| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
31-01-2025 00:00:00 |
765 773.1 |
777.75 759.35 |
-93.45 (-12.09%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -3.65 -1.78 % |
13-08-2020 00:00:00 |
205.5 201.85 |
207.4 200.75 |
| -6.55 -3.23 % |
14-08-2020 00:00:00 |
203 196.45 |
204 194.65 |
| -5.55 -2.79 % |
17-08-2020 00:00:00 |
198.6 193.05 |
198.7 191.5 |
| 1.8 0.93 % |
18-08-2020 00:00:00 |
193.3 195.1 |
195.75 191.8 |
| 1.1 0.56 % |
19-08-2020 00:00:00 |
196 197.1 |
200.2 196 |
| 0.65 0.33 % |
20-08-2020 00:00:00 |
194.05 194.7 |
196.3 193 |
| 0.35 0.18 % |
21-08-2020 00:00:00 |
198 198.35 |
201.5 197.5 |
| 1.15 0.57 % |
24-08-2020 00:00:00 |
200.25 201.4 |
202.75 198.7 |
| 4 1.96 % |
25-08-2020 00:00:00 |
204 208 |
208.5 203 |
| 1.85 0.89 % |
26-08-2020 00:00:00 |
208 209.85 |
210.35 206.05 |
| 5.65 2.69 % |
27-08-2020 00:00:00 |
210.1 215.75 |
216.6 210.1 |
| 8.35 3.86 % |
28-08-2020 00:00:00 |
216.5 224.85 |
225.9 216.5 |
| -19 -8.22 % |
31-08-2020 00:00:00 |
231.15 212.15 |
232 210.35 |
| 5.95 2.8 % |
01-09-2020 00:00:00 |
212.15 218.1 |
218.9 211.6 |
| -2.2 -1.01 % |
02-09-2020 00:00:00 |
218.4 216.2 |
219 212.4 |
| -4.65 -2.13 % |
03-09-2020 00:00:00 |
217.8 213.15 |
218.15 212.4 |
| -2.7 -1.29 % |
04-09-2020 00:00:00 |
209.35 206.65 |
212.3 205.85 |
| 1.7 0.82 % |
07-09-2020 00:00:00 |
206.2 207.9 |
209.55 205.4 |
| -3.9 -1.88 % |
08-09-2020 00:00:00 |
207.9 204 |
209.45 203 |
| -5.65 -2.82 % |
09-09-2020 00:00:00 |
200.55 194.9 |
202 192.7 |
| 0.25 0.13 % |
10-09-2020 00:00:00 |
197.9 198.15 |
201.4 195.25 |
| 4.4 2.22 % |
11-09-2020 00:00:00 |
198.3 202.7 |
203.8 197 |
| -7.65 -3.71 % |
14-09-2020 00:00:00 |
206.2 198.55 |
206.2 197.5 |
| 0.5 0.25 % |
15-09-2020 00:00:00 |
199.65 200.15 |
201 197.15 |
| -1.65 -0.83 % |
16-09-2020 00:00:00 |
199.9 198.25 |
200 196.3 |
| -1.5 -0.76 % |
17-09-2020 00:00:00 |
197 195.5 |
198 195.05 |
| -3.15 -1.61 % |
18-09-2020 00:00:00 |
195.75 192.6 |
197.15 189.95 |
| -7.2 -3.73 % |
21-09-2020 00:00:00 |
193 185.8 |
193.5 184.3 |
| 0.15 0.08 % |
22-09-2020 00:00:00 |
186 186.15 |
188.25 181.2 |
| -5 -2.65 % |
23-09-2020 00:00:00 |
188.8 183.8 |
188.8 181 |
| -4.7 -2.59 % |
24-09-2020 00:00:00 |
181.15 176.45 |
181.45 175.55 |
| 3.15 1.76 % |
25-09-2020 00:00:00 |
179.05 182.2 |
182.75 176.25 |
| 3.05 1.66 % |
28-09-2020 00:00:00 |
184.25 187.3 |
188 183.6 |
| -3.6 -1.91 % |
29-09-2020 00:00:00 |
188.6 185 |
188.95 183.3 |
| 0.4 0.22 % |
30-09-2020 00:00:00 |
185 185.4 |
186.8 182.4 |
| 2.65 1.41 % |
01-10-2020 00:00:00 |
187.7 190.35 |
191.1 187 |
| -3.05 -1.59 % |
05-10-2020 00:00:00 |
191.8 188.75 |
193.7 187.1 |
| 1.05 0.55 % |
06-10-2020 00:00:00 |
190.55 191.6 |
192.1 188.3 |
| -2.15 -1.12 % |
07-10-2020 00:00:00 |
192.8 190.65 |
193 189.1 |
| -0.05 -0.03 % |
08-10-2020 00:00:00 |
191.55 191.5 |
195.7 190.6 |
| 6.75 3.52 % |
09-10-2020 00:00:00 |
191.5 198.25 |
198.7 190.6 |
| -1.4 -0.7 % |
12-10-2020 00:00:00 |
200.05 198.65 |
205.85 197.25 |
| -3.05 -1.53 % |
13-10-2020 00:00:00 |
198.7 195.65 |
200 194.5 |
| 6 3.09 % |
14-10-2020 00:00:00 |
194.05 200.05 |
200.9 193.05 |
| -8.1 -4.03 % |
15-10-2020 00:00:00 |
200.95 192.85 |
202.5 192 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -130.6 | Min | 152 150.85 |
153.3 | 149.55 | 45875 | |
| 43.6 | Max | 905.8 905.8 |
912.1 | 883.05 | 12147694 | |
| -0.6 | Avergae | 512.73 512.13 |
518.24 | 506.22 | 1439676.8 | |
| 1 | -14.85 -1.83 % |
25-04-2025 00:00:00 Friday |
813.6 798.75 |
819.1 | 787.1 | 383883 |
| 2 | -0.1 -0.01 % |
24-04-2025 00:00:00 Thursday |
813.3 813.2 |
819.15 | 811 | 506029 |
| 3 | -12.55 -1.52 % |
23-04-2025 00:00:00 Wednesday |
825.85 813.3 |
830 | 809.95 | 1020589 |
| 4 | 1.25 0.15 % |
22-04-2025 00:00:00 Tuesday |
821.2 822.45 |
835.4 | 813.8 | 663396 |
| 5 | 13.6 1.69 % |
21-04-2025 00:00:00 Monday |
803 816.6 |
824.25 | 801.6 | 697505 |
| 6 | 26 3.37 % |
17-04-2025 00:00:00 Thursday |
771.1 797.1 |
801 | 767.25 | 738676 |
| 7 | 7.75 1.01 % |
16-04-2025 00:00:00 Wednesday |
764 771.75 |
774.55 | 760.4 | 477621 |
| 8 | -4.75 -0.62 % |
15-04-2025 00:00:00 Tuesday |
768.05 763.3 |
770.6 | 757.65 | 763643 |
| 9 | -5.9 -0.78 % |
11-04-2025 00:00:00 Friday |
759.95 754.05 |
759.95 | 746.15 | 593599 |
| 10 | -26.75 -3.48 % |
09-04-2025 00:00:00 Wednesday |
768.8 742.05 |
769 | 740.75 | 467660 |
| 11 | 11.4 1.51 % |
08-04-2025 00:00:00 Tuesday |
757 768.4 |
774.1 | 757 | 490787 |
| 12 | 14.45 1.97 % |
07-04-2025 00:00:00 Monday |
732.3 746.75 |
752.95 | 730.95 | 775236 |
| 13 | -11.4 -1.46 % |
04-04-2025 00:00:00 Friday |
779.2 767.8 |
782.25 | 765 | 392420 |
| 14 | 9.2 1.19 % |
03-04-2025 00:00:00 Thursday |
770 779.2 |
784.85 | 770 | 284146 |
| 15 | 3.85 0.5 % |
02-04-2025 00:00:00 Wednesday |
772 775.85 |
776.8 | 764.3 | 134131 |
| 16 | 3.55 0.46 % |
01-04-2025 00:00:00 Tuesday |
767.95 771.5 |
782.5 | 763.05 | 458492 |
| 17 | 0.9 0.12 % |
28-03-2025 00:00:00 Friday |
770.7 771.6 |
778.45 | 768 | 514260 |
| 18 | 9.7 1.27 % |
27-03-2025 00:00:00 Thursday |
762.7 772.4 |
775 | 760.75 | 243074 |
| 19 | -6.95 -0.9 % |
26-03-2025 00:00:00 Wednesday |
770.3 763.35 |
775.95 | 761.8 | 346155 |
| 20 | -11.35 -1.45 % |
25-03-2025 00:00:00 Tuesday |
784.4 773.05 |
786 | 769.65 | 841085 |
| 21 | 22.9 3.02 % |
24-03-2025 00:00:00 Monday |
758.5 781.4 |
783.15 | 755.05 | 459986 |
| 22 | 3.85 0.51 % |
21-03-2025 00:00:00 Friday |
749.15 753 |
755.4 | 747.2 | 285630 |
| 23 | -0.75 -0.1 % |
20-03-2025 00:00:00 Thursday |
749.95 749.2 |
752.8 | 744.2 | 150865 |
| 24 | 5.15 0.7 % |
19-03-2025 00:00:00 Wednesday |
739.9 745.05 |
749 | 739.25 | 408821 |
| 25 | 10.05 1.38 % |
18-03-2025 00:00:00 Tuesday |
727 737.05 |
738.5 | 723 | 178857 |
| 26 | -6.3 -0.86 % |
17-03-2025 00:00:00 Monday |
729 722.7 |
730.95 | 722.1 | 197841 |
| 27 | 0.85 0.12 % |
13-03-2025 00:00:00 Thursday |
726.9 727.75 |
731.45 | 724.35 | 229142 |
| 28 | -7.05 -0.97 % |
12-03-2025 00:00:00 Wednesday |
729.95 722.9 |
736.5 | 719.2 | 198814 |
| 29 | 5.05 0.7 % |
11-03-2025 00:00:00 Tuesday |
724.9 729.95 |
733.9 | 722.5 | 285624 |
| 30 | -4.6 -0.63 % |
10-03-2025 00:00:00 Monday |
732.95 728.35 |
738.45 | 727.05 | 339175 |
| 31 | -0.2 -0.03 % |
07-03-2025 00:00:00 Friday |
732.95 732.75 |
734.9 | 727.95 | 288192 |
| 32 | -6 -0.81 % |
06-03-2025 00:00:00 Thursday |
737.95 731.95 |
737.95 | 727.1 | 321519 |
| 33 | 11.4 1.59 % |
05-03-2025 00:00:00 Wednesday |
718.85 730.25 |
731 | 717.8 | 628448 |
| 34 | 22.75 3.28 % |
04-03-2025 00:00:00 Tuesday |
693.4 716.15 |
718.15 | 692.15 | 587355 |
