 28773 |
| 88 | -17.45 -1.21 % |
16-12-2024 00:00:00 Monday |
1439.25 1421.8 |
1439.25 | 1416.5 | 9391 |
| 89 | -6.4 -0.45 % |
13-12-2024 00:00:00 Friday |
1435 1428.6 |
1442.35 | 1409.7 | 36188 |
| 90 | -28 -1.91 % |
12-12-2024 00:00:00 Thursday |
1463 1435 |
1463 | 1420.2 | 31577 |
| 91 | -3.4 -0.23 % |
11-12-2024 00:00:00 Wednesday |
1460 1456.6 |
1473.3 | 1454.7 | 22507 |
| 92 | -8.05 -0.55 % |
10-12-2024 00:00:00 Tuesday |
1470.05 1462 |
1484.2 | 1455 | 11825 |
| 93 | -0.3 -0.02 % |
09-12-2024 00:00:00 Monday |
1469.55 1469.25 |
1484 | 1449.6 | 24372 |
| 94 | 9.9 0.69 % |
06-12-2024 00:00:00 Friday |
1438.45 1448.35 |
1452.75 | 1428.65 | 27250 |
| 95 | -23.7 -1.63 % |
05-12-2024 00:00:00 Thursday |
1456.9 1433.2 |
1456.9 | 1417.85 | 29055 |
| 96 | 16.3 1.14 % |
04-12-2024 00:00:00 Wednesday |
1436 1452.3 |
1472 | 1436 | 82503 |
| 97 | -2.15 -0.15 % |
03-12-2024 00:00:00 Tuesday |
1443.55 1441.4 |
1447.9 | 1417 | 173979 |
| 98 | -12.4 -0.86 % |
02-12-2024 00:00:00 Monday |
1434.95 1422.55 |
1449.05 | 1412 | 14675 |
| 99 | -3.2 -0.22 % |
29-11-2024 00:00:00 Friday |
1439.5 1436.3 |
1456.7 | 1397.8 | 87085 |
| 100 | -84 -5.56 % |
28-11-2024 00:00:00 Thursday |
1511.95 1427.95 |
1518.75 | 1403.2 | 311730 |
| 101 | -5.45 -0.36 % |
27-11-2024 00:00:00 Wednesday |
1510.95 1505.5 |
1511 | 1495.1 | 3255 |
| 102 | 2.3 0.15 % |
26-11-2024 00:00:00 Tuesday |
1503.95 1506.25 |
1516.15 | 1489.15 | 13229 |
| 103 | -13.35 -0.88 % |
25-11-2024 00:00:00 Monday |
1509.95 1496.6 |
1511.15 | 1490 | 7597 |
| 104 | 1.85 0.12 % |
22-11-2024 00:00:00 Friday |
1480.25 1482.1 |
1495.65 | 1473.85 | 8679 |
| 105 | -32.3 -2.14 % |
21-11-2024 00:00:00 Thursday |
1510.05 1477.75 |
1515.45 | 1473.6 | 20226 |
| 106 | -50.9 -3.23 % |
19-11-2024 00:00:00 Tuesday |
1573.85 1522.95 |
1573.85 | 1501 | 41424 |
| 107 | 2.4 0.15 % |
18-11-2024 00:00:00 Monday |
1560 1562.4 |
1565.15 | 1551.6 | 4300 |
| 108 | 31.1 2.03 % |
14-11-2024 00:00:00 Thursday |
1531.05 1562.15 |
1567.05 | 1531.05 | 5193 |
| 109 | -2.8 -0.18 % |
13-11-2024 00:00:00 Wednesday |
1549.15 1546.35 |
1570.6 | 1541 | 38659 |
| 110 | -6.8 -0.43 % |
12-11-2024 00:00:00 Tuesday |
1566.25 1559.45 |
1585.15 | 1532.3 | 17615 |
| 111 | -22.4 -1.41 % |
11-11-2024 00:00:00 Monday |
1588.65 1566.25 |
1588.65 | 1556.25 | 5517 |
| 112 | -30.35 -1.9 % |
08-11-2024 00:00:00 Friday |
1600 1569.65 |
1603 | 1567.25 | 17759 |
| 113 | -26.95 -1.67 % |
07-11-2024 00:00:00 Thursday |
1617.3 1590.35 |
1617.3 | 1575.5 | 20800 |
| 114 | -32.95 -2.01 % |
06-11-2024 00:00:00 Wednesday |
1637.75 1604.8 |
1637.75 | 1601 | 701742 |
| 115 | 23.4 1.45 % |
05-11-2024 00:00:00 Tuesday |
1608.65 1632.05 |
1641 | 1599.15 | 11219 |
| 116 | -32.2 -1.96 % |
04-11-2024 00:00:00 Monday |
1640.75 1608.55 |
1640.75 | 1589 | 14285 |
| 117 | -0.1 -0.01 % |
01-11-2024 00:00:00 Friday |
1630.05 1629.95 |
1638.95 | 1624 | 3481 |
| 118 | -2.5 -0.15 % |
31-10-2024 00:00:00 Thursday |
1625.45 1622.95 |
1632.8 | 1613.55 | 8795 |
| 119 | -33.4 -2.01 % |
30-10-2024 00:00:00 Wednesday |
1658.85 1625.45 |
1658.85 | 1620 | 12282 |
| 120 | 52.15 3.25 % |
29-10-2024 00:00:00 Tuesday |
1606.95 1659.1 |
1665 | 1596.25 | 34711 |
| 121 | -10.8 -0.67 % |
28-10-2024 00:00:00 Monday |
1617.1 1606.3 |
1617.1 | 1593.2 | 16333 |
| 122 | -19.4 -1.19 % |
25-10-2024 00:00:00 Friday |
1636.5 1617.1 |
1651.65 | 1603.75 | 24310 |
| 123 | -105.4 -6.06 % |
24-10-2024 00:00:00 Thursday |
1739.3 1633.9 |
1739.3 | 1624.55 | 29555 |
| 124 | 7.65 0.45 % |
23-10-2024 00:00:00 Wednesday |
1707.25 1714.9 |
1728.35 | 1692.45 | 25173 |
| 125 | -5.95 -0.35 % |
22-10-2024 00:00:00 Tuesday |
1705 1699.05 |
1726.55 | 1687.4 | 12822 |
| 126 | 5.7 0.33 % |
21-10-2024 00:00:00 Monday |
1707.05 1712.75 |
1736.25 | 1697.85 | 8085 |
| 127 | 8.25 0.49 % |
18-10-2024 00:00:00 Friday |
1697.1 1705.35 |
1715.8 | 1680.6 | 5703 |
| 128 | -42.5 -2.44 % |
17-10-2024 00:00:00 Thursday |
1744.85 1702.35 |
1744.85 | 1698.05 | 3528 |
| 129 | 9.55 0.55 % |
16-10-2024 00:00:00 Wednesday |
1723.75 1733.3 |
1748.9 | 1723.75 | 5674 |
| 130 | -14.4 -0.83 % |
15-10-2024 00:00:00 Tuesday |
1737.5 1723.1 |
1753.65 | 1719.3 | 6705 |
| 131 | 3.85 0.22 % |
14-10-2024 00:00:00 Monday |
1733.6 1737.45 |
1741.2 | 1718 | 8443 |
| 132 | -2.45 -0.14 % |
11-10-2024 00:00:00 Friday |
1737 1734.55 |
1746.55 | 1718.85 | 10540 |
| 133 | -20.95 -1.19 % |
10-10-2024 00:00:00 Thursday |
1757.95 1737 |
1757.95 | 1728.8 | 12973 |
| 134 | -14.8 -0.84 % |
09-10-2024 00:00:00 Wednesday |
1752.95 1738.15 |
1757.8 | 1733.8 | 7815 |
| 135 | -47.2 -2.66 % |
08-10-2024 00:00:00 Tuesday |
1775 1727.8 |
1797.95 | 1724.4 | 19075 |
| 136 | -3.25 -0.18 % |
07-10-2024 00:00:00 Monday |
1790.2 1786.95 |
1821.55 | 1776.15 | 19985 |
| 137 | 2.9 0.16 % |
04-10-2024 00:00:00 Friday |
1795.2 1798.1 |
1850.9 | 1782.7 | 25018 |
| 138 | 6.85 0.38 % |
03-10-2024 00:00:00 Thursday |
1800.15 1807 |
1842.1 | 1795 | 13348 |
| 139 | -54.2 -2.87 % |
01-10-2024 00:00:00 Tuesday |
1887.95 1833.75 |
1887.95 | 1825 | 10709 |
| 140 | -39.95 -2.12 % |
30-09-2024 00:00:00 Monday |
1883.25 1843.3 |
1893 | 1838.95 | 11717 |
| 141 | -17.95 -0.94 % |
27-09-2024 00:00:00 Friday |
1903.65 1885.7 |
1913.15 | 1873.7 | 8113 |
| 142 | 19.25 1.02 % |
26-09-2024 00:00:00 Thursday |
1878.35 1897.6 |
1901 | 1867.45 | 26262 |
| 143 | -1.85 -0.1 % |
25-09-2024 00:00:00 Wednesday |
1870.05 1868.2 |
1874 | 1841.15 | 8848 |
| 144 | -66.05 -3.42 % |
24-09-2024 00:00:00 Tuesday |
1929.75 1863.7 |
1929.75 | 1854 | 28368 |
| 145 | 35.1 1.86 % |
23-09-2024 00:00:00 Monday |
1885.5 1920.6 |
1924.5 | 1881.6 | 18736 |
| 146 | 24.95 1.35 % |
20-09-2024 00:00:00 Friday |
1843.75 1868.7 |
1884.4 | 1843.75 | 19598 |
| 147 | 1 0.05 % |
19-09-2024 00:00:00 Thursday |
1841.5 1842.5 |
1859.5 | 1827.8 | 15204 |
| 148 | 32.7 1.81 % |
18-09-2024 00:00:00 Wednesday |
1810 1842.7 |
1849.45 | 1810 | 59062 |
| 149 | 0.3 0.02 % |
17-09-2024 00:00:00 Tuesday |
1822 1822.3 |
1844.2 | 1809 | 15993 |
| 150 | -34.1 -1.84 % |
16-09-2024 00:00:00 Monday |
1855.5 1821.4 |
1861.2 | 1817 | 7607 |
| 151 | -27.7 -1.48 % |
13-09-2024 00:00:00 Friday |
1873.6 1845.9 |
1873.6 | 1843 | 10611 |
| 152 | 13 0.7 % |
12-09-2024 00:00:00 Thursday |
1861.05 1874.05 |
1879.8 | 1841.85 | 14276 |
| 153 | 7.15 0.39 % |
11-09-2024 00:00:00 Wednesday |
1853 1860.15 |
1870.5 | 1842.7 | 7913 |
| 154 | -48.7 -2.56 % |
10-09-2024 00:00:00 Tuesday |
1902 1853.3 |
1902 | 1839.5 | 35430 |
| 155 | 5.05 0.27 % |
09-09-2024 00:00:00 Monday |
1897.6 1902.65 |
1932.7 | 1894.6 | 49133 |
| 156 | -17.6 -0.92 % |
06-09-2024 00:00:00 Friday |
1914.85 1897.25 |
1916.9 | 1889.2 | 7479 |
| 157 | -14.7 -0.76 % |
05-09-2024 00:00:00 Thursday |
1922.4 1907.7 |
1922.4 | 1900.45 | 9323 |
| 158 | -4.1 -0.21 % |
04-09-2024 00:00:00 Wednesday |
1915.45 1911.35 |
1919 | 1902.15 | 15588 |
| 159 | 32.95 1.74 % |
03-09-2024 00:00:00 Tuesday |
1893.5 1926.45 |
1935 | 1881.7 | 60456 |
| 160 | 33.4 1.8 % |
02-09-2024 00:00:00 Monday |
1854.7 1888.1 |
1894.25 | 1850.7 | 27571 |
| 161 | 13.3 0.72 % |
30-08-2024 00:00:00 Friday |
1836.85 1850.15 |
1870.35 | 1836.85 | 30713 |
| 162 | -1.55 -0.08 % |
29-08-2024 00:00:00 Thursday |
1844.95 1843.4 |
1867 | 1836.85 | 14133 |
| 163 | 3.8 0.21 % |
28-08-2024 00:00:00 Wednesday |
1838.35 1842.15 |
1853.85 | 1826.05 | 8726 |
| 164 | 48.35 2.7 % |
27-08-2024 00:00:00 Tuesday |
1790 1838.35 |
1849.3 | 1785 | 22882 |
| 165 | 6.7 0.37 % |
26-08-2024 00:00:00 Monday |
1788.95 1795.65 |
1800.75 | 1768.55 | 11208 |
| 166 | -5.9 -0.33 % |
23-08-2024 00:00:00 Friday |
1794.85 1788.95 |
1798.35 | 1782.55 | 11127 |
| 167 | -11.85 -0.66 % |
22-08-2024 00:00:00 Thursday |
1806.85 1795 |
1811.55 | 1790.1 | 196792 |
| 168 | 33.8 1.91 % |
21-08-2024 00:00:00 Wednesday |
1766.25 1800.05 |
1804 | 1750.05 | 58322 |
| 169 | 84.1 5.01 % |
20-08-2024 00:00:00 Tuesday |
1677.7 1761.8 |
1766.05 | 1673.6 | 50943 |
| 170 | -22.45 -1.33 % |
19-08-2024 00:00:00 Monday |
1693.55 1671.1 |
1698.45 | 1666.4 | 13809 |
| 171 | -17.6 -1.03 % |
16-08-2024 00:00:00 Friday |
1707.55 1689.95 |
1707.55 | 1666.85 | 11600 |
| 172 | 11.05 0.66 % |
14-08-2024 00:00:00 Wednesday |
1681.15 1692.2 |
1706.7 | 1673.05 | 6294 |
| 173 | -19.2 -1.13 % |
13-08-2024 00:00:00 Tuesday |
1702.45 1683.25 |
1719 | 1673 | 5472 |
| 174 | -17.3 -1.01 % |
12-08-2024 00:00:00 Monday |
1721.05 1703.75 |
1730.3 | 1693.45 | 5143 |
| 175 | -5.45 -0.32 % |
09-08-2024 00:00:00 Friday |
1729.95 1724.5 |
1732.6 | 1708.5 | 8835 |
| 176 | 19.95 1.18 % |
08-08-2024 00:00:00 Thursday |
1686.05 1706 |
1715.95 | 1670.4 | 10377 |
| 177 | -8.95 -0.53 % |
07-08-2024 00:00:00 Wednesday |
1695.05 1686.1 |
1695.05 | 1678 | 9081 |
| 178 | -31.7 -1.86 % |
06-08-2024 00:00:00 Tuesday |
1706.2 1674.5 |
1737.8 | 1670 | 18259 |
| 179 | 82 5 % |
05-08-2024 00:00:00 Monday |
1640.05 1722.05 |
1739.25 | 1640.05 | 16271 |
| 180 | -16.15 -0.92 % |
02-08-2024 00:00:00 Friday |
1760 1743.85 |
1769.1 | 1732 | 8791 |
| 181 | -20.25 -1.13 % |
01-08-2024 00:00:00 Thursday |
1785.8 1765.55 |
1790 | 1759.45 | 11773 |
| 182 | 29.65 1.72 % |
31-07-2024 00:00:00 Wednesday |
1723.85 1753.5 |
1759.95 | 1720.15 | 21393 |
| 183 | -12.9 -0.75 % |
30-07-2024 00:00:00 Tuesday |
1728.3 1715.4 |
1746.65 | 1707.8 | 20021 |
| 184 | -28.5 -1.61 % |
29-07-2024 00:00:00 Monday |
1774.75 1746.25 |
1774.75 | 1736.2 | 23708 |
| 185 | 56.2 3.32 % |
26-07-2024 00:00:00 Friday |
1694.95 1751.15 |
1777.4 | 1686.85 | 61477 |
| 186 | 45.75 2.77 % |
25-07-2024 00:00:00 Thursday |
1649.45 1695.2 |
1700.1 | 1648.45 | 94546 |
| 187 | 49.4 3.12 % |
24-07-2024 00:00:00 Wednesday |
1584.7 1634.1 |
1649.65 | 1580 | 37294 |
| 188 | -31.55 -1.94 % |
23-07-2024 00:00:00 Tuesday |
1629 1597.45 |
1638.05 | 1579.65 | 17403 |
| 189 | -19.5 -1.19 % |
22-07-2024 00:00:00 Monday |
1640 1620.5 |
1647.5 | 1618.6 | 5405 |
| 190 | 12.1 0.74 % |
19-07-2024 00:00:00 Friday |
1634.65 1646.75 |
1657.55 | 1634.65 | 12051 |
| 191 | 37.05 2.28 % |
18-07-2024 00:00:00 Thursday |
1621.95 1659 |
1665 | 1614.55 | 33296 |
| 192 | 1.3 0.08 % |
16-07-2024 00:00:00 Tuesday |
1619.9 1621.2 |
1639 | 1591.85 | 19892 |
| 193 | 49.35 3.16 % |
15-07-2024 00:00:00 Monday |
1562.3 1611.65 |
1620.45 | 1558.85 | 22478 |
| 194 | -10.9 -0.69 % |
12-07-2024 00:00:00 Friday |
1570 1559.1 |
1570 | 1548 | 18426 |
| 195 | 1.05 0.07 % |
11-07-2024 00:00:00 Thursday |
1560.35 1561.4 |
1569 | 1545.85 | 16461 |
| 196 | 28.95 1.89 % |
10-07-2024 00:00:00 Wednesday |
1529.95 1558.9 |
1562.45 | 1517.95 | 56498 |
| 197 | 7.3 0.48 % |
09-07-2024 00:00:00 Tuesday |
1517.8 1525.1 |
1528.5 | 1513 | 10582 |
| 198 | -12.6 -0.82 % |
08-07-2024 00:00:00 Monday |
1527.3 1514.7 |
1530 | 1508 | 6695 |
| 199 | 21.5 1.43 % |
05-07-2024 00:00:00 Friday |
1507 1528.5 |
1532.65 | 1505.5 | 11389 |
| 200 | 9.05 0.6 % |
04-07-2024 00:00:00 Thursday |
1498 1507.05 |
1518.1 | 1496 | 9688 |
| 201 | 0.4 0.03 % |
03-07-2024 00:00:00 Wednesday |
1495.3 1495.7 |
1506.35 | 1489.35 | 7913 |
| 202 | -15.3 -1.01 % |
02-07-2024 00:00:00 Tuesday |
1509.55 1494.25 |
1509.55 | 1468.05 | 23175 |
| 203 | 10.7 0.72 % |
01-07-2024 00:00:00 Monday |
1491.3 1502 |
1512 | 1482 | 11907 |
| 204 | 38.1 2.62 % |
28-06-2024 00:00:00 Friday |
1453.35 1491.45 |
1498 | 1451.2 | 50104 |
| 205 | 25.9 1.8 % |
27-06-2024 00:00:00 Thursday |
1440.05 1465.95 |
1472.3 | 1437.8 | 24458 |
| 206 | -11.95 -0.82 % |
26-06-2024 00:00:00 Wednesday |
1463.05 1451.1 |
1474.95 | 1445.65 | 24260 |
| 207 | -2 -0.14 % |
25-06-2024 00:00:00 Tuesday |
1464.95 1462.95 |
1466.75 | 1430.5 | 26041 |
| 208 | -6.9 -0.47 % |
24-06-2024 00:00:00 Monday |
1459.75 1452.85 |
1463.95 | 1446.45 | 14221 |
| 209 | -5.9 -0.4 % |
21-06-2024 00:00:00 Friday |
1470.4 1464.5 |
1478.15 | 1448 | 10559 |
| 210 | -27.25 -1.84 % |
20-06-2024 00:00:00 Thursday |
1481.75 1454.5 |
1481.75 | 1451.6 | 34530 |
| 211 | -26.35 -1.78 % |
19-06-2024 00:00:00 Wednesday |
1476.95 1450.6 |
1478 | 1446 | 20757 |
| 212 | -9.05 -0.61 % |
18-06-2024 00:00:00 Tuesday |
1479.9 1470.85 |
1479.9 | 1456 | 26409 |
| 213 | 18.95 1.31 % |
14-06-2024 00:00:00 Friday |
1446.65 1465.6 |
1473.7 | 1441.3 | 19061 |
| 214 | -13.9 -0.95 % |
13-06-2024 00:00:00 Thursday |
1464.5 1450.6 |
1478.25 | 1434.35 | 40737 |
| 215 | 29.75 2.09 % |
12-06-2024 00:00:00 Wednesday |
1422.6 1452.35 |
1462.15 | 1422.6 | 24824 |
| 216 | 2.4 0.17 % |
11-06-2024 00:00:00 Tuesday |
1425.45 1427.85 |
1439.4 | 1421.75 | 18265 |
| 217 | -10.05 -0.7 % |
10-06-2024 00:00:00 Monday |
1439.8 1429.75 |
1451.85 | 1419 | 44617 |
| 218 | -19.55 -1.35 % |
07-06-2024 00:00:00 Friday |
1448.3 1428.75 |
1448.3 | 1420 | 27788 |
| 219 | 39.4 2.81 % |
06-06-2024 00:00:00 Thursday |
1399.95 1439.35 |
1446.1 | 1382.25 | 53258 |
| 220 | 33.2 2.46 % |
05-06-2024 00:00:00 Wednesday |
1350.8 1384 |
1396 | 1331.85 | 32422 |
| 221 | -61.35 -4.37 % |
04-06-2024 00:00:00 Tuesday |
1402.95 1341.6 |
1402.95 | 1307 | 52147 |
| 222 | -54.75 -3.78 % |
03-06-2024 00:00:00 Monday |
1448.5 1393.75 |
1448.5 | 1387.7 | 12508 |
| 223 | 4.65 0.34 % |
31-05-2024 00:00:00 Friday |
1385 1389.65 |
1401.5 | 1373.25 | 10081 |
| 224 | -35.65 -2.52 % |
30-05-2024 00:00:00 Thursday |
1415.55 1379.9 |
1416.2 | 1371.4 | 34895 |
| 225 | -39.65 -2.73 % |
29-05-2024 00:00:00 Wednesday |
1451.95 1412.3 |
1451.95 | 1407 | 30387 |
| 226 | 28.05 1.97 % |
28-05-2024 00:00:00 Tuesday |
1423.95 1452 |
1454 | 1406.45 | 18762 |
| 227 | -26.95 -1.88 % |
27-05-2024 00:00:00 Monday |
1436.45 1409.5 |
1442.25 | 1405 | 17763 |
| 228 | 21.8 1.54 % |
24-05-2024 00:00:00 Friday |
1416.65 1438.45 |
1447 | 1416.65 | 4929 |
| 229 | 8.8 0.61 % |
23-05-2024 00:00:00 Thursday |
1435.95 1444.75 |
1452.7 | 1432 | 164468 |
| 230 | -12.35 -0.86 % |
22-05-2024 00:00:00 Wednesday |
1438.95 1426.6 |
1438.95 | 1424 | 2570 |
| 231 | -19.45 -1.35 % |
21-05-2024 00:00:00 Tuesday |
1445.45 1426 |
1445.45 | 1421.75 | 8877 |
| 232 | -0.8 -0.06 % |
18-05-2024 00:00:00 Saturday |
1437.3 1436.5 |
1442.8 | 1436.5 | 386 |
| 233 | -18.3 -1.26 % |
17-05-2024 00:00:00 Friday |
1451.95 1433.65 |
1451.95 | 1430.3 | 13329 |
| 234 | 11.9 0.83 % |
16-05-2024 00:00:00 Thursday |
1435.25 1447.15 |
1457 | 1419.95 | 8451 |
| 235 | -18.95 -1.31 % |
15-05-2024 00:00:00 Wednesday |
1449.95 1431 |
1449.95 | 1425.45 | 6011 |
| 236 | 6.55 0.46 % |
14-05-2024 00:00:00 Tuesday |
1427 1433.55 |
1436.35 | 1423.3 | 5907 |
| 237 | -5.85 -0.41 % |
13-05-2024 00:00:00 Monday |
1430.55 1424.7 |
1438 | 1421 | 8300 |
| 238 | 6.3 0.44 % |
10-05-2024 00:00:00 Friday |
1422 1428.3 |
1436.85 | 1416.65 | 6933 |
| 239 | -35 -2.41 % |
09-05-2024 00:00:00 Thursday |
1455 1420 |
1455 | 1413.7 | 13389 |
| 240 | -1.5 -0.1 % |
08-05-2024 00:00:00 Wednesday |
1432.9 1431.4 |
1465 | 1423.25 | 23000 |
| 241 | 8.9 0.62 % |
07-05-2024 00:00:00 Tuesday |
1443.35 1452.25 |
1459.1 | 1431.9 | 19331 |
| 242 | -14.95 -1.02 % |
06-05-2024 00:00:00 Monday |
1458.95 1444 |
1458.95 | 1433.7 | 9528 |
| 243 | -32 -2.18 % |
03-05-2024 00:00:00 Friday |
1470 1438 |
1472.5 | 1438 | 13500 |
| 244 | 41.65 2.93 % |
02-05-2024 00:00:00 Thursday |
1420 1461.65 |
1464.55 | 1420 | 28201 |
| 245 | -0.2 -0.01 % |
30-04-2024 00:00:00 Tuesday |
1433.5 1433.3 |
1449 | 1423.8 | 31584 |
| 246 | -19.45 -1.35 % |
29-04-2024 00:00:00 Monday |
1442.7 1423.25 |
1460.35 | 1415 | 844535 |
| 247 | -35.1 -2.41 % |
26-04-2024 00:00:00 Friday |
1454 1418.9 |
1466 | 1413 | 34231 |
| 248 | -17.95 -1.23 % |
25-04-2024 00:00:00 Thursday |
1462.5 1444.55 |
1462.5 | 1436.55 | 13382 |
| 249 | -4.65 -0.32 % |
24-04-2024 00:00:00 Wednesday |
1466.35 1461.7 |
1476.15 | 1452.95 | 7967 |
| 250 | -10.7 -0.72 % |
23-04-2024 00:00:00 Tuesday |
1479.2 1468.5 |
1489.1 | 1465 | 6321 |
| 251 | 12.6 0.86 % |
22-04-2024 00:00:00 Monday |
1464.55 1477.15 |
1482.3 | 1453.7 | 7196 |
| 252 | 3.15 0.22 % |
19-04-2024 00:00:00 Friday |
1445.15 1448.3 |
1456.6 | 1426.45 | 10654 |
| 253 | -11.3 -0.77 % |
18-04-2024 00:00:00 Thursday |
1466 1454.7 |
1482.6 | 1448.15 | 7784 |
| 254 | 6.7 0.46 % |
16-04-2024 00:00:00 Tuesday |
1461.7 1468.4 |
1476.2 | 1452 | 12729 |
| 255 | 9.15 0.63 % |
15-04-2024 00:00:00 Monday |
1463.25 1472.4 |
1486.85 | 1463 | 9598 |
| 256 | -8.75 -0.58 % |
12-04-2024 00:00:00 Friday |
1502.6 1493.85 |
1511.15 | 1489.75 | 15045 |
| 257 | -24 -1.58 % |
10-04-2024 00:00:00 Wednesday |
1519.45 1495.45 |
1519.45 | 1481.8 | 14060 |
| 258 | -23.1 -1.51 % |
09-04-2024 00:00:00 Tuesday |
1526.75 1503.65 |
1527.25 | 1502 | 15555 |
| 259 | 27.65 1.85 % |
08-04-2024 00:00:00 Monday |
1491 1518.65 |
1528.35 | 1490 | 16764 |
| 260 | 18.35 1.25 % |
05-04-2024 00:00:00 Friday |
1467.15 1485.5 |
1490 | 1463.2 | 23440 |
| 261 | -1.35 -0.09 % |
04-04-2024 00:00:00 Thursday |
1468.35 1467 |
1474.95 | 1447.5 | 16775 |
| 262 | -7.25 -0.49 % |
03-04-2024 00:00:00 Wednesday |
1469.65 1462.4 |
1473.6 | 1456.35 | 20037 |
| 263 | -19.25 -1.29 % |
02-04-2024 00:00:00 Tuesday |
1490 1470.75 |
1495.75 | 1464.65 | 13869 |
| 264 | -9 -0.6 % |
01-04-2024 00:00:00 Monday |
1499.95 1490.95 |
1517.75 | 1486.65 | 5284 |
| 265 | 16.5 1.11 % |
28-03-2024 00:00:00 Thursday |
1481 1497.5 |
1522.45 | 1481 | 7272 |
| 266 | -1.9 -0.13 % |
27-03-2024 00:00:00 Wednesday |
1491 1489.1 |
1499 | 1474.3 | 7041 |
| 267 | 12.05 0.82 % |
26-03-2024 00:00:00 Tuesday |
1474.95 1487 |
1507 | 1458.45 | 11960 |
| 268 | 39.55 2.71 % |
22-03-2024 00:00:00 Friday |
1461.05 1500.6 |
1510.5 | 1458.8 | 70758 |
| 269 | -13.6 -0.91 % |
21-03-2024 00:00:00 Thursday |
1486.35 1472.75 |
1486.35 | 1459.5 | 6140 |
| 270 | -7.8 -0.53 % |
20-03-2024 00:00:00 Wednesday |
1465.2 1457.4 |
1469.05 | 1450.7 | 4695 |
| 271 | -20.1 -1.36 % |
19-03-2024 00:00:00 Tuesday |
1479 1458.9 |
1485.45 | 1455.9 | 8822 |
| 272 | -8.75 -0.58 % |
18-03-2024 00:00:00 Monday |
1499.65 1490.9 |
1499.65 | 1478.3 | 7365 |
| 273 | 31.9 2.18 % |
15-03-2024 00:00:00 Friday |
1465.95 1497.85 |
1503.7 | 1465.95 | 6744 |
| 274 | 44.75 3.06 % |
14-03-2024 00:00:00 Thursday |
1460.55 1505.3 |
1513.35 | 1460.55 | 18170 |
| 275 | -27.3 -1.81 % |
13-03-2024 00:00:00 Wednesday |
1508.3 1481 |
1531.45 | 1481 | 22449 |
| 276 | -21.35 -1.39 % |
12-03-2024 00:00:00 Tuesday |
1539.05 1517.7 |
1551 | 1510 | 27139 |
| 277 | 14.75 0.97 % |
11-03-2024 00:00:00 Monday |
1520.15 1534.9 |
1540 | 1514.3 | 18665 |
| 278 | -23.1 -1.51 % |
07-03-2024 00:00:00 Thursday |
1529.95 1506.85 |
1529.95 | 1489.1 | 30646 |
| 279 | 25.65 1.72 % |
06-03-2024 00:00:00 Wednesday |
1494.35 1520 |
1523.75 | 1488.05 | 20528 |
| 280 | -25 -1.65 % |
05-03-2024 00:00:00 Tuesday |
1515.25 1490.25 |
1526.05 | 1488.25 | 21965 |
| 281 | -32.35 -2.09 % |
04-03-2024 00:00:00 Monday |
1550.3 1517.95 |
1551.15 | 1508.3 | 27135 |
| 282 | 0.55 0.04 % |
02-03-2024 00:00:00 Saturday |
1547.05 1547.6 |
1550.75 | 1545.6 | 177 |
| 283 | -24.5 -1.56 % |
01-03-2024 00:00:00 Friday |
1567 1542.5 |
1570 | 1535.7 | 16080 |
| 284 | 16.6 1.07 % |
29-02-2024 00:00:00 Thursday |
1554.95 1571.55 |
1571.55 | 1527.2 | 2095908 |
| 285 | -11.7 -0.75 % |
28-02-2024 00:00:00 Wednesday |
1551.65 1539.95 |
1556.85 | 1536.7 | 18906 |
| 286 | -25.2 -1.61 % |
27-02-2024 00:00:00 Tuesday |
1565.75 1540.55 |
1569.55 | 1537.9 | 30181 |
| 287 | 19.95 1.3 % |
26-02-2024 00:00:00 Monday |
1532.05 1552 |
1553.2 | 1526.3 | 28927 |
| 288 | 16.8 1.11 % |
23-02-2024 00:00:00 Friday |
1511.25 1528.05 |
1535.8 | 1500.55 | 29470 |
| 289 | 6.75 0.45 % |
22-02-2024 00:00:00 Thursday |
1500.65 1507.4 |
1512.75 | 1470.65 | 16681 |
| 290 | -9.4 -0.62 % |
21-02-2024 00:00:00 Wednesday |
1512.65 1503.25 |
1519.85 | 1496.7 | 331197 |
| 291 | 14.55 0.97 % |
20-02-2024 00:00:00 Tuesday |
1498.9 1513.45 |
1517 | 1472.75 | 61803 |
| 292 | -30.8 -2.03 % |
19-02-2024 00:00:00 Monday |
1519.85 1489.05 |
1520.25 | 1486 | 32205 |
| 293 | 51.7 3.55 % |
16-02-2024 00:00:00 Friday |
1456.75 1508.45 |
1515.5 | 1453.35 | 73358 |
| 294 | -8.25 -0.56 % |
15-02-2024 00:00:00 Thursday |
1465 1456.75 |
1479 | 1444.1 | 12741 |
| 295 | -11.85 -0.81 % |
14-02-2024 00:00:00 Wednesday |
1464.75 1452.9 |
1464.75 | 1439.35 | 5314 |
| 296 | 55.55 3.94 % |
13-02-2024 00:00:00 Tuesday |
1411.15 1466.7 |
1475 | 1411.15 | 16805 |
| 297 | -5.5 -0.38 % |
12-02-2024 00:00:00 Monday |
1440.65 1435.15 |
1451 | 1423 | 12463 |
| 298 | -26.1 -1.78 % |
09-02-2024 00:00:00 Friday |
1468.15 1442.05 |
1468.15 | 1436.15 | 14690 |
| 299 | -20.45 -1.38 % |
08-02-2024 00:00:00 Thursday |
1480.05 1459.6 |
1491 | 1455.05 | 25076 |
| 300 | 6.55 0.45 % |
07-02-2024 00:00:00 Wednesday |
1470.7 1477.25 |
1492 | 1454 | 21821 |
| 301 | 45.8 3.23 % |
06-02-2024 00:00:00 Tuesday |
1418.15 1463.95 |
1468 | 1407 | 45837 |
| 302 | -20.9 -1.45 % |
05-02-2024 00:00:00 Monday |
1437.9 1417 |
1449.15 | 1415.75 | 12027 |
| 303 | 1 0.07 % |
02-02-2024 00:00:00 Friday |
1434.5 1435.5 |
1456 | 1420 | 20570 |
| 304 | 31.65 2.26 % |
01-02-2024 00:00:00 Thursday |
1401.15 1432.8 |
1458.3 | 1398.9 | 28474 |
| 305 | -11.85 -0.84 % |
31-01-2024 00:00:00 Wednesday |
1409.85 1398 |
1409.85 | 1381.95 | 17594 |
| 306 | -24.3 -1.71 % |
30-01-2024 00:00:00 Tuesday |
1424 1399.7 |
1432.7 | 1393.25 | 13896 |
| 307 | 10.35 0.74 % |
29-01-2024 00:00:00 Monday |
1407.85 1418.2 |
1425.1 | 1391.15 | 19727 |
| 308 | -24.9 -1.76 % |
25-01-2024 00:00:00 Thursday |
1413.2 1388.3 |
1414 | 1357.2 | 59085 |
| 309 | 9.9 0.71 % |
24-01-2024 00:00:00 Wednesday |
1403.15 1413.05 |
1413.5 | 1370 | 23367 |
| 310 | -66.4 -4.6 % |
23-01-2024 00:00:00 Tuesday |
1442.1 1375.7 |
1448.2 | 1368 | 33055 |
| 311 | -1.5 -0.1 % |
20-01-2024 00:00:00 Saturday |
1445.05 1443.55 |
1453 | 1431.45 | 5037 |
| 312 | 35.45 2.52 % |
19-01-2024 00:00:00 Friday |
1408.4 1443.85 |
1443.85 | 1406.4 | 20353 |
| 313 | -28.55 -1.99 % |
18-01-2024 00:00:00 Thursday |
1434.9 1406.35 |
1437.9 | 1384.35 | 14557 |
| 314 | 21.15 1.51 % |
17-01-2024 00:00:00 Wednesday |
1399.9 1421.05 |
1444 | 1386.95 | 31351 |
| 315 | -14.3 -1 % |
16-01-2024 00:00:00 Tuesday |
1423.55 1409.25 |
1432.15 | 1405.55 | 12438 |
| 316 | -5.45 -0.38 % |
15-01-2024 00:00:00 Monday |
1436.1 1430.65 |
1451.15 | 1425 | 8109 |
| 317 | 4.35 0.3 % |
12-01-2024 00:00:00 Friday |
1430.65 1435 |
1440 | 1419 | 12779 |
| 318 | -20.95 -1.44 % |
11-01-2024 00:00:00 Thursday |
1451.45 1430.5 |
1462.2 | 1426 | 9610 |
| 319 | -6.3 -0.43 % |
10-01-2024 00:00:00 Wednesday |
1456.55 1450.25 |
1495 | 1449 | 62237 |
| 320 | 34.2 2.41 % |
09-01-2024 00:00:00 Tuesday |
1421.15 1455.35 |
1467.8 | 1421 | 15685 |
| 321 | -43.3 -2.96 % |
08-01-2024 00:00:00 Monday |
1463.4 1420.1 |
1463.4 | 1416.75 | 25740 |
| 322 | 24.8 1.73 % |
05-01-2024 00:00:00 Friday |
1431.05 1455.85 |
1467.55 | 1431.05 | 19028 |
| 323 | 11.5 0.81 % |
04-01-2024 00:00:00 Thursday |
1421.5 1433 |
1435.2 | 1415.6 | 4869 |
| 324 | -14.35 -1 % |
03-01-2024 00:00:00 Wednesday |
1435.85 1421.5 |
1439.65 | 1415.7 | 13078 |
| 325 | -3.85 -0.27 % |
02-01-2024 00:00:00 Tuesday |
1439.85 1436 |
1448.85 | 1421.95 | 11060 |
| 326 | -4.5 -0.31 % |
01-01-2024 00:00:00 Monday |
1429.8 1425.3 |
1436.6 | 1425.3 | 4327 |
| 327 | 9.5 0.67 % |
29-12-2023 00:00:00 Friday |
1420.25 1429.75 |
1435.15 | 1420.25 | 5678 |
| 328 | 1 0.07 % |
28-12-2023 00:00:00 Thursday |
1430 1431 |
1444.55 | 1419.8 | 18131 |
| 329 | 15.75 1.12 % |
27-12-2023 00:00:00 Wednesday |
1403.5 1419.25 |
1423.85 | 1401.75 | 25397 |
| 330 | -0.6 -0.04 % |
26-12-2023 00:00:00 Tuesday |
1396.05 1395.45 |
1409 | 1387.25 | 12773 |
| 331 | -19.95 -1.41 % |
22-12-2023 00:00:00 Friday |
1415.75 1395.8 |
1416 | 1387 | 12051 |
| 332 | 11.05 0.79 % |
21-12-2023 00:00:00 Thursday |
1394.2 1405.25 |
1410.6 | 1380.5 | 25935 |
| 333 | -19.75 -1.38 % |
20-12-2023 00:00:00 Wednesday |
1428.95 1409.2 |
1437.25 | 1403.4 | 22210 |
| 334 | -17.05 -1.18 % |
19-12-2023 00:00:00 Tuesday |
1446.05 1429 |
1447 | 1420 | 11483 |
| 335 | -5.5 -0.38 % |
18-12-2023 00:00:00 Monday |
1450.05 1444.55 |
1460.8 | 1442 | 14268 |
| 336 | -18.55 -1.26 % |
15-12-2023 00:00:00 Friday |
1472.6 1454.05 |
1480.95 | 1449 | 12087 |
| 337 | 0 0 % |
14-12-2023 00:00:00 Thursday |
1472.15 1472.15 |
1476.7 | 1455.2 | 25490 |
| 338 | -14.75 -0.99 % |
13-12-2023 00:00:00 Wednesday |
1482.6 1467.85 |
1483.95 | 1460 | 13266 |
| 339 | 22.6 1.55 % |
12-12-2023 00:00:00 Tuesday |
1461.4 1484 |
1491.5 | 1460.6 | 22099 |
| 340 | -5 -0.34 % |
11-12-2023 00:00:00 Monday |
1465.5 1460.5 |
1468.2 | 1455.05 | 27611 |
| 341 | 13.15 0.9 % |
08-12-2023 00:00:00 Friday |
1453.45 1466.6 |
1469 | 1452 | 41357 |
| 342 | 1.25 0.09 % |
07-12-2023 00:00:00 Thursday |
1454.6 1455.85 |
1482.95 | 1450.4 | 22938 |
| 343 | -7.45 -0.51 % |
06-12-2023 00:00:00 Wednesday |
1461.95 1454.5 |
1462 | 1445.2 | 9419 |
| 344 | -0.25 -0.02 % |
05-12-2023 00:00:00 Tuesday |
1459.95 1459.7 |
1471.45 | 1443.3 | 36300 |
| 345 | 17.6 1.22 % |
04-12-2023 00:00:00 Monday |
1437.95 1455.55 |
1459.35 | 1414.75 | 53634 |
| 346 | -20.1 -1.39 % |
01-12-2023 00:00:00 Friday |
1443.95 1423.85 |
1445.4 | 1420.45 | 21932 |
| 347 | 24.9 1.77 % |
30-11-2023 00:00:00 Thursday |
1409 1433.9 |
1443.5 | 1409 | 21476 |
| 348 | 13.3 0.95 % |
29-11-2023 00:00:00 Wednesday |
1395.7 1409 |
1421.25 | 1395.7 | 19525 |
| 349 | 5.65 0.4 % |
28-11-2023 00:00:00 Tuesday |
1409 1414.65 |
1416 | 1393.1 | 9809 |
| 350 | -0.45 -0.03 % |
24-11-2023 00:00:00 Friday |
1410.05 1409.6 |
1417 | 1401.3 | 17735 |
| 351 | -22.85 -1.6 % |
23-11-2023 00:00:00 Thursday |
1431.95 1409.1 |
1433.25 | 1407.15 | 16967 |
| 352 | -4 -0.28 % |
22-11-2023 00:00:00 Wednesday |
1433.95 1429.95 |
1438.5 | 1417.25 | 31162 |
| 353 | 33.85 2.44 % |
21-11-2023 00:00:00 Tuesday |
1390 1423.85 |
1425.35 | 1387.65 | 278338 |
| 354 | -43.25 -3.02 % |
20-11-2023 00:00:00 Monday |
1430.9 1387.65 |
1430.9 | 1382.9 | 20138 |
| 355 | 68.25 5.07 % |
17-11-2023 00:00:00 Friday |
1345.25 1413.5 |
1434.4 | 1345.25 | 55647 |
| 356 | -10.55 -0.77 % |
16-11-2023 00:00:00 Thursday |
1369.95 1359.4 |
1369.95 | 1348.2 | 14709 |
| 357 | 11.15 0.83 % |
15-11-2023 00:00:00 Wednesday |
1345.05 1356.2 |
1358.75 | 1332.05 | 7415 |
| 358 | -30.7 -2.26 % |
13-11-2023 00:00:00 Monday |
1358.95 1328.25 |
1358.95 | 1325 | 28167 |
| 359 | -8.8 -0.64 % |
12-11-2023 00:00:00 Sunday |
1367.7 1358.9 |
1367.7 | 1355.1 | 4680 |
| 360 | 2.85 0.21 % |
10-11-2023 00:00:00 Friday |
1350.95 1353.8 |
1360.3 | 1344.15 | 8504 |
| 361 | 19.8 1.49 % |
09-11-2023 00:00:00 Thursday |
1330.55 1350.35 |
1351.7 | 1330.55 | 6264 |
| 362 | 0.3 0.02 % |
08-11-2023 00:00:00 Wednesday |
1340.85 1341.15 |
1349.2 | 1334.75 | 6849 |
| 363 | 8.8 0.66 % |
07-11-2023 00:00:00 Tuesday |
1331.85 1340.65 |
1344.55 | 1320.35 | 12334 |
| 364 | -12 -0.89 % |
06-11-2023 00:00:00 Monday |
1345.15 1333.15 |
1345.15 | 1324.05 | 6997 |
| 365 | -12.3 -0.92 % |
03-11-2023 00:00:00 Friday |
1340.05 1327.75 |
1344.9 | 1325.5 | 14648 |
| 366 | 6.85 0.51 % |
02-11-2023 00:00:00 Thursday |
1338.6 1345.45 |
1356.95 | 1338.6 | 3677 |
| 367 | -39.75 -2.89 % |
01-11-2023 00:00:00 Wednesday |
1375.6 1335.85 |
1377.4 | 1332 | 13749 |
| 368 | 42.65 3.21 % |
31-10-2023 00:00:00 Tuesday |
1326.6 1369.25 |
1375 | 1324.15 | 40834 |
| 369 | 12.7 0.97 % |
30-10-2023 00:00:00 Monday |
1313.8 1326.5 |
1330.55 | 1305.7 | 16867 |
| 370 | 4.8 0.37 % |
27-10-2023 00:00:00 Friday |
1297.75 1302.55 |
1320.75 | 1294 | 9473 |
| 371 | 9.65 0.74 % |
26-10-2023 00:00:00 Thursday |
1297.15 1306.8 |
1315 | 1291 | 15748 |
| 372 | -20.55 -1.54 % |
25-10-2023 00:00:00 Wednesday |
1330.55 1310 |
1345.6 | 1308.7 | 12636 |
| 373 | -30.85 -2.27 % |
23-10-2023 00:00:00 Monday |
1361.4 1330.55 |
1367.1 | 1330.55 | 11095 |
| 374 | 12.35 0.91 % |
20-10-2023 00:00:00 Friday |
1350.65 1363 |
1368.2 | 1337 | 14529 |
| 375 | -3.5 -0.26 % |
19-10-2023 00:00:00 Thursday |
1351 1347.5 |
1352.55 | 1338.1 | 8048 |
| 376 | 5.25 0.39 % |
18-10-2023 00:00:00 Wednesday |
1347.3 1352.55 |
1358 | 1340.5 | 8577 |
| 377 | 13.45 1.01 % |
17-10-2023 00:00:00 Tuesday |
1331.95 1345.4 |
1351.25 | 1326.6 | 14308 |
| 378 | 5.3 0.4 % |
16-10-2023 00:00:00 Monday |
1316.5 1321.8 |
1331.4 | 1311.25 | 4876 |
| 379 | -3.85 -0.29 % |
13-10-2023 00:00:00 Friday |
1319.85 1316 |
1329.85 | 1313 | 16371 |
| 380 | 5.35 0.41 % |
12-10-2023 00:00:00 Thursday |
1308.95 1314.3 |
1316.95 | 1300.7 | 13277 |
| 381 | 5.35 0.41 % |
11-10-2023 00:00:00 Wednesday |
1303.55 1308.9 |
1310.8 | 1291.25 | 12406 |
| 382 | 22 1.72 % |
10-10-2023 00:00:00 Tuesday |
1279 1301 |
1312.5 | 1279 | 9951 |
| 383 | -4 -0.31 % |
09-10-2023 00:00:00 Monday |
1281.95 1277.95 |
1291.15 | 1272.95 | 22049 |
| 384 | 11 0.86 % |
06-10-2023 00:00:00 Friday |
1276 1287 |
1287 | 1271.7 | 10136 |
| 385 | 3.85 0.3 % |
05-10-2023 00:00:00 Thursday |
1274.95 1278.8 |
1282.4 | 1265.15 | 10746 |
| 386 | -26.9 -2.07 % |
04-10-2023 00:00:00 Wednesday |
1301.9 1275 |
1301.9 | 1263.95 | 14317 |
| 387 | -16.9 -1.29 % |
03-10-2023 00:00:00 Tuesday |
1309.95 1293.05 |
1309.95 | 1283.3 | 12894 |
| 388 | 23.5 1.82 % |
29-09-2023 00:00:00 Friday |
1288.4 1311.9 |
1312.4 | 1288.4 | 5000 |
| 389 | -12.05 -0.93 % |
28-09-2023 00:00:00 Thursday |
1300.05 1288 |
1308 | 1284.2 | 8403 |
| 390 | 18.75 1.46 % |
27-09-2023 00:00:00 Wednesday |
1285 1303.75 |
1304.15 | 1278 | 6740 |
| 391 | -6.3 -0.48 % |
26-09-2023 00:00:00 Tuesday |
1300.25 1293.95 |
1301.95 | 1285.4 | 7363 |
| 392 | -22.8 -1.73 % |
25-09-2023 00:00:00 Monday |
1316 1293.2 |
1323.75 | 1288.9 | 19637 |
| 393 | -6.35 -0.48 % |
22-09-2023 00:00:00 Friday |
1328 1321.65 |
1335.2 | 1316.1 | 12110 |
| 394 | -8.75 -0.65 % |
21-09-2023 00:00:00 Thursday |
1350 1341.25 |
1350 | 1327.9 | 6455 |
| 395 | -24.35 -1.77 % |
20-09-2023 00:00:00 Wednesday |
1372.95 1348.6 |
1376.05 | 1340.3 | 6610 |
| 396 | -2.05 -0.15 % |
18-09-2023 00:00:00 Monday |
1375 1372.95 |
1392.1 | 1367.85 | 24413 |
| 397 | 24.3 1.8 % |
15-09-2023 00:00:00 Friday |
1348.7 1373 |
1374.7 | 1348.7 | 36845 |
| 398 | 4.35 0.32 % |
14-09-2023 00:00:00 Thursday |
1344.3 1348.65 |
1360 | 1342.75 | 7311 |
| 399 | 11.3 0.85 % |
13-09-2023 00:00:00 Wednesday |
1333 1344.3 |
1350.85 | 1329 | 14227 |
| 400 | -1.95 -0.14 % |
12-09-2023 00:00:00 Tuesday |
1350.05 1348.1 |
1351.25 | 1331.35 | 17136 |
| 401 | 4.55 0.34 % |
11-09-2023 00:00:00 Monday |
1341.4 1345.95 |
1356.4 | 1336.65 | 12070 |
| 402 | -9.8 -0.73 % |
08-09-2023 00:00:00 Friday |
1349.95 1340.15 |
1349.95 | 1334.35 | 14504 |