| 35 | 2.9 0.42 % |
03-03-2025 00:00:00 Monday |
692.25 695.15 |
696.85 | 679.65 | 398676 |
| 36 | -13.55 -1.93 % |
28-02-2025 00:00:00 Friday |
701.8 688.25 |
701.8 | 682.85 | 953162 |
| 37 | -12.95 -1.81 % |
27-02-2025 00:00:00 Thursday |
716.9 703.95 |
716.9 | 701 | 624622 |
| 38 | -8 -1.11 % |
25-02-2025 00:00:00 Tuesday |
719 711 |
719 | 709.95 | 875612 |
| 39 | 3.75 0.53 % |
24-02-2025 00:00:00 Monday |
712.65 716.4 |
719.8 | 710.9 | 525944 |
| 40 | -7.65 -1.05 % |
21-02-2025 00:00:00 Friday |
729.2 721.55 |
732 | 720 | 460425 |
| 41 | 1.85 0.25 % |
20-02-2025 00:00:00 Thursday |
727.8 729.65 |
731.8 | 723.05 | 279931 |
| 42 | 4 0.55 % |
19-02-2025 00:00:00 Wednesday |
722.8 726.8 |
734.75 | 722.1 | 174597 |
| 43 | -2.2 -0.3 % |
18-02-2025 00:00:00 Tuesday |
727.95 725.75 |
727.95 | 717.45 | 396321 |
| 44 | 6.2 0.86 % |
17-02-2025 00:00:00 Monday |
721.85 728.05 |
728.95 | 711.4 | 751026 |
| 45 | -7.45 -1.02 % |
14-02-2025 00:00:00 Friday |
729.45 722 |
732.7 | 716.15 | 895669 |
| 46 | -7.7 -1.05 % |
13-02-2025 00:00:00 Thursday |
735 727.3 |
737.3 | 726.05 | 605466 |
| 47 | 0.3 0.04 % |
12-02-2025 00:00:00 Wednesday |
732.95 733.25 |
738.3 | 717.25 | 550605 |
| 48 | -7.15 -0.97 % |
11-02-2025 00:00:00 Tuesday |
738.15 731 |
740 | 726.9 | 826170 |
| 49 | -3.7 -0.5 % |
10-02-2025 00:00:00 Monday |
740.55 736.85 |
744.05 | 733.6 | 788061 |
| 50 | -24.75 -3.25 % |
07-02-2025 00:00:00 Friday |
761.8 737.05 |
761.8 | 732.05 | 1805880 |
| 51 | -17.3 -2.25 % |
06-02-2025 00:00:00 Thursday |
769.65 752.35 |
770.95 | 750 | 1384322 |
| 52 | -14.7 -1.88 % |
05-02-2025 00:00:00 Wednesday |
780.8 766.1 |
781.6 | 764.65 | 654303 |
| 53 | 12.9 1.68 % |
04-02-2025 00:00:00 Tuesday |
766.3 779.2 |
780.85 | 766 | 749753 |
| 54 | -2.65 -0.35 % |
03-02-2025 00:00:00 Monday |
763.65 761 |
763.65 | 753.45 | 427934 |
| 55 | -11.25 -1.45 % |
01-02-2025 00:00:00 Saturday |
777.35 766.1 |
778.6 | 752.25 | 451566 |
| 56 | 8.1 1.06 % |
31-01-2025 00:00:00 Friday |
765 773.1 |
777.75 | 759.35 | 241965 |
| 57 | 2.8 0.37 % |
30-01-2025 00:00:00 Thursday |
759.4 762.2 |
764.85 | 754.7 | 618809 |
| 58 | 6.2 0.82 % |
29-01-2025 00:00:00 Wednesday |
752.5 758.7 |
760.25 | 749.8 | 379821 |
| 59 | -4.55 -0.6 % |
28-01-2025 00:00:00 Tuesday |
756.2 751.65 |
759.6 | 745.65 | 794022 |
| 60 | 9.2 1.24 % |
27-01-2025 00:00:00 Monday |
740 749.2 |
755.3 | 736 | 775011 |
| 61 | -2.85 -0.38 % |
24-01-2025 00:00:00 Friday |
747.2 744.35 |
753.75 | 738.85 | 458033 |
| 62 | -6 -0.8 % |
23-01-2025 00:00:00 Thursday |
751.95 745.95 |
755.8 | 743.3 | 235130 |
| 63 | -9.6 -1.26 % |
22-01-2025 00:00:00 Wednesday |
762.85 753.25 |
762.85 | 738.3 | 237866 |
| 64 | -25.95 -3.31 % |
21-01-2025 00:00:00 Tuesday |
784.95 759 |
785.3 | 756.25 | 953600 |
| 65 | 14 1.83 % |
20-01-2025 00:00:00 Monday |
765.05 779.05 |
784.95 | 765.05 | 559123 |
| 66 | -2.8 -0.37 % |
17-01-2025 00:00:00 Friday |
766.9 764.1 |
767.85 | 759.45 | 497950 |
| 67 | 4.75 0.62 % |
16-01-2025 00:00:00 Thursday |
761.65 766.4 |
776.55 | 760.05 | 511761 |
| 68 | 0.3 0.04 % |
15-01-2025 00:00:00 Wednesday |
753.7 754 |
758.85 | 750.35 | 171791 |
| 69 | 17.5 2.4 % |
14-01-2025 00:00:00 Tuesday |
730.6 748.1 |
756.9 | 730.6 | 687121 |
| 70 | -13.35 -1.8 % |
13-01-2025 00:00:00 Monday |
742.95 729.6 |
743.85 | 722.5 | 300275 |
| 71 | -17.2 -2.26 % |
10-01-2025 00:00:00 Friday |
760.35 743.15 |
760.8 | 742 | 454472 |
| 72 | -11.6 -1.5 % |
09-01-2025 00:00:00 Thursday |
771.95 760.35 |
771.95 | 726.9 | 803943 |
| 73 | -9.8 -1.25 % |
08-01-2025 00:00:00 Wednesday |
781 771.2 |
782.5 | 760.1 | 1224097 |
| 74 | 0.95 0.12 % |
07-01-2025 00:00:00 Tuesday |
778.05 779 |
783.75 | 775.1 | 563547 |
| 75 | -21.25 -2.66 % |
06-01-2025 00:00:00 Monday |
798 776.75 |
798 | 773.3 | 624836 |
| 76 | -8.4 -1.05 % |
03-01-2025 00:00:00 Friday |
801.9 793.5 |
809.7 | 792.25 | 387698 |
| 77 | 6.05 0.76 % |
02-01-2025 00:00:00 Thursday |
795 801.05 |
802.4 | 786.3 | 711599 |
| 78 | -3.5 -0.44 % |
01-01-2025 00:00:00 Wednesday |
796.85 793.35 |
798.5 | 789.6 | 356031 |
| 79 | 6.3 0.8 % |
31-12-2024 00:00:00 Tuesday |
788.75 795.05 |
798.95 | 787 | 283620 |
| 80 | -14.4 -1.79 % |
30-12-2024 00:00:00 Monday |
802.7 788.3 |
808 | 785.2 | 686161 |
| 81 | -17.7 -2.17 % |
27-12-2024 00:00:00 Friday |
817.25 799.55 |
818.75 | 797.25 | 1061163 |
| 82 | -1.35 -0.17 % |
26-12-2024 00:00:00 Thursday |
813 811.65 |
822.95 | 808 | 194920 |
| 83 | -13.15 -1.59 % |
24-12-2024 00:00:00 Tuesday |
825 811.85 |
825.55 | 809.2 | 431577 |
| 84 | 2.6 0.32 % |
23-12-2024 00:00:00 Monday |
818.35 820.95 |
823.9 | 812.4 | 281649 |
| 85 | -21.3 -2.55 % |
20-12-2024 00:00:00 Friday |
833.8 812.5 |
836.4 | 810 | 467910 |
| 86 | 10.75 1.31 % |
19-12-2024 00:00:00 Thursday |
822.05 832.8 |
837.9 | 820.1 | 309033 |
| 87 | -11.15 -1.31 % |
18-12-2024 00:00:00 Wednesday |
850.2 839.05 |
850.8 | 836.7 | 172425 |
| 88 | -9.55 -1.11 % |
17-12-2024 00:00:00 Tuesday |
859.75 850.2 |
862.95 | 847.15 | 143409 |
| 89 | 1.7 0.2 % |
16-12-2024 00:00:00 Monday |
859 860.7 |
866.2 | 857.8 | 252691 |
| 90 | 8 0.94 % |
13-12-2024 00:00:00 Friday |
853.7 861.7 |
863 | 835 | 455324 |
| 91 | -8.75 -1.01 % |
12-12-2024 00:00:00 Thursday |
862.5 853.75 |
864.2 | 851.25 | 179011 |
| 92 | -4.2 -0.49 % |
11-12-2024 00:00:00 Wednesday |
865.75 861.55 |
869.75 | 860.8 | 342069 |
| 93 | 5.6 0.65 % |
10-12-2024 00:00:00 Tuesday |
862 867.6 |
868.85 | 858.5 | 197287 |
| 94 | -5.1 -0.59 % |
09-12-2024 00:00:00 Monday |
862.95 857.85 |
866.8 | 856.75 | 646144 |
| 95 | -2.95 -0.34 % |
06-12-2024 00:00:00 Friday |
866.95 864 |
875.5 | 856.85 | 431320 |
| 96 | 3.2 0.37 % |
05-12-2024 00:00:00 Thursday |
861.65 864.85 |
871 | 855.65 | 379508 |
| 97 | 5.05 0.59 % |
04-12-2024 00:00:00 Wednesday |
854.4 859.45 |
863.8 | 850.25 | 679548 |
| 98 | 17.5 2.09 % |
03-12-2024 00:00:00 Tuesday |
836.45 853.95 |
856.6 | 836.45 | 370485 |
| 99 | 0 0 % |
02-12-2024 00:00:00 Monday |
836.2 836.2 |
842 | 832.8 | 526054 |
| 100 | -3 -0.36 % |
29-11-2024 00:00:00 Friday |
842 839 |
843.85 | 831.5 | 757635 |
| 101 | 3.8 0.46 % |
28-11-2024 00:00:00 Thursday |
834.95 838.75 |
845.7 | 830.35 | 811586 |
| 102 | -5.1 -0.61 % |
27-11-2024 00:00:00 Wednesday |
839.3 834.2 |
842.15 | 832 | 502957 |
| 103 | -5.4 -0.64 % |
26-11-2024 00:00:00 Tuesday |
844.75 839.35 |
846.7 | 835.2 | 448647 |
| 104 | 18.5 2.24 % |
25-11-2024 00:00:00 Monday |
826.25 844.75 |
849.3 | 825.95 | 1612713 |
| 105 | 30.4 3.87 % |
22-11-2024 00:00:00 Friday |
785.65 816.05 |