| 403 | 28.75 2.18 % |
07-09-2023 00:00:00 Thursday |
1317 1345.75 |
1351.25 | 1311.45 | 19628 |
| 404 | 10.6 0.81 % |
06-09-2023 00:00:00 Wednesday |
1307 1317.6 |
1329 | 1305.7 | 8753 |
| 405 | -19 -1.43 % |
05-09-2023 00:00:00 Tuesday |
1329.25 1310.25 |
1338 | 1306.85 | 14267 |
| 406 | 7.5 0.57 % |
04-09-2023 00:00:00 Monday |
1321.7 1329.2 |
1333 | 1302 | 13916 |
| 407 | 26.4 2.04 % |
01-09-2023 00:00:00 Friday |
1293.8 1320.2 |
1327 | 1293.25 | 31047 |
| 408 | 10.3 0.8 % |
31-08-2023 00:00:00 Thursday |
1283.45 1293.75 |
1307.55 | 1283.45 | 10268 |
| 409 | 21.55 1.68 % |
30-08-2023 00:00:00 Wednesday |
1282.05 1303.6 |
1307 | 1282.05 | 23169 |
| 410 | 5.1 0.39 % |
29-08-2023 00:00:00 Tuesday |
1291.55 1296.65 |
1300.6 | 1290.3 | 5833 |
| 411 | -10.1 -0.78 % |
28-08-2023 00:00:00 Monday |
1300.95 1290.85 |
1307.1 | 1289.5 | 8337 |
| 412 | 15.9 1.24 % |
25-08-2023 00:00:00 Friday |
1280.05 1295.95 |
1297.9 | 1280.05 | 11542 |
| 413 | -27.05 -2.05 % |
24-08-2023 00:00:00 Thursday |
1320.95 1293.9 |
1320.95 | 1290.5 | 8204 |
| 414 | 20.9 1.64 % |
23-08-2023 00:00:00 Wednesday |
1275.7 1296.6 |
1304 | 1275.7 | 11979 |
| 415 | 9.85 0.77 % |
22-08-2023 00:00:00 Tuesday |
1278.95 1288.8 |
1312.2 | 1278.95 | 26296 |
| 416 | 1.35 0.11 % |
21-08-2023 00:00:00 Monday |
1275.65 1277 |
1289 | 1275 | 5094 |
| 417 | 8.9 0.7 % |
18-08-2023 00:00:00 Friday |
1275.05 1283.95 |
1285 | 1266.55 | 6021 |
| 418 | -8.35 -0.65 % |
17-08-2023 00:00:00 Thursday |
1288.95 1280.6 |
1288.95 | 1276.35 | 8798 |
| 419 | -4.75 -0.37 % |
16-08-2023 00:00:00 Wednesday |
1292 1287.25 |
1297.35 | 1281.7 | 8156 |
| 420 | -27.2 -2.06 % |
14-08-2023 00:00:00 Monday |
1319.95 1292.75 |
1319.95 | 1292.75 | 13411 |
| 421 | -20.95 -1.58 % |
11-08-2023 00:00:00 Friday |
1330.05 1309.1 |
1337.9 | 1305.3 | 18158 |
| 422 | -11 -0.82 % |
10-08-2023 00:00:00 Thursday |
1344 1333 |
1358.8 | 1330.8 | 47630 |
| 423 | -21.3 -1.55 % |
09-08-2023 00:00:00 Wednesday |
1371.65 1350.35 |
1374.85 | 1343 | 47091 |
| 424 | 49 3.75 % |
08-08-2023 00:00:00 Tuesday |
1305 1354 |
1358.25 | 1293.4 | 48969 |
| 425 | 33.35 2.63 % |
07-08-2023 00:00:00 Monday |
1270 1303.35 |
1304.95 | 1266.75 | 26068 |
| 426 | 8.85 0.71 % |
04-08-2023 00:00:00 Friday |
1253.8 1262.65 |
1285.4 | 1253.8 | 15126 |
| 427 | 1.7 0.14 % |
03-08-2023 00:00:00 Thursday |
1252.05 1253.75 |
1274 | 1251.3 | 12843 |
| 428 | -24.05 -1.88 % |
02-08-2023 00:00:00 Wednesday |
1279.05 1255 |
1279.05 | 1255 | 7528 |
| 429 | -8.75 -0.68 % |
01-08-2023 00:00:00 Tuesday |
1288 1279.25 |
1288 | 1261 | 52029 |
| 430 | -13 -1.01 % |
31-07-2023 00:00:00 Monday |
1292 1279 |
1293.85 | 1269.65 | 24583 |
| 431 | -6.2 -0.48 % |
28-07-2023 00:00:00 Friday |
1296.7 1290.5 |
1302.2 | 1281.1 | 14398 |
| 432 | -3.75 -0.29 % |
27-07-2023 00:00:00 Thursday |
1299.95 1296.2 |
1311.4 | 1293.05 | 22779 |
| 433 | -0.45 -0.03 % |
26-07-2023 00:00:00 Wednesday |
1294.95 1294.5 |
1297.2 | 1274.65 | 36200 |
| 434 | -26.05 -1.97 % |
25-07-2023 00:00:00 Tuesday |
1322.95 1296.9 |
1322.95 | 1290.65 | 24103 |
| 435 | 25.15 1.95 % |
24-07-2023 00:00:00 Monday |
1291.2 1316.35 |
1323.3 | 1288.75 | 21722 |
| 436 | -19.4 -1.48 % |
21-07-2023 00:00:00 Friday |
1310.6 1291.2 |
1322.55 | 1287.8 | 8328 |
| 437 | -10.4 -0.79 % |
20-07-2023 00:00:00 Thursday |
1320.95 1310.55 |
1320.95 | 1303.5 | 9734 |
| 438 | -9 -0.68 % |
19-07-2023 00:00:00 Wednesday |
1318 1309 |
1319 | 1307 | 10862 |
| 439 | -0.95 -0.07 % |
18-07-2023 00:00:00 Tuesday |
1314.15 1313.2 |
1322.15 | 1306 | 14668 |
| 440 | -5 -0.38 % |
17-07-2023 00:00:00 Monday |
1320 1315 |
1329.05 | 1297.35 | 19922 |
| 441 | -4.6 -0.35 % |
14-07-2023 00:00:00 Friday |
1324.6 1320 |
1325.7 | 1312.3 | 14340 |
| 442 | 12.35 0.95 % |
13-07-2023 00:00:00 Thursday |
1305 1317.35 |
1336 | 1305 | 16212 |
| 443 | 15.15 1.18 % |
12-07-2023 00:00:00 Wednesday |
1287.05 1302.2 |
1306.05 | 1287.05 | 8488 |
| 444 | -9.55 -0.73 % |
11-07-2023 00:00:00 Tuesday |
1302.95 1293.4 |
1308.7 | 1289.6 | 17980 |
| 445 | -2.95 -0.23 % |
10-07-2023 00:00:00 Monday |
1294.6 1291.65 |
1299.2 | 1283.65 | 6252 |
| 446 | 1.55 0.12 % |
07-07-2023 00:00:00 Friday |
1293 1294.55 |
1317.3 | 1289.9 | 19849 |
| 447 | -0.95 -0.07 % |
06-07-2023 00:00:00 Thursday |
1294.05 1293.1 |
1311.45 | 1290 | 12487 |
| 448 | 10.35 0.8 % |
05-07-2023 00:00:00 Wednesday |
1286.5 1296.85 |
1315.65 | 1285.3 | 16658 |
| 449 | -21.4 -1.63 % |
04-07-2023 00:00:00 Tuesday |
1310 1288.6 |
1317 | 1283.1 | 14746 |
| 450 | -4.75 -0.36 % |
03-07-2023 00:00:00 Monday |
1302.05 1297.3 |
1310 | 1290.3 | 13259 |
| 451 | 21.5 1.67 % |
30-06-2023 00:00:00 Friday |
1285.4 1306.9 |
1315 | 1285.4 | 22617 |
| 452 | -0.2 -0.02 % |
28-06-2023 00:00:00 Wednesday |
1299.95 1299.75 |
1312.3 | 1285.7 | 19011 |
| 453 | 11.5 0.9 % |
27-06-2023 00:00:00 Tuesday |
1274.85 1286.35 |
1288.9 | 1258.55 | 13843 |
| 454 | 3.9 0.31 % |
26-06-2023 00:00:00 Monday |
1262.35 1266.25 |
1275.2 | 1262.35 | 7075 |
| 455 | -7.7 -0.61 % |
23-06-2023 00:00:00 Friday |
1270 1262.3 |
1274.7 | 1260.05 | 17465 |
| 456 | -8.25 -0.64 % |
22-06-2023 00:00:00 Thursday |
1285.05 1276.8 |
1305.45 | 1272.45 | 13434 |
| 457 | 3.15 0.24 % |
21-06-2023 00:00:00 Wednesday |
1292.05 1295.2 |
1305.8 | 1286.65 | 16041 |
| 458 | 3.25 0.25 % |
20-06-2023 00:00:00 Tuesday |
1288.95 1292.2 |
1305.95 | 1282.2 | 41797 |
| 459 | 0.7 0.05 % |
19-06-2023 00:00:00 Monday |
1280 1280.7 |
1288.25 | 1276.75 | 15003 |
| 460 | 45.65 3.7 % |
16-06-2023 00:00:00 Friday |
1235.05 1280.7 |
1292.6 | 1235.05 | 47960 |
| 461 | 9.45 0.77 % |
15-06-2023 00:00:00 Thursday |
1231.65 1241.1 |
1250.4 | 1231.65 | 6513 |
| 462 | 6.5 0.53 % |
14-06-2023 00:00:00 Wednesday |
1235.05 1241.55 |
1253 | 1228.45 | 7287 |
| 463 | 8 0.65 % |
13-06-2023 00:00:00 Tuesday |
1235.05 1243.05 |
1248.75 | 1235.05 | 12686 |
| 464 | 3.4 0.28 % |
12-06-2023 00:00:00 Monday |
1236.05 1239.45 |
1255 | 1235.25 | 42153 |
| 465 | 24.4 2.02 % |
09-06-2023 00:00:00 Friday |
1206.25 1230.65 |
1253 | 1206.25 | 13687 |
| 466 | -12.35 -0.99 % |
08-06-2023 00:00:00 Thursday |
1249.95 1237.6 |
1254.9 | 1233.7 | 10497 |
| 467 | 30.45 2.51 % |
07-06-2023 00:00:00 Wednesday |
1215.05 1245.5 |
1248 | 1215.05 | 30112 |
| 468 | 7.95 0.65 % |
06-06-2023 00:00:00 Tuesday |
1215.05 1223 |
1225 | 1210.2 | 6736 |
| 469 | 4.7 0.39 % |
05-06-2023 00:00:00 Monday |
1209.95 1214.65 |
1219.65 | 1205.95 | 18666 |
| 470 | -16.7 -1.37 % |
02-06-2023 00:00:00 Friday |
1219.8 1203.1 |
1219.8 | 1199.2 | 17771 |
| 471 | -60.5 -4.77 % |
01-06-2023 00:00:00 Thursday |
1267.95 1207.45 |
1267.95 | 1203.95 | 18087 |
| 472 | 16.95 1.39 % |
31-05-2023 00:00:00 Wednesday |
1217.95 1234.9 |
1239.2 | 1213.05 | 30799 |
| 473 | -6.2 -0.51 % |
30-05-2023 00:00:00 Tuesday |
1221.95 1215.75 |
1221.95 | 1201.6 | 8412 |
| 474 | 20.85 1.74 % |
29-05-2023 00:00:00 Monday |
1196.2 1217.05 |
1231.8 | 1196.2 | 39814 |
| 475 | 19.15 1.63 % |
26-05-2023 00:00:00 Friday |
1176.95 1196.1 |
1203.75 | 1176.55 | 26444 |
| 476 | 12.7 1.09 % |
25-05-2023 00:00:00 Thursday |
1165.1 1177.8 |
1182 | 1165.1 | 4498 |
| 477 | 9.15 0.79 % |
24-05-2023 00:00:00 Wednesday |
1165.3 1174.45 |
1176.95 | 1159.9 | 8550 |
| 478 | 14.45 1.26 % |
23-05-2023 00:00:00 Tuesday |
1150.8 1165.25 |
1167.5 | 1145.4 | 14942 |
| 479 | -3.5 -0.3 % |
22-05-2023 00:00:00 Monday |
1154.35 1150.85 |
1158.95 | 1149.1 | 6217 |
| 480 | -13.85 -1.19 % |
19-05-2023 00:00:00 Friday |
1165.95 1152.1 |
1165.95 | 1142.8 | 13506 |
| 481 | -25 -2.12 % |
18-05-2023 00:00:00 Thursday |
1177.95 1152.95 |
1177.95 | 1150.1 | 7189 |
| 482 | -12.7 -1.08 % |
17-05-2023 00:00:00 Wednesday |
1175 1162.3 |
1182.2 | 1159.6 | 9282 |
| 483 | -18.65 -1.56 % |
16-05-2023 00:00:00 Tuesday |
1198.8 1180.15 |
1200.9 | 1174.8 | 6157 |
| 484 | 3.2 0.27 % |
15-05-2023 00:00:00 Monday |
1185.75 1188.95 |
1194.4 | 1182.85 | 5161 |
| 485 | 1.65 0.14 % |
12-05-2023 00:00:00 Friday |
1184.15 1185.8 |
1192.9 | 1173.8 | 10708 |
| 486 | -9.75 -0.82 % |
11-05-2023 00:00:00 Thursday |
1193.9 1184.15 |
1195.95 | 1179.2 | 9404 |
| 487 | 3.25 0.27 % |
10-05-2023 00:00:00 Wednesday |
1185 1188.25 |
1194.95 | 1181.35 | 16245 |
| 488 | 16.45 1.41 % |
09-05-2023 00:00:00 Tuesday |
1166.9 1183.35 |
1189.65 | 1166.9 | 21087 |
| 489 | 7.95 0.68 % |
08-05-2023 00:00:00 Monday |
1175 1182.95 |
1184.35 | 1168.05 | 11959 |
| 490 | -4.35 -0.37 % |
05-05-2023 00:00:00 Friday |
1177.9 1173.55 |
1183 | 1169 | 29546 |
| 491 | 37.5 3.32 % |
04-05-2023 00:00:00 Thursday |
1130.2 1167.7 |
1169.9 | 1130.2 | 48179 |
| 492 | -2.95 -0.26 % |
03-05-2023 00:00:00 Wednesday |
1140.05 1137.1 |
1150.75 | 1134.1 | 10252 |
| 493 | 6.15 0.54 % |
02-05-2023 00:00:00 Tuesday |
1145.05 1151.2 |
1157.95 | 1144.7 | 15170 |
| 494 | -21.35 -1.84 % |
28-04-2023 00:00:00 Friday |
1159.95 1138.6 |
1159.95 | 1129.55 | 29152 |
| 495 | 3.85 0.34 % |
27-04-2023 00:00:00 Thursday |
1135.1 1138.95 |
1145.5 | 1125.45 | 44320 |
| 496 | 4.05 0.36 % |
26-04-2023 00:00:00 Wednesday |
1112.9 1116.95 |
1122.1 | 1105 | 22103 |
| 497 | -3.35 -0.3 % |
25-04-2023 00:00:00 Tuesday |
1107.95 1104.6 |
1121.45 | 1102.25 | 12024 |
| 498 | -7.5 -0.67 % |
24-04-2023 00:00:00 Monday |
1112 1104.5 |
1113.85 | 1091 | 15938 |
| 499 | -31.5 -2.77 % |
21-04-2023 00:00:00 Friday |
1138 1106.5 |
1139.8 | 1104 | 21017 |
| 500 | 9 0.8 % |
20-04-2023 00:00:00 Thursday |
1123 1132 |
1132 | 1113 | 21360 |
| 501 | -25.95 -2.26 % |
19-04-2023 00:00:00 Wednesday |
1148.95 1123 |
1148.95 | 1120.55 | 16610 |
| 502 | 9.05 0.8 % |
18-04-2023 00:00:00 Tuesday |
1137.05 1146.1 |
1152.65 | 1137.05 | 12035 |
| 503 | 15.8 1.4 % |
17-04-2023 00:00:00 Monday |
1129.35 1145.15 |
1150.75 | 1122 | 8428 |
| 504 | 2 0.18 % |
13-04-2023 00:00:00 Thursday |
1127.35 1129.35 |
1138.6 | 1123.05 | 18514 |
| 505 | 19.6 1.77 % |
12-04-2023 00:00:00 Wednesday |
1108.05 1127.65 |
1129.2 | 1108.05 | 19568 |
| 506 | 0.85 0.08 % |
11-04-2023 00:00:00 Tuesday |
1112 1112.85 |
1130.3 | 1109 | 42869 |
| 507 | -11.35 -1.02 % |
10-04-2023 00:00:00 Monday |
1116.6 1105.25 |
1118.7 | 1103.75 | 21206 |
| 508 | 11.4 1.03 % |
06-04-2023 00:00:00 Thursday |
1105.15 1116.55 |
1120 | 1105.05 | 11503 |
| 509 | 0 0 % |
05-04-2023 00:00:00 Wednesday |
1105.05 1105.05 |
1118.7 | 1100.5 | 19390 |
| 510 | 11.5 1.05 % |
03-04-2023 00:00:00 Monday |
1092.35 1103.85 |
1125.6 | 1092.3 | 23543 |
| 511 | 0.65 0.06 % |
31-03-2023 00:00:00 Friday |
1099 1099.65 |
1112.1 | 1097.15 | 10164 |
| 512 | 4.55 0.42 % |
29-03-2023 00:00:00 Wednesday |
1094 1098.55 |
1105.65 | 1083.2 | 21213 |
| 513 | -8.75 -0.8 % |
28-03-2023 00:00:00 Tuesday |
1099.3 1090.55 |
1105.65 | 1088.55 | 8963 |
| 514 | -1.85 -0.17 % |
27-03-2023 00:00:00 Monday |
1100.05 1098.2 |
1116 | 1095.15 | 15162 |
| 515 | -4.7 -0.42 % |
24-03-2023 00:00:00 Friday |
1117.7 1113 |
1121.3 | 1088.7 | 28758 |
| 516 | 14.45 1.31 % |
23-03-2023 00:00:00 Thursday |
1104.25 1118.7 |
1125.45 | 1104.25 | 10002 |
| 517 | -15.9 -1.41 % |
22-03-2023 00:00:00 Wednesday |
1128.95 1113.05 |
1128.95 | 1103.15 | 21205 |
| 518 | 16.1 1.49 % |
21-03-2023 00:00:00 Tuesday |
1081.55 1097.65 |
1100.35 | 1075.25 | 25717 |
| 519 | 34.45 3.31 % |
20-03-2023 00:00:00 Monday |
1039.25 1073.7 |
1091.15 | 1039.25 | 13666 |
| 520 | 7.6 0.71 % |
17-03-2023 00:00:00 Friday |
1063.35 1070.95 |
1091 | 1063.35 | 62248 |
| 521 | -13.55 -1.26 % |
16-03-2023 00:00:00 Thursday |
1075 1061.45 |
1088.2 | 1054.8 | 541862 |
| 522 | -14.9 -1.38 % |
15-03-2023 00:00:00 Wednesday |
1080.9 1066 |
1083 | 1062.05 | 26815 |
| 523 | 11.65 1.09 % |
14-03-2023 00:00:00 Tuesday |
1065.3 1076.95 |
1091.9 | 1065.3 | 18953 |
| 524 | -9.55 -0.88 % |
13-03-2023 00:00:00 Monday |
1081.05 1071.5 |
1101.55 | 1066.2 | 17603 |
| 525 | -0.25 -0.02 % |
10-03-2023 00:00:00 Friday |
1095.95 1095.7 |
1100 | 1084.75 | 19963 |
| 526 | -41.6 -3.65 % |
09-03-2023 00:00:00 Thursday |
1139.15 1097.55 |
1139.15 | 1093 | 28419 |
| 527 | 13.45 1.21 % |
08-03-2023 00:00:00 Wednesday |
1115.2 1128.65 |
1140.9 | 1111 | 16946 |
| 528 | 13.85 1.24 % |
06-03-2023 00:00:00 Monday |
1115.65 1129.5 |
1145.1 | 1115.65 | 20260 |
| 529 | 25.75 2.33 % |
03-03-2023 00:00:00 Friday |
1103.4 1129.15 |
1132.3 | 1102.45 | 13338 |
| 530 | -10 -0.9 % |
02-03-2023 00:00:00 Thursday |
1110.1 1100.1 |
1122.25 | 1098.15 | 18242 |
| 531 | -2.1 -0.19 % |
01-03-2023 00:00:00 Wednesday |
1120.6 1118.5 |
1122.7 | 1109.15 | 12728 |
| 532 | -14.85 -1.31 % |
28-02-2023 00:00:00 Tuesday |
1134.95 1120.1 |
1134.95 | 1109.3 | 64151 |
| 533 | 8.3 0.74 % |
27-02-2023 00:00:00 Monday |
1121.6 1129.9 |
1135.55 | 1110.9 | 13962 |
| 534 | -13.4 -1.18 % |
24-02-2023 00:00:00 Friday |
1135 1121.6 |
1142 | 1119.45 | 10189 |
| 535 | 6.6 0.59 % |
23-02-2023 00:00:00 Thursday |
1128.05 1134.65 |
1141.5 | 1124.8 | 9902 |
| 536 | 1.45 0.13 % |
22-02-2023 00:00:00 Wednesday |
1130.05 1131.5 |
1149.25 | 1125.1 | 11908 |
| 537 | -5.9 -0.51 % |
21-02-2023 00:00:00 Tuesday |
1155.15 1149.25 |
1166.6 | 1144.4 | 5329 |
| 538 | 17.3 1.52 % |
20-02-2023 00:00:00 Monday |
1140.75 1158.05 |
1170.05 | 1140.75 | 9238 |
| 539 | -25.45 -2.17 % |
17-02-2023 00:00:00 Friday |
1174.25 1148.8 |
1174.25 | 1137.4 | 38279 |
| 540 | -14.8 -1.24 % |
16-02-2023 00:00:00 Thursday |
1189.05 1174.25 |
1189.05 | 1170.75 | 27726 |
| 541 | 29.65 2.58 % |
15-02-2023 00:00:00 Wednesday |
1151.05 1180.7 |
1182.1 | 1150 | 28561 |
| 542 | -16.15 -1.37 % |
14-02-2023 00:00:00 Tuesday |
1178.95 1162.8 |
1179.05 | 1155.4 | 33550 |
| 543 | -4.85 -0.41 % |
13-02-2023 00:00:00 Monday |
1183.8 1178.95 |
1187.5 | 1173.35 | 15443 |
| 544 | 9.6 0.82 % |
10-02-2023 00:00:00 Friday |
1175 1184.6 |
1187.7 | 1167.5 | 215300 |
| 545 | 14.95 1.28 % |
09-02-2023 00:00:00 Thursday |
1165.25 1180.2 |
1184.6 | 1165.25 | 44725 |
| 546 | 33.55 2.97 % |
08-02-2023 00:00:00 Wednesday |
1131.15 1164.7 |
1171.95 | 1131.15 | 18391 |
| 547 | -6.55 -0.58 % |
07-02-2023 00:00:00 Tuesday |
1137.75 1131.2 |
1147.4 | 1124.25 | 21574 |
| 548 | 17.65 1.58 % |
06-02-2023 00:00:00 Monday |
1120.1 1137.75 |
1145 | 1115.35 | 24558 |
| 549 | 15.4 1.37 % |
03-02-2023 00:00:00 Friday |
1125 1140.4 |
1145 | 1115.6 | 45310 |
| 550 | 5.65 0.51 % |
02-02-2023 00:00:00 Thursday |
1100 1105.65 |
1154.9 | 1089.25 | 196992 |
| 551 | -104.8 -8.65 % |
01-02-2023 00:00:00 Wednesday |
1211.15 1106.35 |
1228 | 1069 | 174712 |
| 552 | -13.6 -1.1 % |
31-01-2023 00:00:00 Tuesday |
1233.5 1219.9 |
1246.8 | 1212.8 | 13802 |
| 553 | 2.75 0.22 % |
30-01-2023 00:00:00 Monday |
1229.9 1232.65 |
1244.45 | 1216 | 21549 |
| 554 | -3.65 -0.29 % |
27-01-2023 00:00:00 Friday |
1254.05 1250.4 |
1291.1 | 1230 | 21258 |
| 555 | -12.35 -0.97 % |
25-01-2023 00:00:00 Wednesday |
1270.05 1257.7 |
1276.3 | 1250.05 | 9791 |
| 556 | -19.1 -1.48 % |
24-01-2023 00:00:00 Tuesday |
1292.6 1273.5 |
1300.05 | 1270.85 | 12886 |
| 557 | 15.45 1.21 % |
23-01-2023 00:00:00 Monday |
1280 1295.45 |
1319.45 | 1280 | 22545 |
| 558 | -33.55 -2.52 % |
20-01-2023 00:00:00 Friday |
1329 1295.45 |
1329 | 1292.4 | 27220 |
| 559 | 20.65 1.59 % |
19-01-2023 00:00:00 Thursday |
1302.2 1322.85 |
1329.75 | 1302.2 | 27219 |
| 560 | 2.8 0.21 % |
18-01-2023 00:00:00 Wednesday |
1308.05 1310.85 |
1320.9 | 1303.9 | 15151 |
| 561 | -3.65 -0.28 % |
17-01-2023 00:00:00 Tuesday |
1300.05 1296.4 |
1310.35 | 1294.5 | 16087 |
| 562 | -22 -1.66 % |
16-01-2023 00:00:00 Monday |
1322.65 1300.65 |
1322.65 | 1296.9 | 7109 |
| 563 | -11.55 -0.87 % |
13-01-2023 00:00:00 Friday |
1323.95 1312.4 |
1325.25 | 1305.25 | 33300 |
| 564 | 16.4 1.26 % |
12-01-2023 00:00:00 Thursday |
1299.95 1316.35 |
1320 | 1291.85 | 24872 |
| 565 | -4.75 -0.36 % |
11-01-2023 00:00:00 Wednesday |
1303.05 1298.3 |
1306.8 | 1287.95 | 23369 |
| 566 | -6.8 -0.52 % |
10-01-2023 00:00:00 Tuesday |
1309 1302.2 |
1313 | 1297.5 | 18283 |
| 567 | 35.5 2.79 % |
09-01-2023 00:00:00 Monday |
1271.75 1307.25 |
1313 | 1271.75 | 34377 |
| 568 | -7.65 -0.6 % |
06-01-2023 00:00:00 Friday |
1277.95 1270.3 |
1286.1 | 1266.8 | 11918 |
| 569 | 12 0.96 % |
05-01-2023 00:00:00 Thursday |
1255.2 1267.2 |
1273.95 | 1255.2 | 16978 |
| 570 | -10.25 -0.81 % |
04-01-2023 00:00:00 Wednesday |
1268.55 1258.3 |
1281.8 | 1254 | 19905 |
| 571 | 37.2 3.02 % |
03-01-2023 00:00:00 Tuesday |
1231.35 1268.55 |
1274.5 | 1227.25 | 37917 |
| 572 | 14.25 1.16 % |
02-01-2023 00:00:00 Monday |
1226 1240.25 |
1243.6 | 1222.15 | 18532 |
| 573 | -30.95 -2.45 % |
30-12-2022 00:00:00 Friday |
1262.55 1231.6 |
1263 | 1229 | 13428 |
| 574 | 12.7 1.02 % |
29-12-2022 00:00:00 Thursday |
1245 1257.7 |
1262 | 1229.35 | 9887 |
| 575 | 19.45 1.59 % |
28-12-2022 00:00:00 Wednesday |
1223.05 1242.5 |
1249.45 | 1223.05 | 7399 |
| 576 | 1.9 0.15 % |
27-12-2022 00:00:00 Tuesday |
1238.05 1239.95 |
1254.5 | 1234.55 | 12089 |
| 577 | 54.35 4.57 % |
26-12-2022 00:00:00 Monday |
1190.05 1244.4 |
1248.65 | 1190.05 | 12680 |
| 578 | 1.5 0.12 % |
23-12-2022 00:00:00 Friday |
1223.1 1224.6 |
1247.05 | 1217 | 10155 |
| 579 | 13.05 1.06 % |
22-12-2022 00:00:00 Thursday |
1231.05 1244.1 |
1248.65 | 1230 | 24700 |
| 580 | 0.1 0.01 % |
21-12-2022 00:00:00 Wednesday |
1235 1235.1 |
1244.6 | 1222 | 52618 |
| 581 | -36.7 -2.9 % |
20-12-2022 00:00:00 Tuesday |
1267.5 1230.8 |
1267.5 | 1229.1 | 16370 |
| 582 | 16.7 1.34 % |
19-12-2022 00:00:00 Monday |
1250.2 1266.9 |
1270.3 | 1250.2 | 9912 |
| 583 | -12 -0.95 % |
16-12-2022 00:00:00 Friday |
1266.65 1254.65 |
1278.25 | 1252.35 | 9434 |
| 584 | -13.65 -1.06 % |
15-12-2022 00:00:00 Thursday |
1284.95 1271.3 |
1295.55 | 1267.8 | 30514 |
| 585 | -20.7 -1.61 % |
14-12-2022 00:00:00 Wednesday |
1288.95 1268.25 |
1288.95 | 1266.25 | 7806 |
| 586 | 13.3 1.05 % |
13-12-2022 00:00:00 Tuesday |
1263.25 1276.55 |
1279.95 | 1260 | 10909 |
| 587 | -0.25 -0.02 % |
12-12-2022 00:00:00 Monday |
1263.6 1263.35 |
1271.5 | 1254.4 | 6334 |
| 588 | -1.7 -0.13 % |
09-12-2022 00:00:00 Friday |
1271.05 1269.35 |
1273.8 | 1257.25 | 23753 |
| 589 | 23.05 1.85 % |
08-12-2022 00:00:00 Thursday |
1244 1267.05 |
1268.7 | 1242.65 | 19802 |
| 590 | -19.55 -1.52 % |
07-12-2022 00:00:00 Wednesday |
1284 1264.45 |
1295 | 1259.05 | 17317 |
| 591 | 0.3 0.02 % |
06-12-2022 00:00:00 Tuesday |
1283.9 1284.2 |
1313.65 | 1281.4 | 50204 |
| 592 | -6.15 -0.48 % |
05-12-2022 00:00:00 Monday |
1290 1283.85 |
1300 | 1274.4 | 9376 |
| 593 | 4.85 0.38 % |
02-12-2022 00:00:00 Friday |
1289.7 1294.55 |
1300 | 1265.3 | 17224 |
| 594 | 2.6 0.2 % |
01-12-2022 00:00:00 Thursday |
1288 1290.6 |
1297 | 1276.1 | 22589 |
| 595 | 30.85 2.46 % |
30-11-2022 00:00:00 Wednesday |
1253 1283.85 |
1287 | 1253 | 13433 |
| 596 | 11.4 0.91 % |
29-11-2022 00:00:00 Tuesday |
1246.85 1258.25 |
1272.9 | 1246.85 | 25592 |
| 597 | 19.3 1.56 % |
28-11-2022 00:00:00 Monday |
1234.95 1254.25 |
1268.3 | 1231.7 | 22080 |
| 598 | -16 -1.28 % |
25-11-2022 00:00:00 Friday |
1250.95 1234.95 |
1251 | 1229.1 | 30358 |
| 599 | 20.6 1.69 % |
24-11-2022 00:00:00 Thursday |
1220.15 1240.75 |
1244.2 | 1220.15 | 32529 |
| 600 | -1.45 -0.12 % |
23-11-2022 00:00:00 Wednesday |
1228.05 1226.6 |
1235.15 | 1217.6 | 10733 |
| 601 | -0.85 -0.07 % |
22-11-2022 00:00:00 Tuesday |
1228.4 1227.55 |
1235.55 | 1220 | 8313 |
| 602 | -7.45 -0.6 % |
21-11-2022 00:00:00 Monday |
1234.4 1226.95 |
1237 | 1206.1 | 28961 |
| 603 | -10.6 -0.85 % |
18-11-2022 00:00:00 Friday |
1254 1243.4 |
1260.3 | 1237.9 | 47570 |
| 604 | 4.6 0.37 % |
17-11-2022 00:00:00 Thursday |
1250 1254.6 |
1260.25 | 1246.3 | 9268 |
| 605 | 2.75 0.22 % |
16-11-2022 00:00:00 Wednesday |
1252.05 1254.8 |
1265.2 | 1246.75 | 9370 |
| 606 | 0 0 % |
15-11-2022 00:00:00 Tuesday |
1259.6 1259.6 |
1262.8 | 1239.25 | 47491 |
| 607 | -3.95 -0.32 % |
14-11-2022 00:00:00 Monday |
1251.05 1247.1 |
1259.2 | 1240 | 32411 |
| 608 | -0.15 -0.01 % |
11-11-2022 00:00:00 Friday |
1250.1 1249.95 |
1273 | 1238.8 | 16248 |
| 609 | -27.35 -2.16 % |
10-11-2022 00:00:00 Thursday |
1265.1 1237.75 |
1265.2 | 1225.45 | 21522 |
| 610 | -15.9 -1.24 % |
09-11-2022 00:00:00 Wednesday |
1280 1264.1 |
1290.1 | 1256.35 | 12579 |
| 611 | 3.45 0.27 % |
07-11-2022 00:00:00 Monday |
1275 1278.45 |
1281.85 | 1266 | 10822 |
| 612 | 4.05 0.32 % |
04-11-2022 00:00:00 Friday |
1261.8 1265.85 |
1281.8 | 1259.3 | 9034 |
| 613 | 26.8 2.15 % |
03-11-2022 00:00:00 Thursday |
1249.4 1276.2 |
1280.5 | 1249.4 | 8927 |
| 614 | 6 0.47 % |
02-11-2022 00:00:00 Wednesday |
1266 1272 |
1278.5 | 1263.2 | 5913 |
| 615 | 13.25 1.06 % |
01-11-2022 00:00:00 Tuesday |
1255 1268.25 |
1285.65 | 1255 | 22410 |
| 616 | 12.6 1.01 % |
31-10-2022 00:00:00 Monday |
1253.35 1265.95 |
1273.1 | 1253.35 | 8982 |
| 617 | 0 0 % |
28-10-2022 00:00:00 Friday |
1252.7 1252.7 |
1265.1 | 1245 | 17401 |
| 618 | -16.3 -1.28 % |
27-10-2022 00:00:00 Thursday |
1269.5 1253.2 |
1269.5 | 1244.55 | 11895 |
| 619 | -15.4 -1.21 % |
25-10-2022 00:00:00 Tuesday |
1268.95 1253.55 |
1278.3 | 1243.1 | 25611 |
| 620 | -2.55 -0.2 % |
24-10-2022 00:00:00 Monday |
1260.2 1257.65 |
1266.15 | 1239.3 | 8629 |
| 621 | 21.8 1.78 % |
21-10-2022 00:00:00 Friday |
1224.05 1245.85 |
1249.7 | 1224.05 | 23709 |
| 622 | 7.4 0.61 % |
20-10-2022 00:00:00 Thursday |
1215.25 1222.65 |
1228.6 | 1214.6 | 9056 |
| 623 | -4 -0.33 % |
19-10-2022 00:00:00 Wednesday |
1229.95 1225.95 |
1233.95 | 1214.75 | 19873 |
| 624 | 27.1 2.27 % |
18-10-2022 00:00:00 Tuesday |
1192.05 1219.15 |
1226 | 1192.05 | 31765 |
| 625 | 14.4 1.22 % |
17-10-2022 00:00:00 Monday |
1177 1191.4 |
1198.75 | 1168.1 | 624883 |
| 626 | -10.3 -0.87 % |
14-10-2022 00:00:00 Friday |
1190.05 1179.75 |
1216.6 | 1178 | 12318 |
| 627 | -13.35 -1.11 % |
13-10-2022 00:00:00 Thursday |
1201.15 1187.8 |
1216 | 1185 | 14322 |
| 628 | 11.6 0.97 % |
12-10-2022 00:00:00 Wednesday |
1201.55 1213.15 |
1220.2 | 1200 | 10485 |
| 629 | -33.45 -2.7 % |
11-10-2022 00:00:00 Tuesday |
1239.05 1205.6 |
1239.05 | 1200.05 | 611205 |
| 630 | 4.1 0.33 % |
10-10-2022 00:00:00 Monday |
1234.95 1239.05 |
1243 | 1218.6 | 14144 |
| 631 | 0 0 % |
07-10-2022 00:00:00 Friday |
1243 1243 |
1256.8 | 1226.5 | 17940 |
| 632 | -15.55 -1.23 % |
06-10-2022 00:00:00 Thursday |
1260.5 1244.95 |
1279.45 | 1242.45 | 7581 |
| 633 | 20.05 1.62 % |
04-10-2022 00:00:00 Tuesday |
1240.4 1260.45 |
1264.65 | 1240.4 | 6727 |
| 634 | -1.8 -0.15 % |
03-10-2022 00:00:00 Monday |
1240.05 1238.25 |
1257.5 | 1230.7 | 14287 |
| 635 | 9.5 0.77 % |
30-09-2022 00:00:00 Friday |
1241 1250.5 |
1257 | 1234.85 | 9783 |
| 636 | -6.95 -0.56 % |
29-09-2022 00:00:00 Thursday |
1247 1240.05 |
1250.75 | 1236 | 10034 |
| 637 | 5.3 0.43 % |
28-09-2022 00:00:00 Wednesday |
1233 1238.3 |
1250.95 | 1215 | 29823 |
| 638 | -9.65 -0.77 % |
27-09-2022 00:00:00 Tuesday |
1253.05 1243.4 |
1269.85 | 1238 | 13133 |
| 639 | -7.9 -0.62 % |
26-09-2022 00:00:00 Monday |
1267.15 1259.25 |
1270.25 | 1252.25 | 15942 |
| 640 | -11.1 -0.86 % |
23-09-2022 00:00:00 Friday |
1283.95 1272.85 |
1289.25 | 1266.25 | 7876 |
| 641 | -15.7 -1.21 % |
22-09-2022 00:00:00 Thursday |
1301 1285.3 |
1301 | 1269.35 | 28830 |
| 642 | -0.05 0 % |
21-09-2022 00:00:00 Wednesday |
1306.1 1306.05 |
1317.9 | 1297.9 | 11335 |
| 643 | 4.2 0.32 % |
20-09-2022 00:00:00 Tuesday |
1304 1308.2 |
1323.45 | 1304 | 13323 |
| 644 | 31.3 2.46 % |
19-09-2022 00:00:00 Monday |
1271.75 1303.05 |
1307.95 | 1271.75 | 433394 |
| 645 | -25.55 -1.97 % |
16-09-2022 00:00:00 Friday |
1297.95 1272.4 |
1301.9 | 1266.8 | 20769 |
| 646 | -17.05 -1.3 % |
15-09-2022 00:00:00 Thursday |
1310 1292.95 |
1317.2 | 1276.55 | 19656 |
| 647 | 3.15 0.24 % |
14-09-2022 00:00:00 Wednesday |
1300 1303.15 |
1319.45 | 1297.95 | 12862 |
| 648 | 9.75 0.74 % |
13-09-2022 00:00:00 Tuesday |
1314 1323.75 |
1335 | 1312.9 | 39103 |
| 649 | 9.1 0.7 % |
12-09-2022 00:00:00 Monday |
1297.5 1306.6 |
1311.2 | 1295.2 | 15504 |
| 650 | -26.7 -2.02 % |
09-09-2022 00:00:00 Friday |
1324 1297.3 |
1326.85 | 1291.35 | 19233 |
| 651 | -12.75 -0.96 % |
08-09-2022 00:00:00 Thursday |
1330 1317.25 |
1339.55 | 1305.95 | 22021 |
| 652 | 22.8 1.74 % |
07-09-2022 00:00:00 Wednesday |
1308.6 1331.4 |
1337.15 | 1301.75 | 426921 |
| 653 | 21.45 1.66 % |
06-09-2022 00:00:00 Tuesday |
1290.1 1311.55 |
1314 | 1287.25 | 308323 |
| 654 | 5.65 0.44 % |
05-09-2022 00:00:00 Monday |
1288.05 1293.7 |
1295.6 | 1281.3 | 18286 |
| 655 | -21.35 -1.63 % |
02-09-2022 00:00:00 Friday |
1310 1288.65 |
1310.75 | 1284 | 39821 |
| 656 | -1.15 -0.09 % |
01-09-2022 00:00:00 Thursday |
1297.85 1296.7 |
1312.95 | 1291 | 1593483 |
| 657 | 31.65 2.44 % |
30-08-2022 00:00:00 Tuesday |
1298 1329.65 |
1333 | 1298 | 31218 |
| 658 | 10.85 0.84 % |
29-08-2022 00:00:00 Monday |
1287.4 1298.25 |
1309.25 | 1268.25 | 15164 |
| 659 | 13.2 1.02 % |
26-08-2022 00:00:00 Friday |
1300 1313.2 |
1327.5 | 1300 | 31240 |
| 660 | -1.65 -0.13 % |
25-08-2022 00:00:00 Thursday |
1298.95 1297.3 |
1316 | 1291.5 | 28811 |
| 661 | 7.7 0.6 % |
24-08-2022 00:00:00 Wednesday |
1280.1 1287.8 |
1290 | 1273.9 | 11642 |
| 662 | 11.65 0.92 % |
23-08-2022 00:00:00 Tuesday |
1267.1 1278.75 |
1291.9 | 1267.1 | 15230 |
| 663 | -10.2 -0.79 % |
22-08-2022 00:00:00 Monday |
1286.55 1276.35 |
1310 | 1272 | 15930 |
| 664 | -13.3 -1.02 % |
19-08-2022 00:00:00 Friday |
1310.1 1296.8 |
1334 | 1293.55 | 12971 |
| 665 | 24.55 1.89 % |
18-08-2022 00:00:00 Thursday |
1299.4 1323.95 |
1332.3 | 1299.4 | 84998 |
| 666 | -1 -0.08 % |
17-08-2022 00:00:00 Wednesday |
1305.8 1304.8 |
1320.95 | 1292.75 | 43855 |
| 667 | 23.8 1.85 % |
16-08-2022 00:00:00 Tuesday |
1286.35 1310.15 |
1321 | 1286.35 | 24067 |
| 668 | 36.35 2.91 % |
12-08-2022 00:00:00 Friday |
1250 1286.35 |
1289.05 | 1249.75 | 25690 |
| 669 | -9.55 -0.75 % |
11-08-2022 00:00:00 Thursday |
1270 1260.45 |
1279.5 | 1259.2 | 9476 |
| 670 | 2.6 0.2 % |
10-08-2022 00:00:00 Wednesday |
1270 1272.6 |
1294.75 | 1269 | 35168 |
| 671 | 10.15 0.81 % |
08-08-2022 00:00:00 Monday |
1260 1270.15 |
1272.25 | 1251 | 10972 |
| 672 | -17 -1.32 % |
05-08-2022 00:00:00 Friday |
1283.3 1266.3 |
1286.9 | 1261.4 | 13671 |
| 673 | -12.8 -0.99 % |
04-08-2022 00:00:00 Thursday |
1291.5 1278.7 |
1291.5 | 1270.95 | 14534 |
| 674 | -11.3 -0.87 % |
03-08-2022 00:00:00 Wednesday |
1294 1282.7 |
1294 | 1259.55 | 31463 |
| 675 | -33.2 -2.52 % |
02-08-2022 00:00:00 Tuesday |
1316.9 1283.7 |
1316.9 | 1280 | 35259 |
| 676 | 18.75 1.45 % |
01-08-2022 00:00:00 Monday |
1295 1313.75 |
1317 | 1288.3 | 711347 |
| 677 | 39.4 3.14 % |
29-07-2022 00:00:00 Friday |
1256 1295.4 |
1305 | 1246.4 | 315188 |
| 678 | 34.6 2.99 % |
28-07-2022 00:00:00 Thursday |
1156.1 1190.7 |
1194.75 | 1148.55 | 38413 |
| 679 | 13.4 1.17 % |
27-07-2022 00:00:00 Wednesday |
1142.7 1156.1 |
1175 | 1132.35 | 21569 |
| 680 | -9 -0.78 % |
26-07-2022 00:00:00 Tuesday |
1147.5 1138.5 |
1149.9 | 1136.3 | 8396 |
| 681 | -31.5 -2.68 % |
25-07-2022 00:00:00 Monday |
1176.2 1144.7 |
1176.2 | 1139.3 | 9769 |
| 682 | -16.7 -1.41 % |
22-07-2022 00:00:00 Friday |
1181.3 1164.6 |
1181.3 | 1158.15 | 20314 |
| 683 | -6.85 -0.58 % |
21-07-2022 00:00:00 Thursday |
1175.5 1168.65 |
1186.35 | 1163.65 | 19178 |
| 684 | 11.3 0.96 % |
20-07-2022 00:00:00 Wednesday |
1172.55 1183.85 |
1198.4 | 1163.25 | 30996 |
| 685 | -8 -0.68 % |
19-07-2022 00:00:00 Tuesday |
1177.95 1169.95 |
1185.35 | 1156.5 | 30386 |
| 686 | 23.95 2.08 % |
18-07-2022 00:00:00 Monday |
1154 1177.95 |
1187 | 1154 | 629723 |
| 687 | 15.2 1.34 % |
15-07-2022 00:00:00 Friday |
1138 1153.2 |
1157.8 | 1137.65 | 22555 |
| 688 | -5.8 -0.51 % |
14-07-2022 00:00:00 Thursday |
1145.05 1139.25 |
1146.4 | 1131 | 13049 |
| 689 | -17.95 -1.55 % |
13-07-2022 00:00:00 Wednesday |
1157.8 1139.85 |
1157.8 | 1137.15 | 12592 |
| 690 | -2.05 -0.18 % |
12-07-2022 00:00:00 Tuesday |
1142 1139.95 |
1146.25 | 1135 | 9154 |
| 691 | -12.6 -1.09 % |
11-07-2022 00:00:00 Monday |
1161 1148.4 |
1161 | 1141.85 | 13322 |
| 692 | 7.8 0.68 % |
08-07-2022 00:00:00 Friday |
1139 1146.8 |
1149.15 | 1127.5 | 21126 |
| 693 | -3.3 -0.29 % |
07-07-2022 00:00:00 Thursday |
1128.35 1125.05 |
1129.7 | 1110.9 | 14282 |
| 694 | -2.3 -0.21 % |
06-07-2022 00:00:00 Wednesday |
1118.6 1116.3 |
1124.95 | 1111 | 12791 |
| 695 | -14.35 -1.28 % |
05-07-2022 00:00:00 Tuesday |
1125 1110.65 |
1130 | 1107.95 | 7663 |
| 696 | 0 0 % |
04-07-2022 00:00:00 Monday |
1115 1115 |
1122 | 1096.15 | 14517 |
| 697 | 19.3 1.79 % |
01-07-2022 00:00:00 Friday |
1080.4 1099.7 |
1105.1 | 1078 | 16978 |
| 698 | 20.9 1.97 % |
30-06-2022 00:00:00 Thursday |
1062 1082.9 |
1092.4 | 1060 | 31003 |
| 699 | -7.9 -0.73 % |
29-06-2022 00:00:00 Wednesday |
1076.2 1068.3 |
1087 | 1052.5 | 19004 |
| 700 | 2.05 0.19 % |
28-06-2022 00:00:00 Tuesday |
1076.8 1078.85 |
1086 | 1068.1 | 9936 |
| 701 | 8.6 0.8 % |
27-06-2022 00:00:00 Monday |
1075 1083.6 |
1096.75 | 1075 | 14588 |
| 702 | 2.65 0.25 % |
24-06-2022 00:00:00 Friday |
1075.65 1078.3 |
1092.35 | 1074.85 | 8518 |
| 703 | -4.8 -0.44 % |
23-06-2022 00:00:00 Thursday |
1079.75 1074.95 |
1082.35 | 1060.25 | 8144 |
| 704 | -27.05 -2.47 % |
22-06-2022 00:00:00 Wednesday |
1096.7 1069.65 |
1096.7 | 1062.8 | 19139 |
| 705 | 9.1 0.84 % |
21-06-2022 00:00:00 Tuesday |
1087 1096.1 |
1098.35 | 1078.45 | 13290 |
| 706 | 5.95 0.56 % |
20-06-2022 00:00:00 Monday |
1070 1075.95 |
1092 | 1069.75 | 51942 |
| 707 | -10.65 -0.98 % |
17-06-2022 00:00:00 Friday |
1091 1080.35 |
1111.65 | 1075.8 | 25154 |
| 708 | -22.2 -1.97 % |
16-06-2022 00:00:00 Thursday |
1128.1 1105.9 |
1137.3 | 1099.6 | 40531 |
| 709 | -14.65 -1.29 % |
15-06-2022 00:00:00 Wednesday |
1139.7 1125.05 |
1143.95 | 1122.4 | 11611 |
| 710 | 2.25 0.2 % |
14-06-2022 00:00:00 Tuesday |
1130 1132.25 |
1140.2 | 1127.95 | 11070 |
| 711 | 7.85 0.7 % |
13-06-2022 00:00:00 Monday |
1125.55 1133.4 |
1161.25 | 1125.55 | 24117 |
| 712 | -9.55 -0.82 % |
10-06-2022 00:00:00 Friday |
1165 1155.45 |
1165 | 1152.05 | 8102 |
| 713 | 25.75 2.26 % |
09-06-2022 00:00:00 Thursday |
1137 1162.75 |
1167.4 | 1131.35 | 20477 |
| 714 | -4.9 -0.43 % |
08-06-2022 00:00:00 Wednesday |
1140 1135.1 |
1157.5 | 1129.3 | 39938 |
| 715 | -9.15 -0.8 % |
07-06-2022 00:00:00 Tuesday |
1144 1134.85 |
1144 | 1114.4 | 12581 |
| 716 | -4.2 -0.37 % |
06-06-2022 00:00:00 Monday |
1145 1140.8 |
1149.15 | 1134.6 | 15086 |
| 717 | -15.9 -1.37 % |
03-06-2022 00:00:00 Friday |
1157 1141.1 |
1161.6 | 1139.2 | 28793 |
| 718 | -11.2 -0.97 % |
02-06-2022 00:00:00 Thursday |
1155.15 1143.95 |
1155.15 | 1121.6 | 25370 |
| 719 | -0.45 -0.04 % |