819.75 | 784.3 | 1534393 |
| 106 | -19.15 -2.39 % |
21-11-2024 00:00:00 Thursday |
800 780.85 |
800 | 761.65 | 804079 |
| 107 | -15.55 -1.9 % |
19-11-2024 00:00:00 Tuesday |
817.55 802 |
820.1 | 800.1 | 467072 |
| 108 | 3.65 0.45 % |
18-11-2024 00:00:00 Monday |
810.05 813.7 |
816.65 | 799.2 | 378989 |
| 109 | -5.9 -0.73 % |
14-11-2024 00:00:00 Thursday |
809.95 804.05 |
817.85 | 801.1 | 720597 |
| 110 | -14.15 -1.72 % |
13-11-2024 00:00:00 Wednesday |
822.5 808.35 |
831.65 | 804.45 | 454522 |
| 111 | -24.6 -2.89 % |
12-11-2024 00:00:00 Tuesday |
851 826.4 |
853 | 824.1 | 467134 |
| 112 | 0.8 0.09 % |
11-11-2024 00:00:00 Monday |
847 847.8 |
853.65 | 841.45 | 1417460 |
| 113 | -16.75 -1.95 % |
08-11-2024 00:00:00 Friday |
860 843.25 |
863.65 | 834.3 | 1106664 |
| 114 | -0.8 -0.09 % |
07-11-2024 00:00:00 Thursday |
860.05 859.25 |
862.45 | 846.7 | 494821 |
| 115 | 4.75 0.56 % |
06-11-2024 00:00:00 Wednesday |
850 854.75 |
861 | 846.2 | 896339 |
| 116 | 20.2 2.44 % |
05-11-2024 00:00:00 Tuesday |
829 849.2 |
851.2 | 826.1 | 1335383 |
| 117 | 7.2 0.88 % |
04-11-2024 00:00:00 Monday |
822.65 829.85 |
837.5 | 807.05 | 458939 |
| 118 | -1.85 -0.22 % |
01-11-2024 00:00:00 Friday |
822.9 821.05 |
825.5 | 818.75 | 160976 |
| 119 | -1.45 -0.18 % |
31-10-2024 00:00:00 Thursday |
821.95 820.5 |
828 | 813.45 | 497763 |
| 120 | -7.6 -0.92 % |
30-10-2024 00:00:00 Wednesday |
830 822.4 |
832.9 | 821.05 | 322347 |
| 121 | 36.15 4.54 % |
29-10-2024 00:00:00 Tuesday |
796.5 832.65 |
834.5 | 790.5 | 1593501 |
| 122 | 8.85 1.13 % |
28-10-2024 00:00:00 Monday |
783.2 792.05 |
803.95 | 783.2 | 675658 |
| 123 | -17.85 -2.24 % |
25-10-2024 00:00:00 Friday |
798.45 780.6 |
800 | 772.05 | 650630 |
| 124 | 8.65 1.1 % |
24-10-2024 00:00:00 Thursday |
786.05 794.7 |
796.8 | 784.5 | 183971 |
| 125 | -4.05 -0.51 % |
23-10-2024 00:00:00 Wednesday |
790 785.95 |
792.5 | 779.6 | 467975 |
| 126 | -23.7 -2.91 % |
22-10-2024 00:00:00 Tuesday |
814.15 790.45 |
816.35 | 787.6 | 604778 |
| 127 | -7.9 -0.96 % |
21-10-2024 00:00:00 Monday |
822.05 814.15 |
826.35 | 809.1 | 584223 |
| 128 | 8.95 1.1 % |
18-10-2024 00:00:00 Friday |
811 819.95 |
822.4 | 803.1 | 429099 |
| 129 | 4.85 0.6 % |
17-10-2024 00:00:00 Thursday |
806.05 810.9 |
819.25 | 806.05 | 948591 |
| 130 | 4.8 0.6 % |
16-10-2024 00:00:00 Wednesday |
801.05 805.85 |
808.9 | 801.05 | 142406 |
| 131 | -0.4 -0.05 % |
15-10-2024 00:00:00 Tuesday |
805 804.6 |
807.6 | 801.5 | 314354 |
| 132 | 5.1 0.64 % |
14-10-2024 00:00:00 Monday |
800.15 805.25 |
809 | 800.15 | 755286 |
| 133 | 3 0.38 % |
11-10-2024 00:00:00 Friday |
797 800 |
802.5 | 793 | 381115 |
| 134 | -2.95 -0.37 % |
10-10-2024 00:00:00 Thursday |
799.9 796.95 |
804.35 | 795.05 | 163966 |
| 135 | 9.05 1.15 % |
09-10-2024 00:00:00 Wednesday |
787.95 797 |
805 | 782.55 | 807499 |
| 136 | 10.95 1.42 % |
08-10-2024 00:00:00 Tuesday |
771.1 782.05 |
784.5 | 771.1 | 295906 |
| 137 | -27.25 -3.42 % |
07-10-2024 00:00:00 Monday |
797.05 769.8 |
803.9 | 765.55 | 1587972 |
| 138 | 6.3 0.8 % |
04-10-2024 00:00:00 Friday |
790.3 796.6 |
809.65 | 785.2 | 1154183 |
| 139 | 6.95 0.88 % |
03-10-2024 00:00:00 Thursday |
787.4 794.35 |
803.95 | 784.35 | 768391 |
| 140 | 8.05 1.02 % |
01-10-2024 00:00:00 Tuesday |
788.95 797 |
799.75 | 788.25 | 227883 |
| 141 | -13.55 -1.69 % |
30-09-2024 00:00:00 Monday |
801.15 787.6 |
802.5 | 786.15 | 1054719 |
| 142 | 0.65 0.08 % |
27-09-2024 00:00:00 Friday |
802 802.65 |
807.85 | 798.4 | 669965 |
| 143 | 6.75 0.85 % |
26-09-2024 00:00:00 Thursday |
795.15 801.9 |
803 | 791.55 | 432917 |
| 144 | -5.3 -0.66 % |
25-09-2024 00:00:00 Wednesday |
798.25 792.95 |
798.25 | 788.65 | 524539 |
| 145 | -1.65 -0.21 % |
24-09-2024 00:00:00 Tuesday |
800 798.35 |
804.1 | 796.65 | 427650 |
| 146 | 16.75 2.13 % |
23-09-2024 00:00:00 Monday |
785.05 801.8 |
804.9 | 785 | 1415077 |
| 147 | -12.15 -1.53 % |
20-09-2024 00:00:00 Friday |
794.05 781.9 |
794.4 | 779.5 | 1481791 |
| 148 | -3.8 -0.48 % |
19-09-2024 00:00:00 Thursday |
794.15 790.35 |
801.25 | 784.1 | 402071 |
| 149 | 8.8 1.12 % |
18-09-2024 00:00:00 Wednesday |
783.55 792.35 |
794.5 | 781.3 | 681430 |
| 150 | -2.95 -0.38 % |
17-09-2024 00:00:00 Tuesday |
786 783.05 |
787.5 | 780.65 | 240500 |
| 151 | -8 -1.01 % |
16-09-2024 00:00:00 Monday |
793.45 785.45 |
795.3 | 784.1 | 624666 |
| 152 | -0.3 -0.04 % |
13-09-2024 00:00:00 Friday |
790.85 790.55 |
795 | 784.85 | 1064575 |
| 153 | 13.05 1.68 % |
12-09-2024 00:00:00 Thursday |
775 788.05 |
789.7 | 772.9 | 312891 |
| 154 | -13.35 -1.71 % |
11-09-2024 00:00:00 Wednesday |
781.65 768.3 |
788 | 765.65 | 521913 |
| 155 | -6.05 -0.77 % |
10-09-2024 00:00:00 Tuesday |
788.65 782.6 |
788.95 | 777.65 | 582017 |
| 156 | -0.7 -0.09 % |
09-09-2024 00:00:00 Monday |
785 784.3 |
788.05 | 771.3 | 1433332 |
| 157 | -31.3 -3.85 % |
06-09-2024 00:00:00 Friday |
813.9 782.6 |
813.9 | 777.05 | 2498701 |
| 158 | 0.6 0.07 % |
05-09-2024 00:00:00 Thursday |
818 818.6 |
821.9 | 814.3 | 318031 |
| 159 | 3.5 0.43 % |
04-09-2024 00:00:00 Wednesday |
813 816.5 |
818.65 | 813 | 278846 |
| 160 | 3.55 0.43 % |
03-09-2024 00:00:00 Tuesday |
821.2 824.75 |
825.9 | 816.75 | 293326 |
| 161 | 5.65 0.69 % |
02-09-2024 00:00:00 Monday |
816.45 822.1 |
825.3 | 813 | 1129356 |
| 162 | -2.8 -0.34 % |
30-08-2024 00:00:00 Friday |
818.45 815.65 |
820.35 | 814.3 | 598533 |
| 163 | 5.15 0.64 % |
29-08-2024 00:00:00 Thursday |
809.35 814.5 |
815.95 | 807.3 | 271349 |
| 164 | -4.5 -0.55 % |
28-08-2024 00:00:00 Wednesday |
813.8 809.3 |
817.1 | 806.9 | 196716 |
| 165 | -1.7 -0.21 % |
27-08-2024 00:00:00 Tuesday |
816.85 815.15 |
819.3 | 811.05 | 464853 |
| 166 | -4 -0.49 % |
26-08-2024 00:00:00 Monday |
819.35 815.35 |
823.35 | 814.2 | 1278721 |
| 167 | -5.8 -0.71 % |
23-08-2024 00:00:00 Friday |
821.05 815.25 |
821.7 | 814.2 | 560060 |
| 168 | 0.3 0.04 % |
22-08-2024 00:00:00 Thursday |
819.85 820.15 |
823.7 | 817.4 | 494896 |
| 169 | -4.2 -0.51 % |
21-08-2024 00:00:00 Wednesday |
820 815.8 |
821 | 811.4 | 248423 |
| 170 | 1.25 0.15 % |
20-08-2024 00:00:00 Tuesday |
818.75 820 |
822.9 | 813.2 | 308095 |
| 171 | -0.4 -0.05 % |
19-08-2024 00:00:00 Monday |
814.05 813.65 |
825 | 812.35 | 743917 |
| 172 | 8.95 1.11 % |
16-08-2024 00:00:00 Friday |
803.5 812.45 |
815.1 | 803.2 | 768630 |
| 173 | 2.25 0.28 % |
14-08-2024 00:00:00 Wednesday |
800.7 802.95 |
809 | 800.4 | 287718 |
| 174 | -15.8 -1.94 % |
13-08-2024 00:00:00 Tuesday |
813.1 797.3 |
819.4 | 795.1 | 641102 |
| 175 | -6.2 -0.76 % |
12-08-2024 00:00:00 Monday |
819.2 813 |