01-06-2022 00:00:00 Wednesday |
1152.1 1151.65 |
1175 | 1144.3 | 23106 |
| 720 | 13.85 1.19 % |
31-05-2022 00:00:00 Tuesday |
1160 1173.85 |
1180.5 | 1140 | 59463 |
| 721 | 36.6 3.29 % |
30-05-2022 00:00:00 Monday |
1112 1148.6 |
1150 | 1112 | 33909 |
| 722 | 14.8 1.34 % |
27-05-2022 00:00:00 Friday |
1106.45 1121.25 |
1128.9 | 1105.35 | 30629 |
| 723 | 9.95 0.91 % |
26-05-2022 00:00:00 Thursday |
1095.55 1105.5 |
1110 | 1073.9 | 78589 |
| 724 | 17.9 1.66 % |
25-05-2022 00:00:00 Wednesday |
1077.65 1095.55 |
1116 | 1077.65 | 146366 |
| 725 | 7.65 0.72 % |
24-05-2022 00:00:00 Tuesday |
1066 1073.65 |
1083.5 | 1058.25 | 19279 |
| 726 | 25.45 2.42 % |
23-05-2022 00:00:00 Monday |
1051.1 1076.55 |
1091.7 | 1051.1 | 20182 |
| 727 | 5.8 0.54 % |
20-05-2022 00:00:00 Friday |
1065.8 1071.6 |
1083.05 | 1060.85 | 18213 |
| 728 | 1.9 0.18 % |
19-05-2022 00:00:00 Thursday |
1054.5 1056.4 |
1072.2 | 1047.25 | 23358 |
| 729 | 19.4 1.84 % |
18-05-2022 00:00:00 Wednesday |
1055 1074.4 |
1084.25 | 1055 | 34367 |
| 730 | 25.15 2.41 % |
17-05-2022 00:00:00 Tuesday |
1045.6 1070.75 |
1075 | 1036.85 | 17208 |
| 731 | -7.85 -0.74 % |
16-05-2022 00:00:00 Monday |
1054 1046.15 |
1054 | 1034.95 | 15666 |
| 732 | -21.3 -2 % |
13-05-2022 00:00:00 Friday |
1065 1043.7 |
1072.95 | 1038.9 | 31925 |
| 733 | -5.15 -0.48 % |
12-05-2022 00:00:00 Thursday |
1066.3 1061.15 |
1081.95 | 1048.05 | 26938 |
| 734 | 5.6 0.52 % |
11-05-2022 00:00:00 Wednesday |
1081.6 1087.2 |
1103.8 | 1080 | 67461 |
| 735 | 15.9 1.49 % |
10-05-2022 00:00:00 Tuesday |
1065.7 1081.6 |
1096 | 1062.65 | 29861 |
| 736 | 14.3 1.36 % |
09-05-2022 00:00:00 Monday |
1050 1064.3 |
1074.6 | 1035.5 | 24612 |
| 737 | -19.4 -1.8 % |
06-05-2022 00:00:00 Friday |
1078 1058.6 |
1079.4 | 1052.5 | 33637 |
| 738 | -4.05 -0.37 % |
05-05-2022 00:00:00 Thursday |
1088.25 1084.2 |
1115.15 | 1079.05 | 37748 |
| 739 | -10.95 -1 % |
04-05-2022 00:00:00 Wednesday |
1089.95 1079 |
1094.8 | 1065 | 497075 |
| 740 | -16.25 -1.48 % |
02-05-2022 00:00:00 Monday |
1097 1080.75 |
1097 | 1064.75 | 51680 |
| 741 | -8.65 -0.77 % |
29-04-2022 00:00:00 Friday |
1116.55 1107.9 |
1132.1 | 1066.6 | 87665 |
| 742 | 40.1 3.73 % |
28-04-2022 00:00:00 Thursday |
1076.45 1116.55 |
1125.6 | 1066.7 | 43954 |
| 743 | -7.25 -0.67 % |
27-04-2022 00:00:00 Wednesday |
1081 1073.75 |
1097.95 | 1061.95 | 18591 |
| 744 | -8.65 -0.78 % |
26-04-2022 00:00:00 Tuesday |
1102.4 1093.75 |
1102.7 | 1083.35 | 22445 |
| 745 | -32.4 -2.88 % |
25-04-2022 00:00:00 Monday |
1123.95 1091.55 |
1128 | 1088 | 36265 |
| 746 | 12.45 1.11 % |
22-04-2022 00:00:00 Friday |
1125 1137.45 |
1139.85 | 1121.75 | 20524 |
| 747 | -0.8 -0.07 % |
21-04-2022 00:00:00 Thursday |
1145.7 1144.9 |
1148 | 1126.2 | 16614 |
| 748 | -8.55 -0.75 % |
20-04-2022 00:00:00 Wednesday |
1135.6 1127.05 |
1135.6 | 1117.55 | 21783 |
| 749 | -55.6 -4.71 % |
19-04-2022 00:00:00 Tuesday |
1180 1124.4 |
1184.3 | 1115 | 35643 |
| 750 | 31.2 2.73 % |
18-04-2022 00:00:00 Monday |
1141 1172.2 |
1181.5 | 1132.8 | 115242 |
| 751 | -0.5 -0.04 % |
13-04-2022 00:00:00 Wednesday |
1148.1 1147.6 |
1157.8 | 1140.9 | 17860 |
| 752 | 5.9 0.52 % |
12-04-2022 00:00:00 Tuesday |
1142.2 1148.1 |
1152.4 | 1118.8 | 24947 |
| 753 | -23.1 -1.98 % |
11-04-2022 00:00:00 Monday |
1165.3 1142.2 |
1165.3 | 1133.9 | 35780 |
| 754 | 46.9 4.21 % |
08-04-2022 00:00:00 Friday |
1113 1159.9 |
1164 | 1112.95 | 150555 |
| 755 | 1.2 0.11 % |
07-04-2022 00:00:00 Thursday |
1107.85 1109.05 |
1115 | 1100 | 49042 |
| 756 | -12.4 -1.11 % |
06-04-2022 00:00:00 Wednesday |
1119.65 1107.25 |
1121.55 | 1102 | 27089 |
| 757 | -10.4 -0.92 % |
05-04-2022 00:00:00 Tuesday |
1128.25 1117.85 |
1128.25 | 1111 | 23936 |
| 758 | 5.85 0.52 % |
04-04-2022 00:00:00 Monday |
1120 1125.85 |
1129.15 | 1103.5 | 49128 |
| 759 | -8.65 -0.77 % |
01-04-2022 00:00:00 Friday |
1121.45 1112.8 |
1121.45 | 1089.9 | 54823 |
| 760 | -1.45 -0.13 % |
31-03-2022 00:00:00 Thursday |
1121.65 1120.2 |
1127 | 1115 | 22787 |
| 761 | 2.8 0.25 % |
30-03-2022 00:00:00 Wednesday |
1117.9 1120.7 |
1127 | 1104.1 | 23926 |
| 762 | -6 -0.54 % |
29-03-2022 00:00:00 Tuesday |
1107 1101 |
1116.7 | 1086.85 | 129709 |
| 763 | -7.3 -0.67 % |
28-03-2022 00:00:00 Monday |
1084.9 1077.6 |
1103 | 1055.7 | 36900 |
| 764 | 4.75 0.44 % |
25-03-2022 00:00:00 Friday |
1089.95 1094.7 |
1101.15 | 1085.6 | 17454 |
| 765 | -7.15 -0.65 % |
24-03-2022 00:00:00 Thursday |
1098 1090.85 |
1098.4 | 1084.4 | 17181 |
| 766 | -18.95 -1.71 % |
23-03-2022 00:00:00 Wednesday |
1110 1091.05 |
1117.65 | 1078.7 | 89757 |
| 767 | 7.9 0.72 % |
22-03-2022 00:00:00 Tuesday |
1090 1097.9 |
1101.25 | 1070.6 | 19328 |
| 768 | -35.95 -3.18 % |
21-03-2022 00:00:00 Monday |
1131 1095.05 |
1137.65 | 1093.85 | 39272 |
| 769 | 35.9 3.28 % |
17-03-2022 00:00:00 Thursday |
1095 1130.9 |
1139.8 | 1090.15 | 42064 |
| 770 | 5.7 0.53 % |
16-03-2022 00:00:00 Wednesday |
1079.05 1084.75 |
1097.75 | 1075.3 | 21717 |
| 771 | 6.85 0.65 % |
15-03-2022 00:00:00 Tuesday |
1061.55 1068.4 |
1079.5 | 1061.55 | 17830 |
| 772 | 15.8 1.5 % |
14-03-2022 00:00:00 Monday |
1053.5 1069.3 |
1072.75 | 1041.1 | 24951 |
| 773 | 4.3 0.41 % |
11-03-2022 00:00:00 Friday |
1053.65 1057.95 |
1066 | 1043.85 | 19872 |
| 774 | 6.4 0.61 % |
10-03-2022 00:00:00 Thursday |
1042 1048.4 |
1057 | 1037.55 | 141268 |
| 775 | -11.75 -1.13 % |
09-03-2022 00:00:00 Wednesday |
1037 1025.25 |
1042 | 1020.95 | 37727 |
| 776 | 11.6 1.14 % |
08-03-2022 00:00:00 Tuesday |
1020.1 1031.7 |
1035.95 | 1003.6 | 39994 |
| 777 | -11.65 -1.12 % |
07-03-2022 00:00:00 Monday |
1040 1028.35 |
1047.65 | 1023.85 | 39842 |
| 778 | -20.35 -1.89 % |
04-03-2022 00:00:00 Friday |
1076.7 1056.35 |
1076.7 | 1050 | 29544 |
| 779 | -46 -4.08 % |
03-03-2022 00:00:00 Thursday |
1127 1081 |
1127 | 1075.15 | 36219 |
| 780 | 71.95 6.85 % |
02-03-2022 00:00:00 Wednesday |
1050 1121.95 |
1124.1 | 1050 | 110249 |
| 781 | 7.3 0.69 % |
28-02-2022 00:00:00 Monday |
1054 1061.3 |
1062.85 | 1017.3 | 78429 |
| 782 | 9.25 0.89 % |
25-02-2022 00:00:00 Friday |
1045 1054.25 |
1076.35 | 1045 | 50434 |
| 783 | -11.85 -1.11 % |
24-02-2022 00:00:00 Thursday |
1065.5 1053.65 |
1091 | 1045.85 | 79896 |
| 784 | -7.15 -0.64 % |
23-02-2022 00:00:00 Wednesday |
1109 1101.85 |
1113.95 | 1099.65 | 89776 |
| 785 | 3.35 0.3 % |
22-02-2022 00:00:00 Tuesday |
1100 1103.35 |
1126.45 | 1095.15 | 34460 |
| 786 | -21.55 -1.87 % |
21-02-2022 00:00:00 Monday |
1150.7 1129.15 |
1150.7 | 1122.65 | 27877 |
| 787 | 30.6 2.73 % |
18-02-2022 00:00:00 Friday |
1120 1150.6 |
1160.8 | 1112.5 | 60344 |
| 788 | 3.9 0.35 % |
17-02-2022 00:00:00 Thursday |
1121.9 1125.8 |
1132 | 1112 | 24072 |
| 789 | -4.05 -0.36 % |
16-02-2022 00:00:00 Wednesday |
1125.95 1121.9 |
1131.5 | 1102.5 | 59606 |
| 790 | 26.3 2.4 % |
15-02-2022 00:00:00 Tuesday |
1094 1120.3 |
1123.15 | 1086.3 | 24551 |
| 791 | -22 -1.97 % |
14-02-2022 00:00:00 Monday |
1116 1094 |
1122 | 1090.05 | 54814 |
| 792 | -16.05 -1.4 % |
11-02-2022 00:00:00 Friday |
1149 1132.95 |
1149 | 1124.05 | 51029 |
| 793 | 17.65 1.56 % |
10-02-2022 00:00:00 Thursday |
1128.9 1146.55 |
1149.85 | 1108.05 | 57746 |
| 794 | -7.7 -0.68 % |
09-02-2022 00:00:00 Wednesday |
1133.9 1126.2 |
1140.7 | 1118.4 | 26636 |
| 795 | -17.9 -1.56 % |
08-02-2022 00:00:00 Tuesday |
1149 1131.1 |
1149 | 1117.05 | 28738 |
| 796 | -12.7 -1.1 % |
07-02-2022 00:00:00 Monday |
1156.5 1143.8 |
1171.25 | 1131.95 | 35656 |
| 797 | -27.55 -2.3 % |
04-02-2022 00:00:00 Friday |
1199 1171.45 |
1199 | 1165.45 | 25834 |
| 798 | -46.35 -3.77 % |
03-02-2022 00:00:00 Thursday |
1231 1184.65 |
1231 | 1177 | 53948 |
| 799 | -2.35 -0.19 % |
02-02-2022 00:00:00 Wednesday |
1222.5 1220.15 |
1226.9 | 1212.05 | 22039 |
| 800 | -35.7 -2.86 % |
01-02-2022 00:00:00 Tuesday |
1249.7 1214 |
1250 | 1202.3 | 62470 |
| 801 | 28.4 2.36 % |
31-01-2022 00:00:00 Monday |
1205 1233.4 |
1238 | 1205 | 39694 |
| 802 | -12.25 -1.01 % |
28-01-2022 00:00:00 Friday |
1218.45 1206.2 |
1237.5 | 1200 | 25660 |
| 803 | -12.25 -1 % |
27-01-2022 00:00:00 Thursday |
1223 1210.75 |
1223 | 1202.4 | 47996 |
| 804 | 4.45 0.36 % |
25-01-2022 00:00:00 Tuesday |
1222 1226.45 |
1232 | 1210 | 30797 |
| 805 | -19.85 -1.59 % |
24-01-2022 00:00:00 Monday |
1244.65 1224.8 |
1244.65 | 1204.75 | 29588 |
| 806 | 5.75 0.47 % |
21-01-2022 00:00:00 Friday |
1232 1237.75 |
1262.75 | 1201 | 68991 |
| 807 | -1.25 -0.1 % |
20-01-2022 00:00:00 Thursday |
1240.15 1238.9 |
1255.2 | 1231.55 | 110564 |
| 808 | -21.75 -1.71 % |
19-01-2022 00:00:00 Wednesday |
1269.7 1247.95 |
1270.2 | 1242.5 | 29067 |
| 809 | -26.6 -2.06 % |
18-01-2022 00:00:00 Tuesday |
1292.7 1266.1 |
1292.7 | 1263.45 | 37189 |
| 810 | 23.1 1.83 % |
17-01-2022 00:00:00 Monday |
1264.5 1287.6 |
1293 | 1256.8 | 40425 |
| 811 | 4.15 0.33 % |
14-01-2022 00:00:00 Friday |
1259.25 1263.4 |
1272.45 | 1254.7 | 25858 |
| 812 | 2.8 0.22 % |
13-01-2022 00:00:00 Thursday |
1255.55 1258.35 |
1260.9 | 1248.75 | 41222 |
| 813 | 7.95 0.64 % |
12-01-2022 00:00:00 Wednesday |
1240 1247.95 |
1255 | 1231.8 | 26045 |
| 814 | 1.9 0.15 % |
11-01-2022 00:00:00 Tuesday |
1231 1232.9 |
1239.4 | 1224.9 | 16294 |
| 815 | 3.65 0.3 % |
10-01-2022 00:00:00 Monday |
1225 1228.65 |
1240.5 | 1213.9 | 29502 |
| 816 | 1.75 0.14 % |
07-01-2022 00:00:00 Friday |
1214.95 1216.7 |
1219.45 | 1207.5 | 17898 |
| 817 | -4.1 -0.34 % |
06-01-2022 00:00:00 Thursday |
1209.4 1205.3 |
1227.7 | 1201.7 | 36473 |
| 818 | -4.65 -0.38 % |
05-01-2022 00:00:00 Wednesday |
1224.45 1219.8 |
1224.95 | 1213.25 | 66704 |
| 819 | 4.95 0.41 % |
04-01-2022 00:00:00 Tuesday |
1214.8 1219.75 |
1227.25 | 1209 | 31994 |
| 820 | 13.15 1.1 % |
03-01-2022 00:00:00 Monday |
1196 1209.15 |
1214 | 1195.95 | 46546 |
| 821 | 4.2 0.35 % |
31-12-2021 00:00:00 Friday |
1192.05 1196.25 |
1204.45 | 1186.85 | 22628 |
| 822 | 14.7 1.25 % |
30-12-2021 00:00:00 Thursday |
1180.25 1194.95 |
1202.25 | 1180.25 | 36889 |
| 823 | 3.05 0.26 % |
29-12-2021 00:00:00 Wednesday |
1178 1181.05 |
1192 | 1167.2 | 26930 |
| 824 | 13.5 1.16 % |
28-12-2021 00:00:00 Tuesday |
1165 1178.5 |
1182.35 | 1161.7 | 32537 |
| 825 | 9.15 0.79 % |
27-12-2021 00:00:00 Monday |
1153 1162.15 |
1165 | 1135.3 | 24862 |
| 826 | 18.2 1.61 % |
24-12-2021 00:00:00 Friday |
1130 1148.2 |
1153.8 | 1129.4 | 58567 |
| 827 | -2.8 -0.25 % |
23-12-2021 00:00:00 Thursday |
1128.85 1126.05 |
1134.85 | 1116.3 | 12152 |
| 828 | -15.75 -1.38 % |
22-12-2021 00:00:00 Wednesday |
1139.8 1124.05 |
1139.9 | 1119.45 | 14174 |
| 829 | 0.25 0.02 % |
21-12-2021 00:00:00 Tuesday |
1134.7 1134.95 |
1140.7 | 1118.3 | 15193 |
| 830 | -24.1 -2.1 % |
20-12-2021 00:00:00 Monday |
1148 1123.9 |
1148 | 1100.15 | 18851 |
| 831 | -20.6 -1.77 % |
17-12-2021 00:00:00 Friday |
1163 1142.4 |
1163 | 1137.5 | 22691 |
| 832 | -14.55 -1.23 % |
16-12-2021 00:00:00 Thursday |
1179 1164.45 |
1186.45 | 1160.3 | 15477 |
| 833 | -6.1 -0.52 % |
15-12-2021 00:00:00 Wednesday |
1181.9 1175.8 |
1190.25 | 1162.7 | 91952 |
| 834 | 6.45 0.55 % |
14-12-2021 00:00:00 Tuesday |
1182 1188.45 |
1192.4 | 1179.15 | 37264 |
| 835 | 7.25 0.61 % |
13-12-2021 00:00:00 Monday |
1183 1190.25 |
1204.4 | 1180.5 | 90606 |
| 836 | 12.05 1.04 % |
10-12-2021 00:00:00 Friday |
1164 1176.05 |
1177.65 | 1156.1 | 16531 |
| 837 | -19.35 -1.64 % |
09-12-2021 00:00:00 Thursday |
1180 1160.65 |
1182 | 1152.6 | 28129 |
| 838 | -0.8 -0.07 % |
08-12-2021 00:00:00 Wednesday |
1171 1170.2 |
1173.3 | 1158.85 | 15546 |
| 839 | 8.75 0.76 % |
07-12-2021 00:00:00 Tuesday |
1150 1158.75 |
1161.8 | 1138.85 | 22042 |
| 840 | -24.85 -2.12 % |
06-12-2021 00:00:00 Monday |
1173 1148.15 |
1178 | 1143.95 | 21371 |
| 841 | -19.2 -1.62 % |
03-12-2021 00:00:00 Friday |
1184.25 1165.05 |
1188.15 | 1162.35 | 38367 |
| 842 | 23.6 2.03 % |
02-12-2021 00:00:00 Thursday |
1165 1188.6 |
1190.85 | 1157.5 | 22783 |
| 843 | 14.15 1.23 % |
01-12-2021 00:00:00 Wednesday |
1149.85 1164 |
1179 | 1149.85 | 38431 |
| 844 | 24.9 2.19 % |
30-11-2021 00:00:00 Tuesday |
1136 1160.9 |
1167.25 | 1135 | 39907 |
| 845 | 17.1 1.53 % |
29-11-2021 00:00:00 Monday |
1120 1137.1 |
1147.6 | 1104.05 | 33390 |
| 846 | -31.55 -2.72 % |
26-11-2021 00:00:00 Friday |
1159.95 1128.4 |
1159.95 | 1105.85 | 53309 |
| 847 | -2.9 -0.25 % |
25-11-2021 00:00:00 Thursday |
1162 1159.1 |
1173.95 | 1152.5 | 23646 |
| 848 | 3.05 0.26 % |
24-11-2021 00:00:00 Wednesday |
1158 1161.05 |
1180.55 | 1153.3 | 30026 |
| 849 | 3.35 0.29 % |
23-11-2021 00:00:00 Tuesday |
1150 1153.35 |
1158.35 | 1132.45 | 34930 |
| 850 | -39.55 -3.32 % |
22-11-2021 00:00:00 Monday |
1190 1150.45 |
1190 | 1138.25 | 38838 |
| 851 | -8.2 -0.69 % |
18-11-2021 00:00:00 Thursday |
1190 1181.8 |
1204.4 | 1179.45 | 33377 |
| 852 | 28.95 2.5 % |
17-11-2021 00:00:00 Wednesday |
1158.05 1187 |
1195.95 | 1152 | 79453 |
| 853 | -18.05 -1.54 % |
16-11-2021 00:00:00 Tuesday |
1170.95 1152.9 |
1172.1 | 1151 | 20438 |
| 854 | -27.05 -2.28 % |
15-11-2021 00:00:00 Monday |
1187.05 1160 |
1187.05 | 1155.7 | 16235 |
| 855 | 11.25 0.97 % |
12-11-2021 00:00:00 Friday |
1163.55 1174.8 |
1176.95 | 1147.15 | 36773 |
| 856 | -30 -2.53 % |
11-11-2021 00:00:00 Thursday |
1183.7 1153.7 |
1190.7 | 1150.25 | 35524 |
| 857 | -19.3 -1.6 % |
10-11-2021 00:00:00 Wednesday |
1203 1183.7 |
1204 | 1180.8 | 19650 |
| 858 | -11.2 -0.92 % |
09-11-2021 00:00:00 Tuesday |
1218.45 1207.25 |
1218.45 | 1192.5 | 18721 |
| 859 | 17.4 1.47 % |
08-11-2021 00:00:00 Monday |
1182.5 1199.9 |
1202.9 | 1177.7 | 49063 |
| 860 | -16.2 -1.35 % |
04-11-2021 00:00:00 Thursday |
1198.3 1182.1 |
1198.3 | 1174.9 | 8718 |
| 861 | 0.2 0.02 % |
03-11-2021 00:00:00 Wednesday |
1178.2 1178.4 |
1198.05 | 1167.1 | 57551 |
| 862 | -1.4 -0.12 % |
02-11-2021 00:00:00 Tuesday |
1166.9 1165.5 |
1172 | 1155.55 | 20322 |
| 863 | 17 1.48 % |
01-11-2021 00:00:00 Monday |
1145 1162 |
1173.15 | 1139.5 | 35367 |
| 864 | -27.45 -2.34 % |
29-10-2021 00:00:00 Friday |
1173.15 1145.7 |
1179.9 | 1142.8 | 49096 |
| 865 | -39.45 -3.27 % |
28-10-2021 00:00:00 Thursday |
1208 1168.55 |
1222.15 | 1158.55 | 172488 |
| 866 | 4.15 0.35 % |
27-10-2021 00:00:00 Wednesday |
1179.8 1183.95 |
1202 | 1175.95 | 44284 |
| 867 | 40.6 3.59 % |
26-10-2021 00:00:00 Tuesday |
1131.05 1171.65 |
1177.95 | 1131.05 | 45806 |
| 868 | -35.65 -3.06 % |
25-10-2021 00:00:00 Monday |
1166 1130.35 |
1167.5 | 1127 | 36779 |
| 869 | -11.65 -0.99 % |
22-10-2021 00:00:00 Friday |
1177.2 1165.55 |
1177.2 | 1141.8 | 37951 |
| 870 | -14.45 -1.23 % |
21-10-2021 00:00:00 Thursday |
1172 1157.55 |
1184.35 | 1137.6 | 38334 |
| 871 | -39.45 -3.27 % |
20-10-2021 00:00:00 Wednesday |
1208 1168.55 |
1208 | 1156.25 | 456601 |
| 872 | -8.05 -0.67 % |
19-10-2021 00:00:00 Tuesday |
1201.35 1193.3 |
1215.8 | 1186.7 | 47077 |
| 873 | -19.9 -1.64 % |
18-10-2021 00:00:00 Monday |
1213.05 1193.15 |
1213.1 | 1191 | 35374 |
| 874 | -16.2 -1.35 % |
14-10-2021 00:00:00 Thursday |
1200 1183.8 |
1200 | 1174 | 58502 |
| 875 | -25.3 -2.08 % |
13-10-2021 00:00:00 Wednesday |
1218 1192.7 |
1218 | 1183.9 | 20605 |
| 876 | -7.4 -0.61 % |
12-10-2021 00:00:00 Tuesday |
1217.75 1210.35 |
1217.75 | 1198.7 | 31231 |
| 877 | 11.3 0.94 % |
11-10-2021 00:00:00 Monday |
1196.5 1207.8 |
1218.1 | 1196.5 | 453723 |
| 878 | -28.5 -2.33 % |
08-10-2021 00:00:00 Friday |
1225 1196.5 |
1228.95 | 1192 | 61223 |
| 879 | -14.1 -1.15 % |
07-10-2021 00:00:00 Thursday |
1230 1215.9 |
1233.45 | 1207 | 30815 |
| 880 | -59.05 -4.65 % |
06-10-2021 00:00:00 Wednesday |
1271 1211.95 |
1273.4 | 1206.1 | 90619 |
| 881 | 30.9 2.51 % |
05-10-2021 00:00:00 Tuesday |
1230.35 1261.25 |
1266.95 | 1227.1 | 45565 |
| 882 | 25.1 2.08 % |
04-10-2021 00:00:00 Monday |
1205.25 1230.35 |
1239.95 | 1205.25 | 67845 |
| 883 | 0.9 0.07 % |
01-10-2021 00:00:00 Friday |
1208.75 1209.65 |
1217.05 | 1200 | 20743 |
| 884 | -3.05 -0.25 % |
30-09-2021 00:00:00 Thursday |
1217.8 1214.75 |
1218.95 | 1197 | 39101 |
| 885 | 0.3 0.02 % |
29-09-2021 00:00:00 Wednesday |
1206 1206.3 |
1215.2 | 1196.95 | 22785 |
| 886 | -15.2 -1.24 % |
28-09-2021 00:00:00 Tuesday |
1225 1209.8 |
1228.45 | 1202.45 | 31508 |
| 887 | -7.1 -0.58 % |
27-09-2021 00:00:00 Monday |
1230 1222.9 |
1233.8 | 1208.85 | 21347 |
| 888 | 6.05 0.5 % |
24-09-2021 00:00:00 Friday |
1215.5 1221.55 |
1238.45 | 1207.8 | 39663 |
| 889 | -3.1 -0.25 % |
23-09-2021 00:00:00 Thursday |
1221 1217.9 |
1221 | 1197.2 | 506387 |
| 890 | 7 0.59 % |
22-09-2021 00:00:00 Wednesday |
1184.5 1191.5 |
1203.5 | 1178.1 | 30862 |
| 891 | 0.4 0.03 % |
21-09-2021 00:00:00 Tuesday |
1184 1184.4 |
1195.85 | 1171.05 | 64805 |
| 892 | -18.05 -1.51 % |
20-09-2021 00:00:00 Monday |
1196 1177.95 |
1197.95 | 1174 | 59945 |
| 893 | 0.4 0.03 % |
17-09-2021 00:00:00 Friday |
1198 1198.4 |
1204.45 | 1183.8 | 72149 |
| 894 | 12.15 1.04 % |
16-09-2021 00:00:00 Thursday |
1172.6 1184.75 |
1187 | 1168.2 | 92355 |
| 895 | 0.6 0.05 % |
15-09-2021 00:00:00 Wednesday |
1172 1172.6 |
1176 | 1165.6 | 1287709 |
| 896 | -3.85 -0.33 % |
14-09-2021 00:00:00 Tuesday |
1172 1168.15 |
1173.45 | 1156.3 | 31068 |
| 897 | -14.9 -1.26 % |
13-09-2021 00:00:00 Monday |
1180 1165.1 |
1180 | 1153.5 | 61279 |
| 898 | -3.2 -0.27 % |
09-09-2021 00:00:00 Thursday |
1176 1172.8 |
1199.7 | 1168.3 | 23963696 |
| 899 | -21.6 -1.74 % |
08-09-2021 00:00:00 Wednesday |
1241.5 1219.9 |
1241.5 | 1212.65 | 49373 |
| 900 | -10.8 -0.86 % |
07-09-2021 00:00:00 Tuesday |
1251 1240.2 |
1252 | 1228.55 | 25599 |
| 901 | -8 -0.64 % |
06-09-2021 00:00:00 Monday |
1252 1244 |
1252 | 1234 | 14611 |
| 902 | -0.55 -0.04 % |
03-09-2021 00:00:00 Friday |
1243.45 1242.9 |
1253.5 | 1225.7 | 44817 |
| 903 | 12.45 1.01 % |
02-09-2021 00:00:00 Thursday |
1231 1243.45 |
1249 | 1224.8 | 46099 |
| 904 | 29.35 2.46 % |
01-09-2021 00:00:00 Wednesday |
1191 1220.35 |
1222.9 | 1185 | 45639 |
| 905 | 5.75 0.48 % |
31-08-2021 00:00:00 Tuesday |
1185.95 1191.7 |
1194.5 | 1172 | 197895 |
| 906 | -11.6 -0.97 % |
30-08-2021 00:00:00 Monday |
1191.8 1180.2 |
1198.35 | 1177 | 44426 |
| 907 | 30.65 2.66 % |
27-08-2021 00:00:00 Friday |
1153 1183.65 |
1192.05 | 1145.25 | 2276028 |
| 908 | -3.2 -0.28 % |
26-08-2021 00:00:00 Thursday |
1155.3 1152.1 |
1163.1 | 1145.7 | 20448 |
| 909 | -10.9 -0.93 % |
25-08-2021 00:00:00 Wednesday |
1166.2 1155.3 |
1169 | 1150 | 45003 |
| 910 | 16.7 1.46 % |
24-08-2021 00:00:00 Tuesday |
1144 1160.7 |
1165.2 | 1131.35 | 34688 |
| 911 | -3.85 -0.34 % |
23-08-2021 00:00:00 Monday |
1138.95 1135.1 |
1140.7 | 1118.95 | 33715 |
| 912 | 21.15 1.92 % |
20-08-2021 00:00:00 Friday |
1101.05 1122.2 |
1133.75 | 1101 | 46347 |
| 913 | -16.35 -1.45 % |
18-08-2021 00:00:00 Wednesday |
1131 1114.65 |
1146.6 | 1100.5 | 40612 |
| 914 | 3.7 0.33 % |
17-08-2021 00:00:00 Tuesday |
1130 1133.7 |
1151.65 | 1123.95 | 213451 |
| 915 | -0.4 -0.04 % |
16-08-2021 00:00:00 Monday |
1140 1139.6 |
1144.95 | 1129 | 8750 |
| 916 | -1.45 -0.13 % |
13-08-2021 00:00:00 Friday |
1139.9 1138.45 |
1142 | 1132.55 | 11876 |
| 917 | -6.7 -0.59 % |
12-08-2021 00:00:00 Thursday |
1140 1133.3 |
1150.8 | 1129.7 | 31472 |
| 918 | 19.4 1.74 % |
11-08-2021 00:00:00 Wednesday |
1116.1 1135.5 |
1142.1 | 1112.85 | 46014 |
| 919 | -22.75 -1.98 % |
10-08-2021 00:00:00 Tuesday |
1150.75 1128 |
1150.75 | 1121 | 31776 |
| 920 | -19.9 -1.72 % |
09-08-2021 00:00:00 Monday |
1155 1135.1 |
1156.05 | 1129 | 56792 |
| 921 | 4 0.35 % |
06-08-2021 00:00:00 Friday |
1147 1151 |
1153 | 1128.1 | 73044 |
| 922 | -35.15 -3 % |
05-08-2021 00:00:00 Thursday |
1170 1134.85 |
1174 | 1124.8 | 19318703 |
| 923 | 11.85 1.05 % |
04-08-2021 00:00:00 Wednesday |
1125 1136.85 |
1144.3 | 1125 | 67568 |
| 924 | 18.8 1.69 % |
03-08-2021 00:00:00 Tuesday |
1113 1131.8 |
1134.55 | 1094.6 | 47102 |
| 925 | 6.65 0.6 % |
02-08-2021 00:00:00 Monday |
1099.7 1106.35 |
1128.6 | 1099.7 | 62122 |
| 926 | -27.5 -2.44 % |
30-07-2021 00:00:00 Friday |
1127.2 1099.7 |
1127.2 | 1092.05 | 36178 |
| 927 | -6.25 -0.55 % |
29-07-2021 00:00:00 Thursday |
1134 1127.75 |
1147.95 | 1124 | 62173 |
| 928 | 14.2 1.27 % |
28-07-2021 00:00:00 Wednesday |
1119.6 1133.8 |
1137.95 | 1092.95 | 189611 |
| 929 | 10.85 0.99 % |
27-07-2021 00:00:00 Tuesday |
1095.05 1105.9 |
1113 | 1062.85 | 203656 |
| 930 | 27 2.57 % |
26-07-2021 00:00:00 Monday |
1050 1077 |
1104.1 | 1040.9 | 86108 |
| 931 | 22.1 2.15 % |
23-07-2021 00:00:00 Friday |
1028.45 1050.55 |
1053.85 | 1026.55 | 122877 |
| 932 | 14.95 1.48 % |
22-07-2021 00:00:00 Thursday |
1010.3 1025.25 |
1038.65 | 1010.3 | 28185 |
| 933 | -18.05 -1.75 % |
20-07-2021 00:00:00 Tuesday |
1033.1 1015.05 |
1039.5 | 1012 | 21976 |
| 934 | -9.85 -0.94 % |
19-07-2021 00:00:00 Monday |
1046 1036.15 |
1050 | 1027.65 | 215004 |
| 935 | -2.65 -0.25 % |
16-07-2021 00:00:00 Friday |
1053 1050.35 |
1057.25 | 1047.45 | 12514 |
| 936 | -2.65 -0.25 % |
15-07-2021 00:00:00 Thursday |
1055 1052.35 |
1059.55 | 1049.7 | 26099 |
| 937 | -3 -0.28 % |
14-07-2021 00:00:00 Wednesday |
1055.55 1052.55 |
1060.4 | 1047.05 | 63721 |
| 938 | 10.7 1.03 % |
13-07-2021 00:00:00 Tuesday |
1042 1052.7 |
1056 | 1035.65 | 87323 |
| 939 | 7.15 0.7 % |
12-07-2021 00:00:00 Monday |
1026.85 1034 |
1035.95 | 1019.25 | 210944 |
| 940 | -0.05 0 % |
09-07-2021 00:00:00 Friday |
1019 1018.95 |
1028.1 | 1013.15 | 13740 |
| 941 | 6.65 0.66 % |
08-07-2021 00:00:00 Thursday |
1014.65 1021.3 |
1025.75 | 1002.15 | 34704 |
| 942 | -15.35 -1.49 % |
07-07-2021 00:00:00 Wednesday |
1030 1014.65 |
1030 | 1012.05 | 26228 |
| 943 | 8.3 0.82 % |
06-07-2021 00:00:00 Tuesday |
1015 1023.3 |
1032.7 | 1006 | 87387 |
| 944 | -0.15 -0.01 % |
05-07-2021 00:00:00 Monday |
1010 1009.85 |
1014.4 | 1006.1 | 22989 |
| 945 | 1.3 0.13 % |
02-07-2021 00:00:00 Friday |
1006.15 1007.45 |
1008.95 | 996.05 | 20983 |
| 946 | -3.25 -0.32 % |
01-07-2021 00:00:00 Thursday |
1010 1006.75 |
1017 | 1002.9 | 15296 |
| 947 | 8.15 0.82 % |
30-06-2021 00:00:00 Wednesday |
999.5 1007.65 |
1011.6 | 998.85 | 17919 |
| 948 | -3.35 -0.33 % |
29-06-2021 00:00:00 Tuesday |
1002.2 998.85 |
1017.05 | 995.5 | 39226 |
| 949 | -10.85 -1.07 % |
28-06-2021 00:00:00 Monday |
1012.95 1002.1 |
1019.3 | 998.3 | 35768 |
| 950 | 8.1 0.81 % |
25-06-2021 00:00:00 Friday |
998.8 1006.9 |
1017.4 | 992 | 43720 |
| 951 | 0.7 0.07 % |
24-06-2021 00:00:00 Thursday |
1000.9 1001.6 |
1005.35 | 994.4 | 29651 |
| 952 | -6.35 -0.63 % |
23-06-2021 00:00:00 Wednesday |
1007.05 1000.7 |
1014.95 | 998.55 | 41581 |
| 953 | 24.95 2.54 % |
22-06-2021 00:00:00 Tuesday |
981.55 1006.5 |
1010.9 | 980.8 | 204795 |
| 954 | 14.7 1.52 % |
21-06-2021 00:00:00 Monday |
967.05 981.75 |
990 | 967.05 | 34995 |
| 955 | -12.1 -1.22 % |
18-06-2021 00:00:00 Friday |
995 982.9 |
1000.05 | 956.85 | 50460 |
| 956 | 8.25 0.85 % |
17-06-2021 00:00:00 Thursday |
975 983.25 |
993.2 | 975 | 36290 |
| 957 | -10 -1 % |
16-06-2021 00:00:00 Wednesday |
1001.8 991.8 |
1002.4 | 988.7 | 54320 |
| 958 | 10.95 1.11 % |
15-06-2021 00:00:00 Tuesday |
986 996.95 |
1003.35 | 981.1 | 65953 |
| 959 | -3.7 -0.37 % |
14-06-2021 00:00:00 Monday |
990.2 986.5 |
991.8 | 971.55 | 40837 |
| 960 | -11.85 -1.18 % |
11-06-2021 00:00:00 Friday |
1000 988.15 |
1001.7 | 984.15 | 25296 |
| 961 | -3.75 -0.37 % |
10-06-2021 00:00:00 Thursday |
1001.1 997.35 |
1004.45 | 992.4 | 34579 |
| 962 | 18.2 1.86 % |
09-06-2021 00:00:00 Wednesday |
979.8 998 |
1007 | 979.8 | 168854 |
| 963 | -5.05 -0.51 % |
08-06-2021 00:00:00 Tuesday |
985.1 980.05 |
985.5 | 962.55 | 84089 |
| 964 | -1.35 -0.14 % |
07-06-2021 00:00:00 Monday |
990 988.65 |
995 | 986.95 | 13573 |
| 965 | -8.2 -0.82 % |
04-06-2021 00:00:00 Friday |
997 988.8 |
997 | 983.9 | 51254 |
| 966 | 2.1 0.21 % |
03-06-2021 00:00:00 Thursday |
985 987.1 |
990.9 | 981.1 | 41274 |
| 967 | 16.4 1.69 % |
02-06-2021 00:00:00 Wednesday |
967.95 984.35 |
993.25 | 964.3 | 59044 |
| 968 | -14.8 -1.51 % |
01-06-2021 00:00:00 Tuesday |
981 966.2 |
981.7 | 960.05 | 27877 |
| 969 | -4.2 -0.43 % |
31-05-2021 00:00:00 Monday |
979.4 975.2 |
982 | 970.8 | 43330 |
| 970 | 9.2 0.95 % |
28-05-2021 00:00:00 Friday |
968.2 977.4 |
988.25 | 968.2 | 29722 |
| 971 | 5.65 0.58 % |
27-05-2021 00:00:00 Thursday |
976 981.65 |
986.65 | 965.7 | 25400 |
| 972 | 5.45 0.56 % |
26-05-2021 00:00:00 Wednesday |
966 971.45 |
979.95 | 966 | 59344 |
| 973 | -15.55 -1.59 % |
25-05-2021 00:00:00 Tuesday |
980.95 965.4 |
980.95 | 963.6 | 18895 |
| 974 | -12.85 -1.32 % |
24-05-2021 00:00:00 Monday |
974.9 962.05 |
974.9 | 960.8 | 23698 |
| 975 | -6.35 -0.65 % |
21-05-2021 00:00:00 Friday |
975.35 969 |
975.35 | 965.8 | 55211 |
| 976 | -17.9 -1.81 % |
20-05-2021 00:00:00 Thursday |
987 969.1 |
993.8 | 966.55 | 46472 |
| 977 | 9.4 0.97 % |
19-05-2021 00:00:00 Wednesday |
968.45 977.85 |
981 | 963 | 35469 |
| 978 | -1.2 -0.12 % |
18-05-2021 00:00:00 Tuesday |
969.65 968.45 |
975.95 | 965 | 49777 |
| 979 | -18.15 -1.85 % |
17-05-2021 00:00:00 Monday |
982 963.85 |
988.75 | 960.7 | 65063 |
| 980 | 0.25 0.03 % |
14-05-2021 00:00:00 Friday |
977 977.25 |
982.25 | 965.25 | 35172 |
| 981 | -26.45 -2.65 % |
12-05-2021 00:00:00 Wednesday |
999 972.55 |
999.85 | 970 | 92233 |
| 982 | 7.75 0.78 % |
11-05-2021 00:00:00 Tuesday |
993.1 1000.85 |
1015 | 993 | 43153 |
| 983 | 1.25 0.12 % |
10-05-2021 00:00:00 Monday |
1003.05 1004.3 |
1017.2 | 994.75 | 129943 |
| 984 | -25.5 -2.49 % |
07-05-2021 00:00:00 Friday |
1026 1000.5 |
1040 | 974 | 41772565 |
| 985 | -7.75 -0.79 % |
06-05-2021 00:00:00 Thursday |
977.05 969.3 |
982.35 | 961.95 | 61991 |
| 986 | -19.3 -1.95 % |
05-05-2021 00:00:00 Wednesday |
992 972.7 |
1020 | 966 | 270048 |
| 987 | -11.75 -1.18 % |
04-05-2021 00:00:00 Tuesday |
995 983.25 |
1005.05 | 943.65 | 359068 |
| 988 | 26.75 2.87 % |
03-05-2021 00:00:00 Monday |
932.7 959.45 |
979.3 | 917 | 162267 |
| 989 | 0.9 0.1 % |
30-04-2021 00:00:00 Friday |
927.4 928.3 |
940 | 920.65 | 30090 |
| 990 | -2.8 -0.3 % |
29-04-2021 00:00:00 Thursday |
930.5 927.7 |
936.15 | 922 | 18908 |
| 991 | -4.65 -0.5 % |
28-04-2021 00:00:00 Wednesday |
935 930.35 |
935 | 914.35 | 27275 |
| 992 | -17.65 -1.87 % |
27-04-2021 00:00:00 Tuesday |
946 928.35 |
947.95 | 925 | 32910 |
| 993 | 17.1 1.85 % |
26-04-2021 00:00:00 Monday |
924.9 942 |
946.95 | 917.7 | 48456 |
| 994 | 13.05 1.44 % |
23-04-2021 00:00:00 Friday |
909.35 922.4 |
942 | 900.5 | 114659 |
| 995 | 15.8 1.76 % |
22-04-2021 00:00:00 Thursday |
898.4 914.2 |
920.5 | 896.55 | 84807 |
| 996 | -13.7 -1.5 % |
20-04-2021 00:00:00 Tuesday |
912 898.3 |
930.7 | 896 | 55020 |
| 997 | 3.9 0.43 % |
19-04-2021 00:00:00 Monday |
902 905.9 |
909.3 | 889 | 21695 |
| 998 | 3.25 0.36 % |
16-04-2021 00:00:00 Friday |
910.8 914.05 |
919.8 | 905.8 | 78958 |
| 999 | 22.2 2.5 % |
15-04-2021 00:00:00 Thursday |
886.7 908.9 |
912 | 886.7 | 49508 |
| 1000 | 27.9 3.19 % |
13-04-2021 00:00:00 Tuesday |
874.9 902.8 |
913.25 | 874.9 | 36164 |
| 1001 | -37.85 -4.16 % |
12-04-2021 00:00:00 Monday |
910 872.15 |
910 | 868.25 | 30986 |
| 1002 | 0.95 0.1 % |
09-04-2021 00:00:00 Friday |
907.7 908.65 |
916.75 | 901 | 23484 |
| 1003 | -10.8 -1.17 % |
08-04-2021 00:00:00 Thursday |
919.25 908.45 |
921.6 | 905 | 227927 |
| 1004 | 20.25 2.26 % |
07-04-2021 00:00:00 Wednesday |
898 918.25 |
921 | 898 | 80641 |
| 1005 | 27.7 3.19 % |
06-04-2021 00:00:00 Tuesday |
869.05 896.75 |
902.85 | 866.5 | 29155 |
| 1006 | -15.7 -1.77 % |
05-04-2021 00:00:00 Monday |
887.8 872.1 |
887.8 | 865.2 | 20645 |
| 1007 | -6.7 -0.75 % |
01-04-2021 00:00:00 Thursday |
890 883.3 |
890 | 876.35 | 24573 |
| 1008 | 8.4 0.96 % |
31-03-2021 00:00:00 Wednesday |
872.1 880.5 |
891.1 | 871.35 | 69433 |
| 1009 | -11.3 -1.28 % |
30-03-2021 00:00:00 Tuesday |
884 872.7 |
884 | 868.05 | 32252 |
| 1010 | 7.2 0.83 % |
26-03-2021 00:00:00 Friday |
866.55 873.75 |
876.75 | 866.55 | 61523 |
| 1011 | -13.5 -1.54 % |
25-03-2021 00:00:00 Thursday |
877.95 864.45 |
883.4 | 861.3 | 44911 |
| 1012 | -18.55 -2.06 % |
24-03-2021 00:00:00 Wednesday |
899 880.45 |
899 | 875.15 | 38849 |
| 1013 | -11.75 -1.29 % |
23-03-2021 00:00:00 Tuesday |
909.95 898.2 |
910.75 | 896 | 52320 |
| 1014 | 59.7 7.11 % |
22-03-2021 00:00:00 Monday |
840 899.7 |
909.9 | 840 | 67789 |
| 1015 | 14.2 1.59 % |
19-03-2021 00:00:00 Friday |
893 907.2 |
909.1 | 882.25 | 61815 |
| 1016 | -9.75 -1.08 % |
18-03-2021 00:00:00 Thursday |
899.9 890.15 |
899.9 | 881.95 | 50304 |
| 1017 | -37.2 -4.02 % |
17-03-2021 00:00:00 Wednesday |
926 888.8 |
926 | 884.7 | 118112 |
| 1018 | -6.15 -0.67 % |
16-03-2021 00:00:00 Tuesday |
920 913.85 |
924.25 | 912 | 45093 |
| 1019 | -0.35 -0.04 % |
15-03-2021 00:00:00 Monday |
920 919.65 |
926.45 | 902.3 | 124451 |
| 1020 | 7.9 0.87 % |
12-03-2021 00:00:00 Friday |
906 913.9 |
936 | 901.2 | 54820357 |
| 1021 | -32.4 -3.33 % |
10-03-2021 00:00:00 Wednesday |
972.4 940 |
972.55 | 934.25 | 136846 |
| 1022 | 26.55 2.81 % |
09-03-2021 00:00:00 Tuesday |
945.3 971.85 |
983.95 | 939.5 | 521597 |
| 1023 | 23.9 2.66 % |
08-03-2021 00:00:00 Monday |
900 923.9 |
930 | 900 | 102907 |
| 1024 | -11.3 -1.24 % |
05-03-2021 00:00:00 Friday |
914.95 903.65 |
914.95 | 895.65 | 27915 |
| 1025 | 20.5 2.29 % |
04-03-2021 00:00:00 Thursday |
895 915.5 |
924.35 | 893.3 | 72438 |
| 1026 | 21.9 2.48 % |
03-03-2021 00:00:00 Wednesday |
884.2 906.1 |
909.4 | 884.2 | 241686 |
| 1027 | 3 0.34 % |
02-03-2021 00:00:00 Tuesday |
875.3 878.3 |
885.95 | 871 | 38694 |
| 1028 | 15.3 1.78 % |
01-03-2021 00:00:00 Monday |
860 875.3 |
878.5 | 852.5 | 81826 |
| 1029 | 2.1 0.24 % |
26-02-2021 00:00:00 Friday |
865 867.1 |
878 | 858.05 | 28669 |
| 1030 | -5.9 -0.67 % |
25-02-2021 00:00:00 Thursday |
878 872.1 |
882.6 | 869.85 | 159513 |
| 1031 | -8.8 -1 % |
24-02-2021 00:00:00 Wednesday |
879.9 871.1 |
889.8 | 850 | 168237 |
| 1032 | 16.85 1.98 % |
23-02-2021 00:00:00 Tuesday |
852.8 869.65 |
873.8 | 849 | 33600 |
| 1033 | -27.3 -3.12 % |
22-02-2021 00:00:00 Monday |
876.15 848.85 |
884.5 | 845.5 | 74802 |
| 1034 | -20.5 -2.27 % |
19-02-2021 00:00:00 Friday |
901.8 881.3 |
901.8 | 875 | 30260 |
| 1035 | 9.6 1.09 % |
18-02-2021 00:00:00 Thursday |
883.8 893.4 |
898.5 | 870 | 157946 |
| 1036 | 4.7 0.54 % |
17-02-2021 00:00:00 Wednesday |
872.5 877.2 |
883.35 | 871.5 | 28978 |
| 1037 | -5.1 -0.58 % |
16-02-2021 00:00:00 Tuesday |
877 871.9 |
888.55 | 869 | 36156 |
| 1038 | -22.75 -2.53 % |
15-02-2021 00:00:00 Monday |
900 877.25 |
900 | 875 | 46093 |
| 1039 | -16.6 -1.82 % |
12-02-2021 00:00:00 Friday |
913 896.4 |
913.25 | 894 | 37656 |