822.6 | 810.85 | 1142861 |
| 176 | 7.4 0.91 % |
09-08-2024 00:00:00 Friday |
816.8 824.2 |
829.9 | 809.85 | 822817 |
| 177 | -6.2 -0.76 % |
08-08-2024 00:00:00 Thursday |
813.85 807.65 |
817.9 | 803 | 680135 |
| 178 | -2.4 -0.3 % |
07-08-2024 00:00:00 Wednesday |
811.5 809.1 |
811.5 | 800.3 | 604072 |
| 179 | -22.85 -2.78 % |
06-08-2024 00:00:00 Tuesday |
820.6 797.75 |
826.8 | 795.65 | 582520 |
| 180 | -15.95 -1.93 % |
05-08-2024 00:00:00 Monday |
827.05 811.1 |
831.4 | 801.05 | 2389678 |
| 181 | -8.3 -0.97 % |
02-08-2024 00:00:00 Friday |
856.2 847.9 |
859.95 | 846.6 | 1047656 |
| 182 | -15.2 -1.73 % |
01-08-2024 00:00:00 Thursday |
877.95 862.75 |
881.5 | 861.15 | 516927 |
| 183 | -1.9 -0.22 % |
31-07-2024 00:00:00 Wednesday |
874.65 872.75 |
874.8 | 867.7 | 320361 |
| 184 | -1.95 -0.22 % |
30-07-2024 00:00:00 Tuesday |
874.95 873 |
880.5 | 869.1 | 510195 |
| 185 | 5.05 0.58 % |
29-07-2024 00:00:00 Monday |
866.95 872 |
889 | 863.1 | 2248880 |
| 186 | 15 1.77 % |
26-07-2024 00:00:00 Friday |
847.95 862.95 |
864.6 | 844.45 | 614705 |
| 187 | -0.6 -0.07 % |
25-07-2024 00:00:00 Thursday |
848.9 848.3 |
850.85 | 841.1 | 490585 |
| 188 | -11.9 -1.38 % |
24-07-2024 00:00:00 Wednesday |
864.15 852.25 |
868.1 | 847.35 | 625866 |
| 189 | -17.45 -1.98 % |
23-07-2024 00:00:00 Tuesday |
881.35 863.9 |
884.4 | 849.1 | 958750 |
| 190 | 2 0.23 % |
22-07-2024 00:00:00 Monday |
876.35 878.35 |
895.3 | 873 | 1401888 |
| 191 | -7.15 -0.8 % |
19-07-2024 00:00:00 Friday |
896.35 889.2 |
898.8 | 883.05 | 709711 |
| 192 | 12.7 1.44 % |
18-07-2024 00:00:00 Thursday |
880.7 893.4 |
894.75 | 877.1 | 1064600 |
| 193 | -1.35 -0.15 % |
16-07-2024 00:00:00 Tuesday |
882.2 880.85 |
888 | 874.55 | 600861 |
| 194 | 21.6 2.51 % |
15-07-2024 00:00:00 Monday |
860 881.6 |
886.9 | 860 | 1981455 |
| 195 | 2.95 0.34 % |
12-07-2024 00:00:00 Friday |
856.7 859.65 |
863.4 | 855.5 | 905757 |
| 196 | 1.85 0.22 % |
11-07-2024 00:00:00 Thursday |
854.7 856.55 |
858 | 849.55 | 481214 |
| 197 | -11.9 -1.38 % |
10-07-2024 00:00:00 Wednesday |
861 849.1 |
861 | 843.3 | 479702 |
| 198 | 0.95 0.11 % |
09-07-2024 00:00:00 Tuesday |
860 860.95 |
869.9 | 855.85 | 758991 |
| 199 | -3.25 -0.38 % |
08-07-2024 00:00:00 Monday |
859.5 856.25 |
864.8 | 852.9 | 1108215 |
| 200 | 21.35 2.55 % |
05-07-2024 00:00:00 Friday |
838.7 860.05 |
861.55 | 837.65 | 1499246 |
| 201 | -5.35 -0.63 % |
04-07-2024 00:00:00 Thursday |
844.6 839.25 |
844.6 | 834.5 | 674690 |
| 202 | 10.4 1.25 % |
03-07-2024 00:00:00 Wednesday |
829.7 840.1 |
843.8 | 825.05 | 1672011 |
| 203 | -18.5 -2.19 % |
02-07-2024 00:00:00 Tuesday |
844.85 826.35 |
846.45 | 822.85 | 1099939 |
| 204 | -7.9 -0.93 % |
01-07-2024 00:00:00 Monday |
850 842.1 |
850.55 | 839.95 | 1084488 |
| 205 | 1.35 0.16 % |
28-06-2024 00:00:00 Friday |
847.5 848.85 |
863.75 | 844.15 | 1916294 |
| 206 | -0.9 -0.11 % |
27-06-2024 00:00:00 Thursday |
845.05 844.15 |
847.4 | 838.4 | 473372 |
| 207 | 3.25 0.39 % |
26-06-2024 00:00:00 Wednesday |
841.8 845.05 |
848.6 | 836 | 543783 |
| 208 | 3.2 0.38 % |
25-06-2024 00:00:00 Tuesday |
838.65 841.85 |
845.75 | 834.95 | 538485 |
| 209 | -0.1 -0.01 % |
24-06-2024 00:00:00 Monday |
832.75 832.65 |
836.05 | 820.85 | 2194566 |
| 210 | -8.6 -1.02 % |
21-06-2024 00:00:00 Friday |
845 836.4 |
848 | 828.65 | 1667384 |
| 211 | -10.15 -1.19 % |
20-06-2024 00:00:00 Thursday |
853.95 843.8 |
853.95 | 842.4 | 513158 |
| 212 | 6.55 0.77 % |
19-06-2024 00:00:00 Wednesday |
846.05 852.6 |
860.5 | 841.05 | 1066899 |
| 213 | 1.4 0.17 % |
18-06-2024 00:00:00 Tuesday |
843.2 844.6 |
851.5 | 840.35 | 963912 |
| 214 | -3.8 -0.45 % |
14-06-2024 00:00:00 Friday |
844 840.2 |
849.75 | 835.9 | 1706369 |
| 215 | -1.1 -0.13 % |
13-06-2024 00:00:00 Thursday |
845 843.9 |
845.75 | 836 | 815906 |
| 216 | 1.45 0.17 % |
12-06-2024 00:00:00 Wednesday |
837.7 839.15 |
845.25 | 833 | 610408 |
| 217 | -1.5 -0.18 % |
11-06-2024 00:00:00 Tuesday |
836.75 835.25 |
839.45 | 829.1 | 890869 |
| 218 | -2.75 -0.33 % |
10-06-2024 00:00:00 Monday |
834.9 832.15 |
846 | 829 | 1655324 |
| 219 | 9.4 1.15 % |
07-06-2024 00:00:00 Friday |
820.5 829.9 |
831 | 810.3 | 2139387 |
| 220 | 14.2 1.77 % |
06-06-2024 00:00:00 Thursday |
802.75 816.95 |
833.1 | 795.7 | 1355824 |
| 221 | -4.3 -0.54 % |
05-06-2024 00:00:00 Wednesday |
793.95 789.65 |
793.95 | 744.1 | 3953125 |
| 222 | -130.6 -14.42 % |
04-06-2024 00:00:00 Tuesday |
905.8 775.2 |
905.8 | 734.25 | 7900395 |
| 223 | 37.85 4.36 % |
03-06-2024 00:00:00 Monday |
867.95 905.8 |
912.1 | 856.85 | 3819398 |
| 224 | -1.7 -0.2 % |
31-05-2024 00:00:00 Friday |
831.8 830.1 |
834.45 | 817.1 | 1053768 |
| 225 | 3.1 0.38 % |
30-05-2024 00:00:00 Thursday |
822.95 826.05 |
836 | 820.4 | 742252 |
| 226 | -7.9 -0.95 % |
29-05-2024 00:00:00 Wednesday |
830.85 822.95 |
834.45 | 819.55 | 2180643 |
| 227 | -5.9 -0.71 % |
28-05-2024 00:00:00 Tuesday |
836.8 830.9 |
840.45 | 823.65 | 445715 |
| 228 | 0.6 0.07 % |
27-05-2024 00:00:00 Monday |
833.5 834.1 |
839.4 | 823 | 1143699 |
| 229 | -2.35 -0.28 % |
24-05-2024 00:00:00 Friday |
830.95 828.6 |
841 | 826.85 | 979447 |
| 230 | 7.35 0.89 % |
23-05-2024 00:00:00 Thursday |
825 832.35 |
835.4 | 822.1 | 856598 |
| 231 | -8.55 -1.03 % |
22-05-2024 00:00:00 Wednesday |
827.85 819.3 |
827.85 | 813.6 | 594888 |
| 232 | 5.7 0.69 % |
21-05-2024 00:00:00 Tuesday |
824.85 830.55 |
836.2 | 819.55 | 369412 |
| 233 | -1 -0.12 % |
18-05-2024 00:00:00 Saturday |
821.35 820.35 |
822 | 820.2 | 45875 |
| 234 | 2.7 0.33 % |
17-05-2024 00:00:00 Friday |
815.15 817.85 |
822.4 | 811.5 | 742324 |
| 235 | -13.1 -1.59 % |
16-05-2024 00:00:00 Thursday |
825 811.9 |
826 | 797.5 | 827240 |
| 236 | -1.55 -0.19 % |
15-05-2024 00:00:00 Wednesday |
821.95 820.4 |
825.35 | 818.05 | 282771 |
| 237 | 5.45 0.67 % |
14-05-2024 00:00:00 Tuesday |
812.7 818.15 |
822 | 808 | 365478 |
| 238 | -10.15 -1.24 % |
13-05-2024 00:00:00 Monday |
819 808.85 |
819.4 | 798.65 | 1305149 |
| 239 | -10.35 -1.25 % |
10-05-2024 00:00:00 Friday |
828.7 818.35 |
832.1 | 815.7 | 855049 |
| 240 | 6.2 0.76 % |
09-05-2024 00:00:00 Thursday |
813.45 819.65 |
839.6 | 803.55 | 1177161 |
| 241 | 8.05 1 % |
08-05-2024 00:00:00 Wednesday |
802.35 810.4 |
821.8 | 799.65 | 752735 |
| 242 | -9.25 -1.14 % |
07-05-2024 00:00:00 Tuesday |
811.2 801.95 |
814.45 | 793.35 | 352828 |
| 243 | -27.25 -3.26 % |
06-05-2024 00:00:00 Monday |
835 807.75 |
835 | 803.05 | 1082721 |
| 244 | -2.95 -0.35 % |
03-05-2024 00:00:00 Friday |
834.5 831.55 |
836 | 820.1 | 843949 |
| 245 | 3.45 0.42 % |
02-05-2024 00:00:00 Thursday |