| 1040 | -6.4 -0.7 % |
11-02-2021 00:00:00 Thursday |
912.95 906.55 |
921.75 | 905.05 | 75753 |
| 1041 | 10.35 1.15 % |
10-02-2021 00:00:00 Wednesday |
899 909.35 |
915 | 893.9 | 392311 |
| 1042 | 24.1 2.79 % |
09-02-2021 00:00:00 Tuesday |
865 889.1 |
895.4 | 864.7 | 131733 |
| 1043 | -10.6 -1.22 % |
08-02-2021 00:00:00 Monday |
869.6 859 |
871.6 | 856.55 | 111151 |
| 1044 | -1.05 -0.12 % |
05-02-2021 00:00:00 Friday |
865.4 864.35 |
869.6 | 854 | 61633 |
| 1045 | -13.35 -1.52 % |
04-02-2021 00:00:00 Thursday |
878 864.65 |
878 | 859.05 | 47368 |
| 1046 | -1.95 -0.22 % |
03-02-2021 00:00:00 Wednesday |
868 866.05 |
879.65 | 858.8 | 76663 |
| 1047 | -19.5 -2.2 % |
02-02-2021 00:00:00 Tuesday |
885 865.5 |
890 | 858.5 | 81079 |
| 1048 | 5 0.57 % |
01-02-2021 00:00:00 Monday |
870 875 |
897 | 852.05 | 204384 |
| 1049 | -19.3 -2.18 % |
29-01-2021 00:00:00 Friday |
883.9 864.6 |
883.9 | 858.15 | 41442 |
| 1050 | -15.75 -1.77 % |
28-01-2021 00:00:00 Thursday |
888 872.25 |
888 | 868.3 | 80550 |
| 1051 | 9.95 1.14 % |
27-01-2021 00:00:00 Wednesday |
871.8 881.75 |
885 | 858.75 | 90718 |
| 1052 | 1.25 0.15 % |
25-01-2021 00:00:00 Monday |
861.6 862.85 |
881.6 | 853.2 | 60210 |
| 1053 | -20.55 -2.33 % |
22-01-2021 00:00:00 Friday |
882.15 861.6 |
885.45 | 838.2 | 174279 |
| 1054 | -21 -2.33 % |
21-01-2021 00:00:00 Thursday |
900.25 879.25 |
905 | 875.5 | 35689 |
| 1055 | -14.4 -1.58 % |
20-01-2021 00:00:00 Wednesday |
910.95 896.55 |
910.95 | 895.15 | 49653 |
| 1056 | 10.85 1.22 % |
19-01-2021 00:00:00 Tuesday |
893 903.85 |
917.9 | 891.5 | 44384 |
| 1057 | 1.75 0.2 % |
18-01-2021 00:00:00 Monday |
891.1 892.85 |
905.75 | 884 | 51643 |
| 1058 | -14.75 -1.59 % |
15-01-2021 00:00:00 Friday |
925.15 910.4 |
929.9 | 903.4 | 53161 |
| 1059 | -8.45 -0.91 % |
14-01-2021 00:00:00 Thursday |
933.6 925.15 |
933.6 | 918.55 | 26096 |
| 1060 | 0.15 0.02 % |
13-01-2021 00:00:00 Wednesday |
928 928.15 |
949 | 922.25 | 63852 |
| 1061 | -20.05 -2.12 % |
12-01-2021 00:00:00 Tuesday |
945 924.95 |
945 | 922 | 28432 |
| 1062 | -5.25 -0.56 % |
11-01-2021 00:00:00 Monday |
940 934.75 |
952.75 | 927.15 | 56881 |
| 1063 | 15.35 1.67 % |
08-01-2021 00:00:00 Friday |
919 934.35 |
954.65 | 918 | 131932 |
| 1064 | -0.05 -0.01 % |
07-01-2021 00:00:00 Thursday |
913 912.95 |
915.95 | 904.5 | 33464 |
| 1065 | 3.9 0.43 % |
06-01-2021 00:00:00 Wednesday |
906 909.9 |
914.3 | 900.7 | 66163 |
| 1066 | -4.45 -0.49 % |
05-01-2021 00:00:00 Tuesday |
910.1 905.65 |
919.45 | 899.25 | 95885 |
| 1067 | 12.55 1.39 % |
04-01-2021 00:00:00 Monday |
900 912.55 |
917 | 894.55 | 45448 |
| 1068 | -4.95 -0.55 % |
01-01-2021 00:00:00 Friday |
900.1 895.15 |
905.1 | 894.2 | 32597 |
| 1069 | 1.25 0.14 % |
31-12-2020 00:00:00 Thursday |
903 904.25 |
907.35 | 894.55 | 38118 |
| 1070 | 0.25 0.03 % |
30-12-2020 00:00:00 Wednesday |
902.7 902.95 |
911 | 890.5 | 39819 |
| 1071 | -7.75 -0.85 % |
29-12-2020 00:00:00 Tuesday |
906.95 899.2 |
907.55 | 890.45 | 44136 |
| 1072 | 14.5 1.63 % |
28-12-2020 00:00:00 Monday |
887 901.5 |
905 | 878.3 | 125168 |
| 1073 | 23.7 2.79 % |
24-12-2020 00:00:00 Thursday |
850.1 873.8 |
879.5 | 850.1 | 199718 |
| 1074 | 4.25 0.5 % |
23-12-2020 00:00:00 Wednesday |
852.4 856.65 |
858.35 | 847.45 | 17288 |
| 1075 | 13.8 1.64 % |
22-12-2020 00:00:00 Tuesday |
840 853.8 |
855.5 | 825 | 29581 |
| 1076 | -15.35 -1.79 % |
21-12-2020 00:00:00 Monday |
856 840.65 |
863.8 | 833 | 129608 |
| 1077 | -7.6 -0.88 % |
18-12-2020 00:00:00 Friday |
865.95 858.35 |
865.95 | 853.5 | 16794 |
| 1078 | -3.8 -0.44 % |
17-12-2020 00:00:00 Thursday |
859.8 856 |
865.45 | 851.5 | 31542 |
| 1079 | -0.9 -0.1 % |
16-12-2020 00:00:00 Wednesday |
858 857.1 |
860.5 | 850.45 | 53203 |
| 1080 | 1.35 0.16 % |
15-12-2020 00:00:00 Tuesday |
855 856.35 |
857.8 | 842.45 | 24463 |
| 1081 | -2.15 -0.25 % |
14-12-2020 00:00:00 Monday |
852 849.85 |
857.9 | 848.8 | 49640 |
| 1082 | -15 -1.73 % |
11-12-2020 00:00:00 Friday |
864.7 849.7 |
864.7 | 845.5 | 40741 |
| 1083 | -3 -0.35 % |
10-12-2020 00:00:00 Thursday |
859 856 |
862.95 | 855 | 33542 |
| 1084 | 2.7 0.32 % |
09-12-2020 00:00:00 Wednesday |
855.2 857.9 |
863.95 | 855 | 103220 |
| 1085 | -3.15 -0.37 % |
08-12-2020 00:00:00 Tuesday |
857 853.85 |
858.95 | 848.8 | 43494 |
| 1086 | -13.5 -1.56 % |
07-12-2020 00:00:00 Monday |
865 851.5 |
866 | 848 | 99456 |
| 1087 | -0.95 -0.11 % |
04-12-2020 00:00:00 Friday |
863.5 862.55 |
870.5 | 856.5 | 113062 |
| 1088 | -24.5 -2.77 % |
03-12-2020 00:00:00 Thursday |
883.35 858.85 |
883.35 | 854.75 | 99939 |
| 1089 | 20.7 2.42 % |
02-12-2020 00:00:00 Wednesday |
855 875.7 |
879.15 | 850.55 | 45833 |
| 1090 | 3.75 0.44 % |
01-12-2020 00:00:00 Tuesday |
847.55 851.3 |
854.8 | 840.1 | 45483 |
| 1091 | -16.5 -1.91 % |
27-11-2020 00:00:00 Friday |
862.8 846.3 |
862.8 | 841.6 | 23045 |
| 1092 | -2.05 -0.24 % |
26-11-2020 00:00:00 Thursday |
853.2 851.15 |
858.65 | 848.75 | 31669 |
| 1093 | 6.15 0.73 % |
25-11-2020 00:00:00 Wednesday |
842.5 848.65 |
864.55 | 842.5 | 61433 |
| 1094 | -3.45 -0.41 % |
24-11-2020 00:00:00 Tuesday |
841.95 838.5 |
841.95 | 832.45 | 17322 |
| 1095 | -15.55 -1.84 % |
23-11-2020 00:00:00 Monday |
847 831.45 |
854 | 830 | 26509 |
| 1096 | 5.15 0.61 % |
20-11-2020 00:00:00 Friday |
840 845.15 |
850 | 835 | 39362 |
| 1097 | -13 -1.51 % |
19-11-2020 00:00:00 Thursday |
860 847 |
862.25 | 839 | 297740 |
| 1098 | -11.3 -1.3 % |
18-11-2020 00:00:00 Wednesday |
869 857.7 |
869 | 847.25 | 24782 |
| 1099 | 20.7 2.46 % |
17-11-2020 00:00:00 Tuesday |
842 862.7 |
866.8 | 836 | 54180 |
| 1100 | 4.2 0.5 % |
14-11-2020 00:00:00 Saturday |
836.2 840.4 |
844.05 | 836.2 | 20942 |
| 1101 | -9.85 -1.17 % |
13-11-2020 00:00:00 Friday |
842 832.15 |
842 | 824.15 | 37002 |
| 1102 | -3.45 -0.41 % |
12-11-2020 00:00:00 Thursday |
842 838.55 |
844 | 825 | 25171 |
| 1103 | 2.3 0.27 % |
11-11-2020 00:00:00 Wednesday |
837 839.3 |
846.75 | 831.25 | 91576 |
| 1104 | 19.35 2.39 % |
10-11-2020 00:00:00 Tuesday |
810.2 829.55 |
833 | 810.2 | 60675 |
| 1105 | 0.05 0.01 % |
09-11-2020 00:00:00 Monday |
808 808.05 |
817.8 | 802 | 52779 |
| 1106 | -4.95 -0.61 % |
06-11-2020 00:00:00 Friday |
806.2 801.25 |
808.9 | 795 | 17805 |
| 1107 | 6.75 0.85 % |
05-11-2020 00:00:00 Thursday |
798 804.75 |
806.8 | 793.05 | 61781 |
| 1108 | 0.35 0.04 % |
04-11-2020 00:00:00 Wednesday |
791.1 791.45 |
794.7 | 784.05 | 13767 |
| 1109 | 14.8 1.91 % |
03-11-2020 00:00:00 Tuesday |
774 788.8 |
797.75 | 770.95 | 100761 |
| 1110 | -4 -0.52 % |
02-11-2020 00:00:00 Monday |
770.15 766.15 |
778.4 | 761.8 | 46344 |
| 1111 | 10.75 1.42 % |
30-10-2020 00:00:00 Friday |
759.15 769.9 |
775.65 | 757.5 | 16831 |
| 1112 | -8.75 -1.14 % |
29-10-2020 00:00:00 Thursday |
769.95 761.2 |
772.95 | 755.55 | 24928 |
| 1113 | -9.2 -1.18 % |
28-10-2020 00:00:00 Wednesday |
779.95 770.75 |
779.95 | 766 | 24590 |
| 1114 | -19.5 -2.46 % |
27-10-2020 00:00:00 Tuesday |
793.9 774.4 |
793.9 | 771.7 | 41668 |
| 1115 | 6.55 0.85 % |
26-10-2020 00:00:00 Monday |
772.2 778.75 |
784.95 | 765.3 | 54462 |
| 1116 | -10.7 -1.37 % |
23-10-2020 00:00:00 Friday |
781 770.3 |
789 | 766.75 | 142016 |
| 1117 | -9.3 -1.18 % |
22-10-2020 00:00:00 Thursday |
789.9 780.6 |
789.9 | 771.15 | 78561 |
| 1118 | -14.5 -1.81 % |
21-10-2020 00:00:00 Wednesday |
799.95 785.45 |
804.3 | 780.9 | 59567 |
| 1119 | -8.7 -1.07 % |
20-10-2020 00:00:00 Tuesday |
809.7 801 |
809.7 | 790 | 60385 |
| 1120 | -13.4 -1.65 % |
19-10-2020 00:00:00 Monday |
811.5 798.1 |
811.5 | 794.65 | 7442 |
| 1121 | -0.55 -0.07 % |
16-10-2020 00:00:00 Friday |
800 799.45 |
810.5 | 797.1 | 14685 |
| 1122 | -6.45 -0.8 % |
15-10-2020 00:00:00 Thursday |
811.05 804.6 |
822 | 802.7 | 67315 |
| 1123 | 23.95 3.04 % |
14-10-2020 00:00:00 Wednesday |
787 810.95 |
813.5 | 776.15 | 74201 |
| 1124 | -5 -0.63 % |
13-10-2020 00:00:00 Tuesday |
791.6 786.6 |
791.7 | 781 | 12475 |
| 1125 | -24.35 -2.98 % |
12-10-2020 00:00:00 Monday |
815.95 791.6 |
815.95 | 788 | 42854 |
| 1126 | -25.85 -3.11 % |
09-10-2020 00:00:00 Friday |
832 806.15 |
832 | 803.65 | 33045 |
| 1127 | -9.9 -1.19 % |
08-10-2020 00:00:00 Thursday |
831.15 821.25 |
835 | 818.25 | 17969 |
| 1128 | -2.4 -0.29 % |
07-10-2020 00:00:00 Wednesday |
830 827.6 |
835 | 825 | 15583 |
| 1129 | 8.05 0.98 % |
06-10-2020 00:00:00 Tuesday |
822.1 830.15 |
835.45 | 822.1 | 64371 |
| 1130 | 4.6 0.56 % |
05-10-2020 00:00:00 Monday |
820.15 824.75 |
834.25 | 815.4 | 31018 |
| 1131 | 6.6 0.81 % |
01-10-2020 00:00:00 Thursday |
813.55 820.15 |
824.95 | 808.8 | 16117 |
| 1132 | -1.2 -0.15 % |
30-09-2020 00:00:00 Wednesday |
812.45 811.25 |
814 | 805 | 7811 |
| 1133 | -17.3 -2.1 % |
29-09-2020 00:00:00 Tuesday |
824.95 807.65 |
832 | 802.5 | 71176 |
| 1134 | 10 1.25 % |
28-09-2020 00:00:00 Monday |
803 813 |
816.8 | 801 | 12796 |
| 1135 | -0.75 -0.09 % |
25-09-2020 00:00:00 Friday |
797 796.25 |
813 | 780 | 43260 |
| 1136 | -12.6 -1.56 % |
24-09-2020 00:00:00 Thursday |
810.05 797.45 |
832 | 782.75 | 69416 |
| 1137 | 8 0.97 % |
23-09-2020 00:00:00 Wednesday |
826 834 |
840.55 | 826 | 22191 |
| 1138 | -0.75 -0.09 % |
22-09-2020 00:00:00 Tuesday |
833.7 832.95 |
838.2 | 801.05 | 38563 |
| 1139 | -9.45 -1.11 % |
21-09-2020 00:00:00 Monday |
850 840.55 |
852.25 | 836.05 | 35157 |
| 1140 | -15.3 -1.77 % |
18-09-2020 00:00:00 Friday |
863.2 847.9 |
863.2 | 845.75 | 11426 |
| 1141 | -11.15 -1.29 % |
17-09-2020 00:00:00 Thursday |
866 854.85 |
866 | 852.7 | 29125 |
| 1142 | -2 -0.23 % |
16-09-2020 00:00:00 Wednesday |
869.6 867.6 |
873 | 861.7 | 14096 |
| 1143 | -0.8 -0.09 % |
15-09-2020 00:00:00 Tuesday |
865 864.2 |
871.05 | 853.1 | 10672 |
| 1144 | -12.8 -1.47 % |
14-09-2020 00:00:00 Monday |
869.45 856.65 |
874.95 | 849.6 | 49993 |
| 1145 | 20.45 2.42 % |
11-09-2020 00:00:00 Friday |
844.05 864.5 |
866.7 | 844.05 | 83537 |
| 1146 | 2.55 0.3 % |
10-09-2020 00:00:00 Thursday |
843.85 846.4 |
848.15 | 836 | 10534 |
| 1147 | -12.8 -1.52 % |
09-09-2020 00:00:00 Wednesday |
843 830.2 |
843.05 | 822.5 | 13673 |
| 1148 | 4.75 0.57 % |
08-09-2020 00:00:00 Tuesday |
840 844.75 |
851 | 831.2 | 13195 |
| 1149 | 5.2 0.62 % |
07-09-2020 00:00:00 Monday |
833.05 838.25 |
842 | 825.25 | 12750 |
| 1150 | 9.55 1.16 % |
04-09-2020 00:00:00 Friday |
825 834.55 |
845.75 | 825 | 33200 |
| 1151 | 3.05 0.36 % |
03-09-2020 00:00:00 Thursday |
849.9 852.95 |
863 | 849.9 | 14734 |
| 1152 | 18.75 2.26 % |
02-09-2020 00:00:00 Wednesday |
831.1 849.85 |
863.9 | 831.1 | 101338 |
| 1153 | 7.75 0.94 % |
01-09-2020 00:00:00 Tuesday |
828.55 836.3 |
840.45 | 819 | 85109 |
| 1154 | -25.3 -2.97 % |
31-08-2020 00:00:00 Monday |
852.55 827.25 |
863.4 | 818.65 | 96829 |
| 1155 | 5.8 0.69 % |
28-08-2020 00:00:00 Friday |
845.8 851.6 |
858.5 | 843 | 88588 |
| 1156 | 2.05 0.24 % |
27-08-2020 00:00:00 Thursday |
840 842.05 |
845.85 | 835.5 | 20853 |
| 1157 | -13.7 -1.61 % |
26-08-2020 00:00:00 Wednesday |
852.8 839.1 |
853.1 | 834 | 112681 |
| 1158 | -16.2 -1.88 % |
25-08-2020 00:00:00 Tuesday |
864 847.8 |
866.1 | 838 | 42913 |
| 1159 | -4.35 -0.5 % |
24-08-2020 00:00:00 Monday |
865 860.65 |
869.7 | 852 | 41693 |
| 1160 | -14.5 -1.66 % |
21-08-2020 00:00:00 Friday |
875.5 861 |
889 | 859 | 66819 |
| 1161 | -10.65 -1.23 % |
20-08-2020 00:00:00 Thursday |
863.3 852.65 |
865 | 849 | 11847 |
| 1162 | 1.3 0.15 % |
19-08-2020 00:00:00 Wednesday |
862 863.3 |
875 | 861.05 | 26212 |
| 1163 | 16.05 1.9 % |
18-08-2020 00:00:00 Tuesday |
844.05 860.1 |
864.45 | 842.8 | 49971 |
| 1164 | 0.8 0.1 % |
17-08-2020 00:00:00 Monday |
842 842.8 |
846.5 | 838.3 | 48580 |
| 1165 | -30.4 -3.49 % |
14-08-2020 00:00:00 Friday |
869.9 839.5 |
869.9 | 829 | 112701 |
| 1166 | -0.1 -0.01 % |
13-08-2020 00:00:00 Thursday |
861.9 861.8 |
867.75 | 855.8 | 10500 |
| 1167 | -8.35 -0.97 % |
12-08-2020 00:00:00 Wednesday |
864.95 856.6 |
868.5 | 851.1 | 13094 |
| 1168 | -5.35 -0.62 % |
11-08-2020 00:00:00 Tuesday |
865.7 860.35 |
877.5 | 857.3 | 23080 |
| 1169 | -12.9 -1.47 % |
10-08-2020 00:00:00 Monday |
878.6 865.7 |
880 | 862 | 39337 |
| 1170 | -13.4 -1.52 % |
07-08-2020 00:00:00 Friday |
882 868.6 |
883.2 | 862.5 | 16087 |
| 1171 | -0.65 -0.07 % |
06-08-2020 00:00:00 Thursday |
876 875.35 |
878.3 | 860 | 19779 |
| 1172 | -18 -2.05 % |
05-08-2020 00:00:00 Wednesday |
878.7 860.7 |
880.45 | 858.5 | 30230 |
| 1173 | -9.4 -1.06 % |
04-08-2020 00:00:00 Tuesday |
884.9 875.5 |
884.9 | 869 | 35412 |
| 1174 | -43 -4.68 % |
03-08-2020 00:00:00 Monday |
918 875 |
918 | 873 | 61834 |
| 1175 | -7.35 -0.8 % |
31-07-2020 00:00:00 Friday |
920 912.65 |
921.85 | 902.95 | 86107 |
| 1176 | 35.95 4.09 % |
30-07-2020 00:00:00 Thursday |
878 913.95 |
915.95 | 878 | 67142 |
| 1177 | 5 0.57 % |
29-07-2020 00:00:00 Wednesday |
876 881 |
889.45 | 875.5 | 39444 |
| 1178 | 19.3 2.23 % |
28-07-2020 00:00:00 Tuesday |
864.25 883.55 |
888.9 | 864.25 | 25023 |
| 1179 | -3.65 -0.42 % |
27-07-2020 00:00:00 Monday |
870 866.35 |
882 | 856.9 | 36752 |
| 1180 | -16.7 -1.89 % |
24-07-2020 00:00:00 Friday |
883.5 866.8 |
883.5 | 863.25 | 9758 |
| 1181 | 17.7 2.06 % |
23-07-2020 00:00:00 Thursday |
860 877.7 |
880 | 858.15 | 60755 |
| 1182 | -35.9 -4.01 % |
22-07-2020 00:00:00 Wednesday |
895.9 860 |
895.9 | 855.7 | 539999 |
| 1183 | 21.3 2.46 % |
21-07-2020 00:00:00 Tuesday |
866.95 888.25 |
896 | 844 | 139343 |
| 1184 | -25.55 -2.9 % |
20-07-2020 00:00:00 Monday |
880 854.45 |
888.5 | 851.1 | 41317 |
| 1185 | 7.95 0.92 % |
17-07-2020 00:00:00 Friday |
867 874.95 |
881.75 | 862.55 | 42694 |
| 1186 | -3.15 -0.36 % |
16-07-2020 00:00:00 Thursday |
867.95 864.8 |
868.4 | 850.55 | 16124 |
| 1187 | -21.8 -2.49 % |
15-07-2020 00:00:00 Wednesday |
877 855.2 |
877 | 852.7 | 15366 |
| 1188 | -2.75 -0.32 % |
14-07-2020 00:00:00 Tuesday |
862 859.25 |
886.4 | 855.75 | 81313 |
| 1189 | -4.75 -0.55 % |
13-07-2020 00:00:00 Monday |
868 863.25 |
868 | 848.5 | 30516 |
| 1190 | 13.15 1.55 % |
10-07-2020 00:00:00 Friday |
846.6 859.75 |
871.75 | 846.6 | 69448 |
| 1191 | -19.45 -2.26 % |
09-07-2020 00:00:00 Thursday |
859.8 840.35 |
859.8 | 835.05 | 49889 |
| 1192 | -21.75 -2.49 % |
08-07-2020 00:00:00 Wednesday |
872.9 851.15 |
872.9 | 846.4 | 38017 |
| 1193 | 3.4 0.39 % |
07-07-2020 00:00:00 Tuesday |
865 868.4 |
874.9 | 853.95 | 32971 |
| 1194 | 10.6 1.24 % |
06-07-2020 00:00:00 Monday |
852.9 863.5 |
875 | 851.15 | 51295 |
| 1195 | 28.05 3.44 % |
03-07-2020 00:00:00 Friday |
816 844.05 |
846.65 | 816 | 87796 |
| 1196 | 9.4 1.17 % |
02-07-2020 00:00:00 Thursday |
804.25 813.65 |
819.25 | 803.9 | 28716 |
| 1197 | -10.75 -1.32 % |
01-07-2020 00:00:00 Wednesday |
815 804.25 |
819.85 | 801.65 | 72065 |
| 1198 | 8.85 1.11 % |
30-06-2020 00:00:00 Tuesday |
797.8 806.65 |
811 | 788.85 | 127550 |
| 1199 | 6.85 0.88 % |
29-06-2020 00:00:00 Monday |
780 786.85 |
789.8 | 775 | 42798 |
| 1200 | -10.7 -1.35 % |
26-06-2020 00:00:00 Friday |
794.95 784.25 |
801.3 | 782 | 26977 |
| 1201 | -1.3 -0.16 % |
25-06-2020 00:00:00 Thursday |
788.5 787.2 |
792.65 | 775 | 12502 |
| 1202 | -19.45 -2.43 % |
24-06-2020 00:00:00 Wednesday |
800 780.55 |
809.65 | 776.05 | 33245 |
| 1203 | 17.75 2.28 % |
23-06-2020 00:00:00 Tuesday |
778.2 795.95 |
805.05 | 778.2 | 84535 |
| 1204 | -1.8 -0.23 % |
22-06-2020 00:00:00 Monday |
780 778.2 |
789 | 761.4 | 88322 |
| 1205 | -0.75 -0.1 % |
19-06-2020 00:00:00 Friday |
776.5 775.75 |
780 | 767.5 | 63404 |
| 1206 | 3.3 0.43 % |
18-06-2020 00:00:00 Thursday |
768 771.3 |
786 | 768 | 23296 |
| 1207 | 10.75 1.41 % |
17-06-2020 00:00:00 Wednesday |
761.1 771.85 |
779.85 | 761.1 | 83726 |
| 1208 | 14.4 1.92 % |
16-06-2020 00:00:00 Tuesday |
749.9 764.3 |
770 | 743 | 60938 |
| 1209 | -3.7 -0.49 % |
15-06-2020 00:00:00 Monday |
748.9 745.2 |
755.2 | 740.4 | 61564 |
| 1210 | 25.9 3.57 % |
12-06-2020 00:00:00 Friday |
725.15 751.05 |
761 | 725.15 | 89586 |
| 1211 | -0.55 -0.07 % |
11-06-2020 00:00:00 Thursday |
742 741.45 |
757 | 735 | 35491 |
| 1212 | -17 -2.24 % |
10-06-2020 00:00:00 Wednesday |
759.95 742.95 |
760 | 740 | 50249 |
| 1213 | -36.3 -4.57 % |
09-06-2020 00:00:00 Tuesday |
794.85 758.55 |
794.85 | 753 | 37050 |
| 1214 | -27.35 -3.39 % |
08-06-2020 00:00:00 Monday |
807 779.65 |
808.85 | 775.55 | 35455 |
| 1215 | -3.2 -0.4 % |
05-06-2020 00:00:00 Friday |
800 796.8 |
804.8 | 783 | 26132 |
| 1216 | -16.15 -1.99 % |
04-06-2020 00:00:00 Thursday |
810 793.85 |
820.8 | 789.5 | 53801 |
| 1217 | 21.4 2.73 % |
03-06-2020 00:00:00 Wednesday |
785 806.4 |
814.6 | 785 | 70283 |
| 1218 | -4.6 -0.59 % |
02-06-2020 00:00:00 Tuesday |
784 779.4 |
791.15 | 774.85 | 21877 |
| 1219 | -7.65 -0.98 % |
01-06-2020 00:00:00 Monday |
782 774.35 |
782 | 766.4 | 31186 |
| 1220 | 19.1 2.55 % |
29-05-2020 00:00:00 Friday |
748 767.1 |
782.75 | 746.45 | 59905 |
| 1221 | 2.55 0.34 % |
28-05-2020 00:00:00 Thursday |
745.35 747.9 |
754.55 | 740.3 | 13754 |
| 1222 | -12.4 -1.65 % |
27-05-2020 00:00:00 Wednesday |
752.35 739.95 |
755.2 | 737.5 | 10694 |
| 1223 | 19.9 2.71 % |
26-05-2020 00:00:00 Tuesday |
734.4 754.3 |
756.2 | 731.95 | 28742 |
| 1224 | -1.95 -0.27 % |
22-05-2020 00:00:00 Friday |
732.2 730.25 |
743.5 | 724.25 | 15051 |
| 1225 | 12.9 1.8 % |
21-05-2020 00:00:00 Thursday |
717 729.9 |
743 | 717 | 40111 |
| 1226 | 18.35 2.63 % |
20-05-2020 00:00:00 Wednesday |
697.25 715.6 |
717.4 | 697.25 | 13563 |
| 1227 | -5.1 -0.72 % |
19-05-2020 00:00:00 Tuesday |
708 702.9 |
719.55 | 698.6 | 20569 |
| 1228 | -53.3 -7.09 % |
18-05-2020 00:00:00 Monday |
752 698.7 |
752 | 694.05 | 36792 |
| 1229 | -0.85 -0.11 % |
15-05-2020 00:00:00 Friday |
752.4 751.55 |
754.25 | 742.5 | 18839 |
| 1230 | -13.4 -1.76 % |
14-05-2020 00:00:00 Thursday |
759.95 746.55 |
770.45 | 742.3 | 33507 |
| 1231 | -15.05 -1.94 % |
13-05-2020 00:00:00 Wednesday |
774.9 759.85 |
777.95 | 753.4 | 57380 |
| 1232 | -6.1 -0.81 % |
12-05-2020 00:00:00 Tuesday |
749.9 743.8 |
755 | 735 | 45351 |
| 1233 | -23.95 -3.09 % |
11-05-2020 00:00:00 Monday |
774 750.05 |
774 | 745.15 | 36844 |
| 1234 | 17.4 2.35 % |
08-05-2020 00:00:00 Friday |
742 759.4 |
769 | 738.6 | 59921 |
| 1235 | -14.6 -1.95 % |
07-05-2020 00:00:00 Thursday |
749.9 735.3 |
749.9 | 723.5 | 29658 |
| 1236 | 11.55 1.6 % |
06-05-2020 00:00:00 Wednesday |
720 731.55 |
749.5 | 706.2 | 94034 |
| 1237 | 14.65 2.09 % |
05-05-2020 00:00:00 Tuesday |
701 715.65 |
734.15 | 699.4 | 90899 |
| 1238 | -26.15 -3.66 % |
04-05-2020 00:00:00 Monday |
714.35 688.2 |
726 | 675.6 | 32618 |
| 1239 | 9.65 1.35 % |
30-04-2020 00:00:00 Thursday |
716.2 725.85 |
740.1 | 716.2 | 45983 |
| 1240 | -15.7 -2.15 % |
29-04-2020 00:00:00 Wednesday |
729 713.3 |
729 | 708.8 | 21466 |
| 1241 | -10.2 -1.4 % |
28-04-2020 00:00:00 Tuesday |
729.9 719.7 |
729.9 | 707 | 18701 |
| 1242 | 31.45 4.6 % |
27-04-2020 00:00:00 Monday |
684 715.45 |
726.35 | 684 | 48341 |
| 1243 | -30.1 -4.25 % |
24-04-2020 00:00:00 Friday |
708.9 678.8 |
708.9 | 675.85 | 34284 |
| 1244 | 1.45 0.2 % |
23-04-2020 00:00:00 Thursday |
714 715.45 |
732.6 | 707.8 | 35955 |
| 1245 | 14.75 2.14 % |
22-04-2020 00:00:00 Wednesday |
690 704.75 |
709.3 | 675.25 | 31968 |
| 1246 | -3.6 -0.53 % |
21-04-2020 00:00:00 Tuesday |
675 671.4 |
690.8 | 667.2 | 20157 |
| 1247 | -3.15 -0.45 % |
20-04-2020 00:00:00 Monday |
703 699.85 |
712 | 697.3 | 38042 |
| 1248 | -4.5 -0.64 % |
17-04-2020 00:00:00 Friday |
707 702.5 |
720.55 | 688 | 50844 |
| 1249 | -15.2 -2.17 % |
16-04-2020 00:00:00 Thursday |
699.95 684.75 |
699.95 | 680.8 | 30508 |
| 1250 | -9 -1.27 % |
15-04-2020 00:00:00 Wednesday |
710.1 701.1 |
725 | 695.95 | 35563 |
| 1251 | -36.85 -4.95 % |
13-04-2020 00:00:00 Monday |
745 708.15 |
749.75 | 700.1 | 46928 |
| 1252 | -3.7 -0.5 % |
09-04-2020 00:00:00 Thursday |
743.5 739.8 |
772.8 | 735.4 | 31494 |
| 1253 | 3.2 0.43 % |
08-04-2020 00:00:00 Wednesday |
740 743.2 |
794.65 | 722 | 58079 |
| 1254 | 75.75 11.48 % |
07-04-2020 00:00:00 Tuesday |
660.05 735.8 |
749.45 | 653.6 | 82800 |
| 1255 | 7.5 1.17 % |
03-04-2020 00:00:00 Friday |
643 650.5 |
665 | 627.35 | 26246 |
| 1256 | 0.1 0.02 % |
01-04-2020 00:00:00 Wednesday |
635.3 635.4 |
658.5 | 628.95 | 157465 |
| 1257 | -4.5 -0.7 % |
31-03-2020 00:00:00 Tuesday |
645.45 640.95 |
653.6 | 624.95 | 21321 |
| 1258 | 23.15 3.86 % |
30-03-2020 00:00:00 Monday |
600 623.15 |
634.4 | 575.55 | 52954 |
| 1259 | -33.5 -5.24 % |
27-03-2020 00:00:00 Friday |
639.1 605.6 |
656.65 | 586 | 99261 |
| 1260 | 9.3 1.53 % |
26-03-2020 00:00:00 Thursday |
608.9 618.2 |
662.4 | 597 | 105593 |
| 1261 | 46.7 8.65 % |
25-03-2020 00:00:00 Wednesday |
539.9 586.6 |
630.5 | 535 | 92365 |
| 1262 | -12.95 -2.31 % |
24-03-2020 00:00:00 Tuesday |
560 547.05 |
589.15 | 530 | 63246 |
| 1263 | -39.15 -6.81 % |
23-03-2020 00:00:00 Monday |
575 535.85 |
698 | 522.9 | 102201 |
| 1264 | 26.45 4.34 % |
20-03-2020 00:00:00 Friday |
610 636.45 |
680 | 605.65 | 107820 |
| 1265 | 39.35 6.9 % |
19-03-2020 00:00:00 Thursday |
570 609.35 |
634 | 520 | 94095 |
| 1266 | -104 -14.86 % |
18-03-2020 00:00:00 Wednesday |
700 596 |
700 | 588.85 | 63763 |
| 1267 | -32.3 -4.49 % |
17-03-2020 00:00:00 Tuesday |
720.1 687.8 |
769 | 676 | 47393 |
| 1268 | -25.6 -3.44 % |
16-03-2020 00:00:00 Monday |
745 719.4 |
771.55 | 662.55 | 133967 |
| 1269 | 81.55 11.99 % |
13-03-2020 00:00:00 Friday |
680 761.55 |
795.15 | 624.1 | 57474 |
| 1270 | -45.25 -5.66 % |
12-03-2020 00:00:00 Thursday |
799 753.75 |
799 | 700 | 50950 |
| 1271 | -11.45 -1.39 % |
11-03-2020 00:00:00 Wednesday |
821.95 810.5 |
847.35 | 783.7 | 83572 |
| 1272 | -28.8 -3.39 % |
09-03-2020 00:00:00 Monday |
849.95 821.15 |
861.75 | 804.1 | 43088 |
| 1273 | -19.15 -2.19 % |
06-03-2020 00:00:00 Friday |
875 855.85 |
879.85 | 849 | 75305 |
| 1274 | 0.2 0.02 % |
05-03-2020 00:00:00 Thursday |
886.05 886.25 |
898.55 | 878 | 13307 |
| 1275 | -20.75 -2.29 % |
04-03-2020 00:00:00 Wednesday |
906.4 885.65 |
911.85 | 876.45 | 467438 |
| 1276 | -0.65 -0.07 % |
03-03-2020 00:00:00 Tuesday |
900 899.35 |
913.55 | 892.8 | 14668 |
| 1277 | 3.25 0.37 % |
02-03-2020 00:00:00 Monday |
890 893.25 |
908 | 879.2 | 13213 |
| 1278 | -10.5 -1.17 % |
28-02-2020 00:00:00 Friday |
900 889.5 |
900 | 875.05 | 44758 |
| 1279 | 7.7 0.86 % |
27-02-2020 00:00:00 Thursday |
898 905.7 |
914 | 876 | 25434 |
| 1280 | -8.7 -0.97 % |
26-02-2020 00:00:00 Wednesday |
899.95 891.25 |
914.45 | 882.3 | 52003 |
| 1281 | -27.05 -2.91 % |
25-02-2020 00:00:00 Tuesday |
928 900.95 |
932.8 | 891.9 | 16048 |
| 1282 | -10.65 -1.15 % |
24-02-2020 00:00:00 Monday |
926.95 916.3 |
940.5 | 910.6 | 15398 |
| 1283 | -12.05 -1.28 % |
20-02-2020 00:00:00 Thursday |
940 927.95 |
945.65 | 922.05 | 77763 |
| 1284 | 22.55 2.46 % |
19-02-2020 00:00:00 Wednesday |
916.3 938.85 |
942 | 916.3 | 18068 |
| 1285 | 3 0.33 % |
18-02-2020 00:00:00 Tuesday |
913 916 |
921 | 907.1 | 48151 |
| 1286 | -2 -0.22 % |
17-02-2020 00:00:00 Monday |
915 913 |
927 | 904.15 | 7059 |
| 1287 | -19.45 -2.09 % |
14-02-2020 00:00:00 Friday |
931.95 912.5 |
931.95 | 906 | 50880 |
| 1288 | -18.95 -2 % |
13-02-2020 00:00:00 Thursday |
946.5 927.55 |
946.5 | 916.05 | 19057 |
| 1289 | -7.3 -0.78 % |
12-02-2020 00:00:00 Wednesday |
940.05 932.75 |
949.05 | 925.3 | 11900 |
| 1290 | -16.75 -1.75 % |
11-02-2020 00:00:00 Tuesday |
956.2 939.45 |
958 | 936.7 | 17514 |
| 1291 | 2.8 0.29 % |
10-02-2020 00:00:00 Monday |
950 952.8 |
956.2 | 938.5 | 15739 |
| 1292 | 22.35 2.42 % |
07-02-2020 00:00:00 Friday |
925 947.35 |
955 | 916 | 77424 |
| 1293 | 8.6 0.94 % |
06-02-2020 00:00:00 Thursday |
911 919.6 |
924.7 | 911 | 28759 |
| 1294 | -20.6 -2.21 % |
05-02-2020 00:00:00 Wednesday |
931.5 910.9 |
931.5 | 899.05 | 38398 |
| 1295 | -2.85 -0.31 % |
04-02-2020 00:00:00 Tuesday |
914 911.15 |
922.9 | 896.3 | 48869 |
| 1296 | 17.7 1.98 % |
03-02-2020 00:00:00 Monday |
895 912.7 |
921.9 | 855.05 | 118635 |
| 1297 | -100.5 -10.11 % |
01-02-2020 00:00:00 Saturday |
994.5 894 |
1012.85 | 885.5 | 232200 |
| 1298 | -9.1 -0.91 % |
31-01-2020 00:00:00 Friday |
1002.7 993.6 |
1004.75 | 983.4 | 16946 |
| 1299 | -16.35 -1.61 % |
30-01-2020 00:00:00 Thursday |
1015 998.65 |
1017.45 | 990.1 | 14811 |
| 1300 | 17.6 1.78 % |
29-01-2020 00:00:00 Wednesday |
990 1007.6 |
1011.8 | 990 | 70945 |
| 1301 | -15.6 -1.56 % |
28-01-2020 00:00:00 Tuesday |
998.7 983.1 |
1006.6 | 976 | 13271 |
| 1302 | -10.4 -1.04 % |
27-01-2020 00:00:00 Monday |
1003 992.6 |
1013.85 | 987.85 | 28005 |
| 1303 | 18.7 1.91 % |
24-01-2020 00:00:00 Friday |
981 999.7 |
1019.65 | 977.45 | 54862 |
| 1304 | -4.2 -0.43 % |
23-01-2020 00:00:00 Thursday |
985 980.8 |
1004.35 | 969.1 | 38030 |
| 1305 | 16.25 1.68 % |
22-01-2020 00:00:00 Wednesday |
966.1 982.35 |
992.75 | 966.1 | 36513 |
| 1306 | -16.95 -1.71 % |
21-01-2020 00:00:00 Tuesday |
990 973.05 |
990 | 970 | 68751 |
| 1307 | -20.2 -2.02 % |
20-01-2020 00:00:00 Monday |
1001 980.8 |
1009.8 | 976.5 | 10159 |
| 1308 | -3.55 -0.36 % |
17-01-2020 00:00:00 Friday |
1000 996.45 |
1008.95 | 985.8 | 40898 |
| 1309 | 1.65 0.17 % |
16-01-2020 00:00:00 Thursday |
998.4 1000.05 |
1002.25 | 992.35 | 14776 |
| 1310 | 9.4 0.95 % |
15-01-2020 00:00:00 Wednesday |
989.05 998.45 |
1001.8 | 981.2 | 10224 |
| 1311 | -4.45 -0.45 % |
14-01-2020 00:00:00 Tuesday |
992 987.55 |
995.05 | 984.3 | 8987 |
| 1312 | -3.9 -0.39 % |
13-01-2020 00:00:00 Monday |
993 989.1 |
997.45 | 980 | 11250 |
| 1313 | -8.35 -0.84 % |
10-01-2020 00:00:00 Friday |
995.95 987.6 |
997.25 | 983.7 | 10645 |
| 1314 | -4.4 -0.44 % |
09-01-2020 00:00:00 Thursday |
992.5 988.1 |
997.95 | 979.95 | 62682 |
| 1315 | 9.65 0.98 % |
08-01-2020 00:00:00 Wednesday |
980 989.65 |
992.5 | 975.05 | 15365 |
| 1316 | -7.75 -0.78 % |
07-01-2020 00:00:00 Tuesday |
992 984.25 |
1002.75 | 980.1 | 20252 |
| 1317 | 8.65 0.89 % |
06-01-2020 00:00:00 Monday |
974.75 983.4 |
1002.85 | 958.5 | 77218 |
| 1318 | 4.75 0.49 % |
03-01-2020 00:00:00 Friday |
969.8 974.55 |
982 | 969.75 | 10636 |
| 1319 | -5.05 -0.52 % |
02-01-2020 00:00:00 Thursday |
974.9 969.85 |
975 | 966.3 | 10169 |
| 1320 | 10.4 1.08 % |
01-01-2020 00:00:00 Wednesday |
964.8 975.2 |
979.9 | 962 | 13745 |
| 1321 | -16.2 -1.66 % |
31-12-2019 00:00:00 Tuesday |
978 961.8 |
979.55 | 958.55 | 45123 |
| 1322 | -23.2 -2.32 % |
30-12-2019 00:00:00 Monday |
999.5 976.3 |
999.5 | 973.05 | 12141 |
| 1323 | -1.35 -0.14 % |
27-12-2019 00:00:00 Friday |
989.9 988.55 |
990.85 | 977.75 | 16557 |
| 1324 | -7.35 -0.74 % |
26-12-2019 00:00:00 Thursday |
998 990.65 |
999.8 | 987.9 | 71690 |
| 1325 | -1.7 -0.17 % |
24-12-2019 00:00:00 Tuesday |
996 994.3 |
998.95 | 985.15 | 72075 |
| 1326 | -3.05 -0.3 % |
23-12-2019 00:00:00 Monday |
1000.15 997.1 |
1011.4 | 987.75 | 29762 |
| 1327 | 26.4 2.72 % |
20-12-2019 00:00:00 Friday |
970 996.4 |
1008 | 970 | 137755 |
| 1328 | 1.6 0.17 % |
19-12-2019 00:00:00 Thursday |
967.9 969.5 |
975.35 | 965.6 | 63813 |
| 1329 | -12.4 -1.27 % |
18-12-2019 00:00:00 Wednesday |
977 964.6 |
977 | 959.15 | 16356 |
| 1330 | 4 0.41 % |
17-12-2019 00:00:00 Tuesday |
969 973 |
978.65 | 967.45 | 70687 |
| 1331 | -0.65 -0.07 % |
16-12-2019 00:00:00 Monday |
970 969.35 |
980.3 | 964 | 69539 |
| 1332 | 24.55 2.58 % |
13-12-2019 00:00:00 Friday |
950 974.55 |
982.55 | 950 | 64260 |
| 1333 | -9.55 -0.99 % |
12-12-2019 00:00:00 Thursday |
969.2 959.65 |
970.6 | 955.8 | 13375 |
| 1334 | 25.6 2.72 % |
11-12-2019 00:00:00 Wednesday |
940.5 966.1 |
971.85 | 924.5 | 41095 |
| 1335 | 1.5 0.16 % |
10-12-2019 00:00:00 Tuesday |
948 949.5 |
967.4 | 947 | 28562 |
| 1336 | -17.8 -1.85 % |
09-12-2019 00:00:00 Monday |
963 945.2 |
963.95 | 938.1 | 66643 |
| 1337 | -0.25 -0.03 % |
06-12-2019 00:00:00 Friday |
963.2 962.95 |
973.2 | 944.75 | 25874 |
| 1338 | 6.95 0.72 % |
05-12-2019 00:00:00 Thursday |
960 966.95 |
974 | 955.25 | 15123 |
| 1339 | 10.3 1.07 % |
04-12-2019 00:00:00 Wednesday |
961.85 972.15 |
975 | 960.95 | 25180 |
| 1340 | 17.85 1.89 % |
03-12-2019 00:00:00 Tuesday |
944 961.85 |
966 | 944 | 71992 |
| 1341 | -17.5 -1.82 % |
02-12-2019 00:00:00 Monday |
961 943.5 |
962 | 938 | 17262 |
| 1342 | -10.9 -1.12 % |
29-11-2019 00:00:00 Friday |
971 960.1 |
971 | 955.65 | 56435 |
| 1343 | 18.3 1.92 % |
28-11-2019 00:00:00 Thursday |
952.3 970.6 |
972.5 | 947.5 | 114744 |
| 1344 | -15.2 -1.58 % |
27-11-2019 00:00:00 Wednesday |
963.3 948.1 |
964.8 | 943.5 | 57842 |
| 1345 | 6 0.63 % |
26-11-2019 00:00:00 Tuesday |
956 962 |
978 | 938.3 | 778560 |
| 1346 | 7.85 0.83 % |
25-11-2019 00:00:00 Monday |
944.25 952.1 |
954.55 | 943.95 | 151823 |
| 1347 | 10.35 1.11 % |
22-11-2019 00:00:00 Friday |
932.3 942.65 |
945.25 | 931.5 | 80240 |
| 1348 | -13.6 -1.44 % |
21-11-2019 00:00:00 Thursday |
943.05 929.45 |
945.45 | 916 | 101539 |
| 1349 | -0.5 -0.05 % |
20-11-2019 00:00:00 Wednesday |
939.9 939.4 |
948.5 | 937 | 114407 |
| 1350 | -21.55 -2.25 % |
19-11-2019 00:00:00 Tuesday |
957.8 936.25 |
966 | 934.85 | 5673668 |
| 1351 | -9.4 -0.93 % |
18-11-2019 00:00:00 Monday |
1008.95 999.55 |
1012.8 | 997 | 118520 |
| 1352 | -7.85 -0.78 % |
15-11-2019 00:00:00 Friday |
1009.95 1002.1 |
1025.55 | 996.5 | 35252 |
| 1353 | 0.45 0.04 % |
14-11-2019 00:00:00 Thursday |
1000 1000.45 |
1012 | 985 | 60188 |
| 1354 | 5.2 0.53 % |
13-11-2019 00:00:00 Wednesday |
984 989.2 |
999.85 | 967 | 95905 |
| 1355 | -13.15 -1.34 % |
11-11-2019 00:00:00 Monday |
982.5 969.35 |
982.5 | 950 | 57299 |
| 1356 | -21.55 -2.15 % |
08-11-2019 00:00:00 Friday |
1004 982.45 |
1021.45 | 978 | 201984 |
| 1357 | 14.7 1.51 % |
07-11-2019 00:00:00 Thursday |
972.05 986.75 |
990 | 968.4 | 47611 |
| 1358 | -0.95 -0.1 % |
06-11-2019 00:00:00 Wednesday |
970 969.05 |
980 | 942 | 146773 |
| 1359 | -21.05 -2.13 % |
05-11-2019 00:00:00 Tuesday |
990 968.95 |
1002.85 | 965.2 | 29960 |
| 1360 | 1.6 0.16 % |
04-11-2019 00:00:00 Monday |
997.5 999.1 |
1003.3 | 990 | 14502 |
| 1361 | 6.1 0.62 % |
01-11-2019 00:00:00 Friday |
991 997.1 |
1009 | 991 | 23946 |
| 1362 | -9.4 -0.94 % |
31-10-2019 00:00:00 Thursday |
1000.1 990.7 |
1014 | 987.3 | 43749 |
| 1363 | -18.2 -1.79 % |
30-10-2019 00:00:00 Wednesday |
1017.95 999.75 |
1030 | 980 | 122700 |
| 1364 | 18.9 1.9 % |
29-10-2019 00:00:00 Tuesday |
995 1013.9 |
1020.5 | 982.35 | 88081 |
| 1365 | 3.25 0.33 % |
27-10-2019 00:00:00 Sunday |
990 993.25 |
998.5 | 975.75 | 13751 |
| 1366 | 13.3 1.37 % |
25-10-2019 00:00:00 Friday |
969.5 982.8 |
1000 | 966 | 37773 |
| 1367 | -19.8 -2 % |
24-10-2019 00:00:00 Thursday |
989.1 969.3 |
992.6 | 955 | 37681 |