826.6 830.05 |
833.95 | 825.7 | 286451 |
| 246 | -1.7 -0.21 % |
30-04-2024 00:00:00 Tuesday |
827.4 825.7 |
834.6 | 820 | 602010 |
| 247 | 17.15 2.12 % |
29-04-2024 00:00:00 Monday |
809 826.15 |
831 | 798.75 | 1369981 |
| 248 | -13.65 -1.67 % |
26-04-2024 00:00:00 Friday |
815.05 801.4 |
816.85 | 799 | 848439 |
| 249 | 43.6 5.67 % |
25-04-2024 00:00:00 Thursday |
769 812.6 |
814.45 | 769 | 1634667 |
| 250 | -5.1 -0.66 % |
24-04-2024 00:00:00 Wednesday |
778.1 773 |
778.1 | 770.35 | 262806 |
| 251 | 1.9 0.25 % |
23-04-2024 00:00:00 Tuesday |
771.85 773.75 |
777.5 | 765.85 | 255601 |
| 252 | 10.9 1.44 % |
22-04-2024 00:00:00 Monday |
754.95 765.85 |
768.95 | 750.45 | 871015 |
| 253 | 15.5 2.11 % |
19-04-2024 00:00:00 Friday |
735.3 750.8 |
752.25 | 732.05 | 1018883 |
| 254 | -7.45 -0.99 % |
18-04-2024 00:00:00 Thursday |
752.25 744.8 |
759.95 | 742.2 | 708924 |
| 255 | 1.3 0.17 % |
16-04-2024 00:00:00 Tuesday |
750.6 751.9 |
754.9 | 744.5 | 539562 |
| 256 | 6.25 0.83 % |
15-04-2024 00:00:00 Monday |
751.5 757.75 |
763 | 748.5 | 719175 |
| 257 | -12.2 -1.57 % |
12-04-2024 00:00:00 Friday |
778.95 766.75 |
779.5 | 764.65 | 911540 |
| 258 | 11.25 1.47 % |
10-04-2024 00:00:00 Wednesday |
767.75 779 |
780.7 | 763.9 | 346439 |
| 259 | -3.85 -0.5 % |
09-04-2024 00:00:00 Tuesday |
768 764.15 |
772.45 | 761.1 | 1047810 |
| 260 | 0.75 0.1 % |
08-04-2024 00:00:00 Monday |
767.65 768.4 |
770 | 761.85 | 391601 |
| 261 | 5.5 0.72 % |
05-04-2024 00:00:00 Friday |
758.85 764.35 |
766.2 | 752.7 | 574320 |
| 262 | -15.75 -2.03 % |
04-04-2024 00:00:00 Thursday |
775 759.25 |
775 | 758 | 321746 |
| 263 | 5.25 0.69 % |
03-04-2024 00:00:00 Wednesday |
765.7 770.95 |
772 | 760.05 | 517017 |
| 264 | 8.4 1.11 % |
02-04-2024 00:00:00 Tuesday |
758.95 767.35 |
768.8 | 753.35 | 285536 |
| 265 | -1.6 -0.21 % |
01-04-2024 00:00:00 Monday |
759.8 758.2 |
761.7 | 752.05 | 617725 |
| 266 | 13.9 1.88 % |
28-03-2024 00:00:00 Thursday |
738.7 752.6 |
759.55 | 736.8 | 873887 |
| 267 | -8.55 -1.15 % |
27-03-2024 00:00:00 Wednesday |
742.6 734.05 |
745.8 | 730.15 | 441567 |
| 268 | -4.9 -0.66 % |
26-03-2024 00:00:00 Tuesday |
744.95 740.05 |
747.5 | 738.15 | 6074241 |
| 269 | 3.1 0.42 % |
22-03-2024 00:00:00 Friday |
743.3 746.4 |
749 | 741.55 | 656117 |
| 270 | 1 0.13 % |
21-03-2024 00:00:00 Thursday |
742.8 743.8 |
750.55 | 740.55 | 472692 |
| 271 | 11.8 1.63 % |
20-03-2024 00:00:00 Wednesday |
724.5 736.3 |
738.9 | 720 | 342014 |
| 272 | -8.05 -1.1 % |
19-03-2024 00:00:00 Tuesday |
730.95 722.9 |
734.2 | 721.25 | 176073 |
| 273 | 4.3 0.59 % |
18-03-2024 00:00:00 Monday |
726.4 730.7 |
737.9 | 722.2 | 549342 |
| 274 | -8.5 -1.15 % |
15-03-2024 00:00:00 Friday |
740.5 732 |
746.6 | 723.05 | 855356 |
| 275 | -10.15 -1.35 % |
14-03-2024 00:00:00 Thursday |
750.9 740.75 |
750.9 | 734.05 | 388377 |
| 276 | -12.95 -1.71 % |
13-03-2024 00:00:00 Wednesday |
759.35 746.4 |
763.7 | 743.2 | 403736 |
| 277 | -10.6 -1.38 % |
12-03-2024 00:00:00 Tuesday |
770 759.4 |
777.65 | 757.5 | 417860 |
| 278 | -15.15 -1.92 % |
11-03-2024 00:00:00 Monday |
788.65 773.5 |
792.8 | 770.7 | 603641 |
| 279 | -0.2 -0.03 % |
07-03-2024 00:00:00 Thursday |
788.35 788.15 |
793.5 | 782.95 | 773604 |
| 280 | -0.7 -0.09 % |
06-03-2024 00:00:00 Wednesday |
784.75 784.05 |
790.15 | 772.9 | 458020 |
| 281 | 13.9 1.81 % |
05-03-2024 00:00:00 Tuesday |
770 783.9 |
786.9 | 769.05 | 776880 |
| 282 | -2.75 -0.35 % |
04-03-2024 00:00:00 Monday |
774.9 772.15 |
776.8 | 769.05 | 553231 |
| 283 | -3.75 -0.48 % |
02-03-2024 00:00:00 Saturday |
776.8 773.05 |
776.8 | 772.1 | 76115 |
| 284 | 15.35 2.04 % |
01-03-2024 00:00:00 Friday |
753.95 769.3 |
771.85 | 752.4 | 1205254 |
| 285 | 4.4 0.59 % |
29-02-2024 00:00:00 Thursday |
744.9 749.3 |
754 | 737.35 | 372531 |
| 286 | -7.35 -0.98 % |
28-02-2024 00:00:00 Wednesday |
749.7 742.35 |
756.7 | 741 | 234215 |
| 287 | -9.3 -1.23 % |
27-02-2024 00:00:00 Tuesday |
759 749.7 |
762.3 | 742.4 | 2136050 |
| 288 | 4 0.53 % |
26-02-2024 00:00:00 Monday |
755 759 |
766.2 | 752.6 | 667473 |
| 289 | -7.45 -0.97 % |
23-02-2024 00:00:00 Friday |
766.85 759.4 |
770.25 | 755.2 | 1157557 |
| 290 | -7.05 -0.91 % |
22-02-2024 00:00:00 Thursday |
773 765.95 |
773.55 | 757 | 729181 |
| 291 | 9.8 1.29 % |
21-02-2024 00:00:00 Wednesday |
761.75 771.55 |
777.5 | 760 | 1762589 |
| 292 | 1.1 0.14 % |
20-02-2024 00:00:00 Tuesday |
759 760.1 |
763.3 | 753.9 | 261103 |
| 293 | 2.05 0.27 % |
19-02-2024 00:00:00 Monday |
757.05 759.1 |
764.9 | 750 | 702842 |
| 294 | -9.15 -1.2 % |
16-02-2024 00:00:00 Friday |
763.9 754.75 |
774.7 | 753.15 | 1233883 |
| 295 | 14.9 2 % |
15-02-2024 00:00:00 Thursday |
746.7 761.6 |
763.9 | 741.7 | 785800 |
| 296 | 37 5.24 % |
14-02-2024 00:00:00 Wednesday |
706.35 743.35 |
748.4 | 705.3 | 1310761 |
| 297 | 5.05 0.71 % |
13-02-2024 00:00:00 Tuesday |
708.05 713.1 |
718 | 702.1 | 815219 |
| 298 | -18.85 -2.59 % |
12-02-2024 00:00:00 Monday |
726.75 707.9 |
726.75 | 704.45 | 929405 |
| 299 | 20.35 2.89 % |
09-02-2024 00:00:00 Friday |
703.9 724.25 |
728.2 | 694.6 | 2769858 |
| 300 | 19.3 2.84 % |
08-02-2024 00:00:00 Thursday |
680.1 699.4 |
718.8 | 678.4 | 3541277 |
| 301 | 21.35 3.26 % |
07-02-2024 00:00:00 Wednesday |
654.15 675.5 |
677.5 | 654.15 | 2465455 |
| 302 | 6.55 1.02 % |
06-02-2024 00:00:00 Tuesday |
644.35 650.9 |
654.95 | 637.8 | 812427 |
| 303 | 1.8 0.28 % |
05-02-2024 00:00:00 Monday |
641.3 643.1 |
654.65 | 638.5 | 2104792 |
| 304 | -0.95 -0.15 % |
02-02-2024 00:00:00 Friday |
651.35 650.4 |
660.3 | 646.6 | 2299394 |
| 305 | 4.85 0.75 % |
01-02-2024 00:00:00 Thursday |
643 647.85 |
652.9 | 633.25 | 1546194 |
| 306 | 13 2.07 % |
31-01-2024 00:00:00 Wednesday |
627.65 640.65 |
643.05 | 621.95 | 607659 |
| 307 | -1.05 -0.17 % |
30-01-2024 00:00:00 Tuesday |
627.65 626.6 |
633.5 | 623.8 | 578645 |
| 308 | 4.65 0.75 % |
29-01-2024 00:00:00 Monday |
618.25 622.9 |
629.3 | 615.75 | 1601250 |
| 309 | -6.1 -0.99 % |
25-01-2024 00:00:00 Thursday |
619 612.9 |
623.75 | 606.3 | 1278170 |
| 310 | 8.3 1.36 % |
24-01-2024 00:00:00 Wednesday |
610 618.3 |
622.35 | 603.3 | 469054 |
| 311 | -21.95 -3.5 % |
23-01-2024 00:00:00 Tuesday |
627 605.05 |
635 | 600.7 | 1381220 |
| 312 | 1.95 0.31 % |
20-01-2024 00:00:00 Saturday |
629.55 631.5 |
634 | 624.15 | 1054920 |
| 313 | -6.5 -1.02 % |
19-01-2024 00:00:00 Friday |
634.2 627.7 |
635.45 | 624.8 | 973239 |
| 314 | 3.1 0.5 % |
18-01-2024 00:00:00 Thursday |
625.2 628.3 |
633.35 | 619 | 802098 |
| 315 | -1.75 -0.28 % |
17-01-2024 00:00:00 Wednesday |
627.9 626.15 |
636.7 | 623.5 | 546363 |
| 316 | -3.85 -0.6 % |
16-01-2024 00:00:00 Tuesday |
640.65 636.8 |
644.7 | 633.5 | 952215 |
| 317 | 0.6 0.09 % |
15-01-2024 00:00:00 Monday |
639.55 640.15 |
645.5 | 636.05 | 1699670 |
| 318 | 9.45 1.51 % |
12-01-2024 00:00:00 Friday |
624.3 633.75 |
636.5 | 621.2 | 1327491 |
| 319 | -4.9 -0.78 % |
11-01-2024 00:00:00 Thursday |
625.2 620.3 |
627.15 | 618.55 | 322129 |
| 320 | -4.15 -0.66 % |
10-01-2024 00:00:00 Wednesday |
625.85 621.7 |
625.85 | 618.2 | 690021 |
| 321 | -6.75 -1.07 % |
09-01-2024 00:00:00 Tuesday |
632.15 625.4 |
634.4 | 624.6 | 663360 |
| 322 | -14.45 -2.25 % |
08-01-2024 00:00:00 Monday |
641.5 627.05 |
645 | 625.15 | 848666 |
| 323 | -3.9 -0.6 % |
05-01-2024 00:00:00 Friday |
645.75 641.85 |
651.6 | 638 | 667900 |
| 324 | -1.45 -0.23 % |
04-01-2024 00:00:00 Thursday |
644.15 642.7 |
646.3 | 639 | 323484 |
| 325 | 3.7 0.58 % |
03-01-2024 00:00:00 Wednesday |
639.7 643.4 |
648 | 636 | 342400 |
| 326 | -2.75 -0.43 % |
02-01-2024 00:00:00 Tuesday |
641.8 639.05 |
647.85 | 633.8 | 860673 |
| 327 | -0.75 -0.12 % |
01-01-2024 00:00:00 Monday |
642.7 641.95 |
646.9 | 637.6 | 794497 |
| 328 | -4.5 -0.7 % |
29-12-2023 00:00:00 Friday |
646.45 641.95 |
649.5 | 639.55 | 654616 |
| 329 | 1.1 0.17 % |
28-12-2023 00:00:00 Thursday |
650 651.1 |
653.35 | 646.4 | 483613 |
| 330 | 6.95 1.08 % |
27-12-2023 00:00:00 Wednesday |
641.4 648.35 |
649.6 | 639.05 | 403417 |
| 331 | -1.9 -0.3 % |
26-12-2023 00:00:00 Tuesday |
639.85 637.95 |
641.3 | 635.8 | 284374 |
| 332 | -8.75 -1.36 % |
22-12-2023 00:00:00 Friday |
645.4 636.65 |
649.4 | 635.25 | 1383434 |
| 333 | 15.65 2.49 % |
21-12-2023 00:00:00 Thursday |
628.25 643.9 |
648.75 | 627.2 | 561723 |
| 334 | -23.25 -3.53 % |
20-12-2023 00:00:00 Wednesday |
659.4 636.15 |
660.4 | 633.7 | 1323717 |
| 335 | 6.6 1.02 % |
19-12-2023 00:00:00 Tuesday |
649 655.6 |
659.5 | 640.3 | 1186201 |
| 336 | 1.45 0.22 % |
18-12-2023 00:00:00 Monday |
647.4 648.85 |
655.55 | 642.25 | 1806923 |
| 337 | 22.25 3.55 % |
15-12-2023 00:00:00 Friday |
626.15 648.4 |
649.95 | 619.9 | 1121894 |
| 338 | -1.75 -0.28 % |
14-12-2023 00:00:00 Thursday |
625.3 623.55 |
627.55 | 622.35 | 788104 |
| 339 | 5.65 0.92 % |
13-12-2023 00:00:00 Wednesday |
614.2 619.85 |
620.5 | 611.7 | 339493 |
| 340 | -5.5 -0.89 % |
12-12-2023 00:00:00 Tuesday |
617.85 612.35 |
617.85 | 610.85 | 597252 |
| 341 | -0.6 -0.1 % |
11-12-2023 00:00:00 Monday |
614.95 614.35 |
619.8 | 613.25 | 820051 |
| 342 | 3.1 0.51 % |
08-12-2023 00:00:00 Friday |
610.9 614 |
616.6 | 605.3 | 1453429 |
| 343 | 3.7 0.61 % |
07-12-2023 00:00:00 Thursday |
608.15 611.85 |
612.8 | 604.7 | 373957 |
| 344 | -3.9 -0.64 % |
06-12-2023 00:00:00 Wednesday |
612 608.1 |
613.75 | 604.4 | 1118736 |
| 345 | 13.75 2.31 % |
05-12-2023 00:00:00 Tuesday |
594.65 608.4 |
611.35 | 594.65 | 951698 |
| 346 | 11.3 1.94 % |
04-12-2023 00:00:00 Monday |
583.35 594.65 |
596 | 583.35 | 3410622 |
| 347 | 3.6 0.63 % |
01-12-2023 00:00:00 Friday |
568.25 571.85 |
574.15 | 566.95 | 800596 |
| 348 | -5.8 -1.02 % |
30-11-2023 00:00:00 Thursday |
570.5 564.7 |
570.5 | 563.55 | 292583 |
| 349 | 1.2 0.21 % |
29-11-2023 00:00:00 Wednesday |
567.3 568.5 |
569 | 565.05 | 648986 |
| 350 | 2.05 0.36 % |
28-11-2023 00:00:00 Tuesday |
562.5 564.55 |
565.2 | 561.1 | 453783 |
| 351 | -2.25 -0.4 % |
24-11-2023 00:00:00 Friday |
562.55 560.3 |
562.55 | 559.3 | 808295 |
| 352 | -0.55 -0.1 % |
23-11-2023 00:00:00 Thursday |
560.5 559.95 |
563.45 | 558.35 | 434822 |
| 353 | -2.95 -0.52 % |
22-11-2023 00:00:00 Wednesday |
562.05 559.1 |
564.5 | 555.25 | 358645 |
| 354 | -4.05 -0.72 % |
21-11-2023 00:00:00 Tuesday |
565.45 561.4 |
566.7 | 561 | 274813 |
| 355 | -1.75 -0.31 % |
20-11-2023 00:00:00 Monday |
565.45 563.7 |
566.8 | 560.45 | 618773 |
| 356 | -14.6 -2.53 % |
17-11-2023 00:00:00 Friday |
577.75 563.15 |
577.75 | 562.5 | 1489564 |
| 357 | -0.25 -0.04 % |
16-11-2023 00:00:00 Thursday |
584.65 584.4 |
588 | 583 | 183402 |
| 358 | -1.6 -0.27 % |
15-11-2023 00:00:00 Wednesday |
586.25 584.65 |
589 | 582.6 | 553483 |
| 359 | -0.4 -0.07 % |
13-11-2023 00:00:00 Monday |
581.75 581.35 |
582.5 | 575.2 | 1062610 |
| 360 | -5.1 -0.87 % |
12-11-2023 00:00:00 Sunday |
586.3 581.2 |
586.3 | 580.4 | 113571 |
| 361 | 0.75 0.13 % |
10-11-2023 00:00:00 Friday |
578.65 579.4 |
580.35 | 575.4 | 601607 |
| 362 | -1.75 -0.3 % |
09-11-2023 00:00:00 Thursday |
580.5 578.75 |
581.9 | 576.6 | 650487 |
| 363 | -0.85 -0.15 % |
08-11-2023 00:00:00 Wednesday |
581.05 580.2 |
582.5 | 579 | 924515 |
| 364 | 5.8 1.01 % |
07-11-2023 00:00:00 Tuesday |
575 580.8 |
582 | 572.65 | 1417477 |
| 365 | -8.6 -1.48 % |
06-11-2023 00:00:00 Monday |
583 574.4 |
583 | 573.2 | 1882539 |
| 366 | 2.15 0.37 % |
03-11-2023 00:00:00 Friday |
576 578.15 |
579.25 | 573.45 | 1406672 |
| 367 | 0.2 0.03 % |
02-11-2023 00:00:00 Thursday |
571.7 571.9 |
575.3 | 567.75 | 473859 |
| 368 | -0.85 -0.15 % |
01-11-2023 00:00:00 Wednesday |
567.05 566.2 |
569.7 | 563.9 | 426099 |
| 369 | -3.1 -0.55 % |
31-10-2023 00:00:00 Tuesday |
568.45 565.35 |
569.6 | 563.1 | 172015 |
| 370 | 2.7 0.48 % |
30-10-2023 00:00:00 Monday |
562.35 565.05 |
566.7 | 556.6 | 242414 |
| 371 | 8.15 1.47 % |
27-10-2023 00:00:00 Friday |
552.85 561 |
562.5 | 549.85 | 838984 |
| 372 | -5.5 -1 % |
26-10-2023 00:00:00 Thursday |
552.65 547.15 |
552.65 | 543.15 | 825405 |
| 373 | -1.75 -0.31 % |
25-10-2023 00:00:00 Wednesday |
558.1 556.35 |
560.8 | 553.65 | 646354 |
| 374 | -10.2 -1.81 % |
23-10-2023 00:00:00 Monday |
563.25 553.05 |
566 | 551.05 | 568113 |
| 375 | -6.75 -1.18 % |
20-10-2023 00:00:00 Friday |
570 563.25 |
570.25 | 562.15 | 908786 |
| 376 | 0.75 0.13 % |
19-10-2023 00:00:00 Thursday |
570.5 571.25 |
573.8 | 567.05 | 365001 |
| 377 | -4.4 -0.76 % |
18-10-2023 00:00:00 Wednesday |
577.05 572.65 |
579.2 | 569.45 | 317937 |
| 378 | -1.6 -0.28 % |
17-10-2023 00:00:00 Tuesday |
578 576.4 |
579.95 | 575.2 | 421451 |
| 379 | -0.45 -0.08 % |
16-10-2023 00:00:00 Monday |
576.15 575.7 |
578.75 | 571.55 | 539887 |
| 380 | -2.65 -0.46 % |
13-10-2023 00:00:00 Friday |
578.8 576.15 |
581.35 | 575 | 1136896 |
| 381 | -5.5 -0.93 % |
12-10-2023 00:00:00 Thursday |
591.7 586.2 |
592.95 | 585 | 196449 |
| 382 | -8 -1.34 % |
11-10-2023 00:00:00 Wednesday |
596.3 588.3 |
596.9 | 587.75 | 222771 |
| 383 | 5.2 0.89 % |
10-10-2023 00:00:00 Tuesday |
586.4 591.6 |
594.9 | 585.8 | 188509 |
| 384 | -3.75 -0.64 % |
09-10-2023 00:00:00 Monday |
588.75 585 |
588.75 | 581.6 | 220637 |
| 385 | 0.1 0.02 % |
06-10-2023 00:00:00 Friday |
594 594.1 |
598.9 | 592.25 | 607912 |
| 386 | 1.4 0.24 % |
05-10-2023 00:00:00 Thursday |
590.85 592.25 |
594.4 | 587.25 | 235839 |
| 387 | -14.8 -2.46 % |
04-10-2023 00:00:00 Wednesday |
600.75 585.95 |
600.75 | 584.5 | 461669 |
| 388 | 5.35 0.9 % |
03-10-2023 00:00:00 Tuesday |
597.6 602.95 |
604.45 | 589.7 | 640559 |
| 389 | 5.25 0.88 % |
29-09-2023 00:00:00 Friday |
593.45 598.7 |
600 | 591.45 | 657559 |
| 390 | -0.75 -0.13 % |
28-09-2023 00:00:00 Thursday |
590.7 589.95 |
595.2 | 589 | 227736 |
| 391 | -4.8 -0.81 % |
27-09-2023 00:00:00 Wednesday |
594.3 589.5 |
594.35 | 588.3 | 177685 |
| 392 | 0.2 0.03 % |
26-09-2023 00:00:00 Tuesday |
594.1 594.3 |
595.15 | 591.4 | 385118 |
| 393 | -5.95 -0.99 % |
25-09-2023 00:00:00 Monday |
600.05 594.1 |
601.7 | 590.5 | 336421 |
| 394 | 5.1 0.86 % |
22-09-2023 00:00:00 Friday |
593 598.1 |
602 | 592 | 866541 |
| 395 | -12.7 -2.11 % |
21-09-2023 00:00:00 Thursday |
601 588.3 |
606.55 | 585 | 440399 |
| 396 | -1.3 -0.22 % |
20-09-2023 00:00:00 Wednesday |
602.35 601.05 |
606.55 | 599.55 | 399803 |
| 397 | 7.4 1.24 % |
18-09-2023 00:00:00 Monday |
596.55 603.95 |
608.25 | 596.55 | 432537 |
| 398 | -0.6 -0.1 % |
15-09-2023 00:00:00 Friday |
599 598.4 |
600.6 | 595.2 | 314144 |
| 399 | -2.15 -0.36 % |
14-09-2023 00:00:00 Thursday |
599.35 597.2 |
603.5 | 595.3 | 883061 |
| 400 | 9.4 1.6 % |
13-09-2023 00:00:00 Wednesday |
587.05 596.45 |
597.95 | 583.55 | 459128 |
| 401 | -4 -0.68 % |
12-09-2023 00:00:00 Tuesday |
592.25 588.25 |
594.15 | 584.5 | 589937 |
| 402 | 5.35 0.91 % |
11-09-2023 00:00:00 Monday |
586.2 591.55 |
592.3 | 585.35 | 884258 |
| 403 | 3.05 0.53 % |
08-09-2023 00:00:00 Friday |
580.4 583.45 |
588.2 | 579.6 | 1379972 |
| 404 | 8.85 1.55 % |
07-09-2023 00:00:00 Thursday |
570.45 579.3 |
581 | 568.45 | 810019 |
| 405 | -2.8 -0.49 % |
06-09-2023 00:00:00 Wednesday |
573.25 570.45 |
573.95 | 568.1 | 406259 |
| 406 | -1.75 -0.3 % |
05-09-2023 00:00:00 Tuesday |
574.65 572.9 |
578.25 | 571.5 | 931075 |
| 407 | 5.5 0.96 % |
04-09-2023 00:00:00 Monday |
570.05 575.55 |
576.3 | 568.5 | 1590128 |
| 408 | 6.7 1.19 % |
01-09-2023 00:00:00 Friday |
563 569.7 |
571.35 | 562 | 1710220 |
| 409 | -7.35 -1.29 % |
31-08-2023 00:00:00 Thursday |
568.65 561.3 |
570.25 | 559.35 | 1385583 |
| 410 | -8.1 -1.41 % |
30-08-2023 00:00:00 Wednesday |
575.3 567.2 |
577.6 | 566.4 | 1184514 |
| 411 | 1.4 0.24 % |
29-08-2023 00:00:00 Tuesday |
573.95 575.35 |
576.25 | 571.85 | 774370 |
| 412 | -0.4 -0.07 % |
28-08-2023 00:00:00 Monday |
573.4 573 |
574.5 | 569.2 | 619169 |
| 413 | -3.6 -0.63 % |
25-08-2023 00:00:00 Friday |
573.55 569.95 |
575.1 | 567.35 | 1482625 |
| 414 | -0.85 -0.15 % |
24-08-2023 00:00:00 Thursday |
577.6 576.75 |
581.8 | 575.6 | 636714 |
| 415 | 5.3 0.93 % |
23-08-2023 00:00:00 Wednesday |
571 576.3 |
577.9 | 566.05 | 471291 |
| 416 | -3.4 -0.59 % |
22-08-2023 00:00:00 Tuesday |
571.6 568.2 |
574.3 | 567.6 | 314709 |
| 417 | -1.5 -0.26 % |
21-08-2023 00:00:00 Monday |
573 571.5 |
575.5 | 570.65 | 457541 |
| 418 | 0.1 0.02 % |
18-08-2023 00:00:00 Friday |
571.5 571.6 |
575.15 | 567 | 1229050 |
| 419 | 6.4 1.13 % |
17-08-2023 00:00:00 Thursday |
565.4 571.8 |
573 | 564.2 | 712978 |
| 420 | 4.3 0.77 % |
16-08-2023 00:00:00 Wednesday |
560.6 564.9 |
566.2 | 554.1 | 324135 |
| 421 | -11.75 -2.05 % |
14-08-2023 00:00:00 Monday |
573 561.25 |
573 | 558.8 | 1103286 |
| 422 | -0.5 -0.09 % |
11-08-2023 00:00:00 Friday |
574.6 574.1 |
578.8 | 572 | 399931 |
| 423 | -0.85 -0.15 % |
10-08-2023 00:00:00 Thursday |
574.45 573.6 |
577.6 | 570.15 | 757111 |
| 424 | -1.25 -0.22 % |
09-08-2023 00:00:00 Wednesday |
575 573.75 |
575 | 568.5 | 315375 |
| 425 | 1.4 0.24 % |
08-08-2023 00:00:00 Tuesday |
572.4 573.8 |
574.3 | 568.7 | 503687 |
| 426 | -11.45 -1.97 % |
07-08-2023 00:00:00 Monday |
579.75 568.3 |
579.75 | 566.65 | 965154 |
| 427 | -21.75 -3.66 % |
04-08-2023 00:00:00 Friday |
594.9 573.15 |
598.5 | 571.65 | 2734693 |
| 428 | -6.15 -1.03 % |
03-08-2023 00:00:00 Thursday |
598 591.85 |
600.75 | 585.2 | 1138671 |
| 429 | -10.85 -1.78 % |
02-08-2023 00:00:00 Wednesday |
609.5 598.65 |
610.6 | 594.2 | 417759 |
| 430 | -6.95 -1.12 % |
01-08-2023 00:00:00 Tuesday |
619.15 612.2 |
620.2 | 610.85 | 466579 |
| 431 | 3.6 0.58 % |
31-07-2023 00:00:00 Monday |
615.4 619 |
620.95 | 614.7 | 370184 |
| 432 | -0.1 -0.02 % |
28-07-2023 00:00:00 Friday |
616.1 616 |
619.8 | 613.85 | 698718 |
| 433 | 2.25 0.37 % |
27-07-2023 00:00:00 Thursday |
614.3 616.55 |
621.15 | 613.25 | 415673 |
| 434 | 3.5 0.57 % |
26-07-2023 00:00:00 Wednesday |
611.5 615 |
616.4 | 609.3 | 384900 |
| 435 | -10.35 -1.67 % |
25-07-2023 00:00:00 Tuesday |
620.3 609.95 |
621.45 | 604.2 | 866109 |
| 436 | 3.9 0.64 % |
24-07-2023 00:00:00 Monday |
614.1 618 |
621.5 | 614.1 | 399316 |
| 437 | 3.9 0.64 % |
21-07-2023 00:00:00 Friday |
610.8 614.7 |
619.5 | 609.05 | 1177643 |
| 438 | 8.7 1.45 % |
20-07-2023 00:00:00 Thursday |
600.6 609.3 |
610.75 | 598.8 | 843093 |
| 439 | 7 1.18 % |
19-07-2023 00:00:00 Wednesday |
594 601 |
602.3 | 592 | 548511 |
| 440 | -10.15 -1.68 % |
18-07-2023 00:00:00 Tuesday |
602.85 592.7 |
603.75 | 588.8 | 911720 |
| 441 | 16.7 2.85 % |
17-07-2023 00:00:00 Monday |
585.05 601.75 |
602.6 | 584.1 | 1100137 |
| 442 | -1.1 -0.19 % |
14-07-2023 00:00:00 Friday |
585.8 584.7 |
591.25 | 580.7 | 583070 |
| 443 | -5.95 -1 % |
13-07-2023 00:00:00 Thursday |
592.6 586.65 |
598.05 | 584 | 588543 |
| 444 | -0.2 -0.03 % |
12-07-2023 00:00:00 Wednesday |
589.9 589.7 |
594.5 | 588.3 | 351073 |
| 445 | -5.4 -0.91 % |
11-07-2023 00:00:00 Tuesday |
594.15 588.75 |
596 | 587.4 | 288951 |
| 446 | -1.6 -0.27 % |
10-07-2023 00:00:00 Monday |
594 592.4 |
599.8 | 590.25 | 821538 |
| 447 | 2 0.34 % |
07-07-2023 00:00:00 Friday |
590.6 592.6 |
595.4 | 585.5 | 773271 |
| 448 | 2.4 0.41 % |
06-07-2023 00:00:00 Thursday |
590 592.4 |
593.45 | 589.1 | 628882 |
| 449 | 1.2 0.2 % |
05-07-2023 00:00:00 Wednesday |
590 591.2 |
593.5 | 588.1 | 290526 |
| 450 | 1.55 0.26 % |
04-07-2023 00:00:00 Tuesday |
587.65 589.2 |
595.7 | 582.2 | 582334 |
| 451 | 11.4 1.99 % |
03-07-2023 00:00:00 Monday |
574 585.4 |
586.2 | 574 | 462230 |
| 452 | 1.4 0.25 % |
30-06-2023 00:00:00 Friday |
571.4 572.8 |
574 | 570.25 | 628114 |
| 453 | -3.05 -0.53 % |
28-06-2023 00:00:00 Wednesday |
573 569.95 |
573.95 | 568.7 | 547692 |
| 454 | 8.4 1.51 % |
27-06-2023 00:00:00 Tuesday |
557.55 565.95 |
567.75 | 555.75 | 428216 |
| 455 | 1.35 0.24 % |
26-06-2023 00:00:00 Monday |
555.75 557.1 |
558.5 | 554.6 | 252355 |
| 456 | -7.3 -1.3 % |
23-06-2023 00:00:00 Friday |
562 554.7 |
562 | 554 | 563498 |
| 457 | -3.35 -0.59 % |
22-06-2023 00:00:00 Thursday |
566.4 563.05 |
568.9 | 561.1 | 433310 |
| 458 | -0.6 -0.11 % |
21-06-2023 00:00:00 Wednesday |
567 566.4 |
569.4 | 565.45 | 409445 |
| 459 | -1.4 -0.25 % |
20-06-2023 00:00:00 Tuesday |
568.8 567.4 |
569.3 | 562.6 | 212196 |
| 460 | -2.7 -0.47 % |
19-06-2023 00:00:00 Monday |
571.5 568.8 |
572.5 | 566 | 519204 |
| 461 | 2.8 0.49 % |
16-06-2023 00:00:00 Friday |
568.5 571.3 |
574.4 | 567.05 | 199410 |
| 462 | -8.9 -1.55 % |
15-06-2023 00:00:00 Thursday |
575 566.1 |
576.8 | 565 | 287910 |
| 463 | -0.55 -0.1 % |
14-06-2023 00:00:00 Wednesday |
577 576.45 |
578.5 | 575.3 | 282579 |
| 464 | -2.35 -0.41 % |
13-06-2023 00:00:00 Tuesday |
578.75 576.4 |
581.55 | 574.3 | 282636 |
| 465 | -2.15 -0.37 % |
12-06-2023 00:00:00 Monday |
580.7 578.55 |
581.55 | 577.9 | 174753 |
| 466 | -9.4 -1.6 % |
09-06-2023 00:00:00 Friday |
588 578.6 |
589 | 577 | 509412 |
| 467 | -1.5 -0.25 % |
08-06-2023 00:00:00 Thursday |
590 588.5 |
593.85 | 586.2 | 381761 |
| 468 | 1.25 0.21 % |
07-06-2023 00:00:00 Wednesday |
587.7 588.95 |
590.5 | 585.85 | 180445 |
| 469 | -1.95 -0.33 % |
06-06-2023 00:00:00 Tuesday |
587.25 585.3 |
588.65 | 583.05 | 407110 |
| 470 | -0.55 -0.09 % |
05-06-2023 00:00:00 Monday |
587.55 587 |
589.9 | 586 | 360723 |
| 471 | 3.3 0.57 % |
02-06-2023 00:00:00 Friday |
583.9 587.2 |
588.75 | 583.05 | 205626 |
| 472 | 2.25 0.39 % |
01-06-2023 00:00:00 Thursday |
580.35 582.6 |
586.2 | 580.35 | 472416 |
| 473 | -4.3 -0.74 % |
31-05-2023 00:00:00 Wednesday |
584.85 580.55 |
584.85 | 577.5 | 564194 |
| 474 | -2.15 -0.36 % |
30-05-2023 00:00:00 Tuesday |
595 592.85 |
595.5 | 591.45 | 305614 |
| 475 | 6.35 1.08 % |
29-05-2023 00:00:00 Monday |
588.6 594.95 |
596.3 | 588.15 | 351483 |
| 476 | 4.85 0.83 % |
26-05-2023 00:00:00 Friday |
581 585.85 |
587.65 | 580.25 | 559609 |
| 477 | -1.25 -0.21 % |
25-05-2023 00:00:00 Thursday |
582.55 581.3 |
582.7 | 577 | 239193 |
| 478 | 1.3 0.22 % |
24-05-2023 00:00:00 Wednesday |
581.25 582.55 |
585.15 | 578.3 | 252785 |
| 479 | 1.75 0.3 % |
23-05-2023 00:00:00 Tuesday |
579.8 581.55 |
583.5 | 577 | 652471 |
| 480 | -1.15 -0.2 % |
22-05-2023 00:00:00 Monday |
578.3 577.15 |
580.25 | 573.7 | 359477 |
| 481 | -4.05 -0.7 % |
19-05-2023 00:00:00 Friday |
579.1 575.05 |
586.05 | 569.75 | 1090537 |
| 482 | -18.2 -3.07 % |
18-05-2023 00:00:00 Thursday |
592.35 574.15 |
593.65 | 571.4 | 1782979 |
| 483 | 1.15 0.2 % |
17-05-2023 00:00:00 Wednesday |
585.35 586.5 |
590.45 | 579.65 | 435714 |
| 484 | 2.45 0.42 % |
16-05-2023 00:00:00 Tuesday |
583.75 586.2 |
590.1 | 582 | 734987 |
| 485 | 3.1 0.54 % |
15-05-2023 00:00:00 Monday |
578.8 581.9 |
583.95 | 574.55 | 294489 |
| 486 | 3.2 0.56 % |
12-05-2023 00:00:00 Friday |
574.9 578.1 |
580.8 | 571.75 | 240806 |
| 487 | -1.45 -0.25 % |
11-05-2023 00:00:00 Thursday |
574.85 573.4 |
577.5 | 572.5 | 243093 |
| 488 | -1.95 -0.34 % |
10-05-2023 00:00:00 Wednesday |
574 572.05 |
574.35 | 563.35 | 382363 |
| 489 | -11.55 -1.97 % |
09-05-2023 00:00:00 Tuesday |
585 573.45 |
586.65 | 572.15 | 401946 |
| 490 | 7.05 1.22 % |
08-05-2023 00:00:00 Monday |
576.35 583.4 |
587.5 | 576.35 | 414153 |
| 491 | -3.15 -0.54 % |
05-05-2023 00:00:00 Friday |
579.5 576.35 |
587.95 | 575.05 | 786758 |
| 492 | 8.5 1.49 % |
04-05-2023 00:00:00 Thursday |
571.5 580 |
581 | 569 | 443304 |
| 493 | -0.8 -0.14 % |
03-05-2023 00:00:00 Wednesday |
571 570.2 |
575 | 569.1 | 428064 |
| 494 | -2.95 -0.51 % |
02-05-2023 00:00:00 Tuesday |
578.1 575.15 |
580.95 | 573.3 | 300302 |
| 495 | 12.5 2.21 % |
28-04-2023 00:00:00 Friday |
565.55 578.05 |
580 | 565.55 | 878199 |
| 496 | 0.85 0.15 % |
27-04-2023 00:00:00 Thursday |
564.1 564.95 |
567.3 | 561.25 | 268175 |
| 497 | 4.2 0.75 % |
26-04-2023 00:00:00 Wednesday |
562.1 566.3 |
567 | 556.4 | 302034 |
| 498 | 6.65 1.2 % |
25-04-2023 00:00:00 Tuesday |
555 561.65 |
568 | 554.55 | 655814 |
| 499 | 11.6 2.14 % |
24-04-2023 00:00:00 Monday |
542.95 554.55 |
555.5 | 542.95 | 512613 |
| 500 | -1.2 -0.22 % |
21-04-2023 00:00:00 Friday |
544.15 542.95 |
546.45 | 539.8 | 199894 |
| 501 | 4.15 0.77 % |
20-04-2023 00:00:00 Thursday |
540.55 544.7 |
545.35 | 536.95 | 449100 |
| 502 | -4.1 -0.75 % |
19-04-2023 00:00:00 Wednesday |
544.45 540.35 |
547.25 | 538.5 | 314503 |
| 503 | 3.8 0.7 % |
18-04-2023 00:00:00 Tuesday |
542 545.8 |
548.3 | 540.45 | 652827 |
| 504 | 18.75 3.57 % |
17-04-2023 00:00:00 Monday |
525.25 544 |
544.7 | 525.25 | 1042487 |
| 505 | 5.5 1.04 % |
13-04-2023 00:00:00 Thursday |
527.65 533.15 |
534.45 | 527.1 | 733247 |
| 506 | -3.85 -0.72 % |
12-04-2023 00:00:00 Wednesday |
532.1 528.25 |
534.05 | 526.05 | 238741 |
| 507 | 1.45 0.27 % |
11-04-2023 00:00:00 Tuesday |
530.55 532 |
535.5 | 527.2 | 623590 |
| 508 | -2 -0.38 % |
10-04-2023 00:00:00 Monday |
528.3 526.3 |
530.35 | 525 | 377867 |
| 509 | 4 0.76 % |
06-04-2023 00:00:00 Thursday |
523.95 527.95 |
533.6 | 521.9 | 468140 |
| 510 | -4.2 -0.8 % |
05-04-2023 00:00:00 Wednesday |
527 522.8 |
527.6 | 519 | 302349 |
| 511 | 2.1 0.4 % |
03-04-2023 00:00:00 Monday |
524.55 526.65 |
528.5 | 522.05 | 308599 |
| 512 | 3.65 0.7 % |
31-03-2023 00:00:00 Friday |
520.05 523.7 |
524.9 | 519.55 | 438019 |
| 513 | 8.25 1.62 % |
29-03-2023 00:00:00 Wednesday |
508.1 516.35 |
518 | 506.4 | 736275 |
| 514 | -3.9 -0.76 % |
28-03-2023 00:00:00 Tuesday |
512 508.1 |
512 | 504 | 323998 |
| 515 | 2.9 0.57 % |
27-03-2023 00:00:00 Monday |
507.1 510 |
514 | 501.85 | 750504 |
| 516 | -8.5 -1.65 % |
24-03-2023 00:00:00 Friday |
514.1 505.6 |
515.1 | 503.75 | 407127 |
| 517 | -7.2 -1.38 % |
23-03-2023 00:00:00 Thursday |
519.9 512.7 |
521 | 511.9 | 455428 |
| 518 | -1.2 -0.23 % |
22-03-2023 00:00:00 Wednesday |
522.7 521.5 |
526.9 | 520.25 | 282783 |
| 519 | -0.25 -0.05 % |
21-03-2023 00:00:00 Tuesday |
522 521.75 |
523.4 | 516.55 | 413466 |
| 520 | -7.9 -1.5 % |
20-03-2023 00:00:00 Monday |
527 519.1 |
527 | 515 | 435403 |
| 521 | -0.5 -0.09 % |
17-03-2023 00:00:00 Friday |
529.7 529.2 |
531.6 | 520.1 | 454773 |
| 522 | 7 1.35 % |
16-03-2023 00:00:00 Thursday |
517.45 524.45 |
529.3 | 514.4 | 4120153 |
| 523 | -12.95 -2.44 % |
15-03-2023 00:00:00 Wednesday |
530.4 517.45 |
531.85 | 515.5 | 393683 |
| 524 | -3.7 -0.7 % |
14-03-2023 00:00:00 Tuesday |
528.95 525.25 |
532.95 | 520 | 545071 |
| 525 | -15.4 -2.83 % |
13-03-2023 00:00:00 Monday |
545.1 529.7 |
553.2 | 528.25 | 535464 |
| 526 | -6.65 -1.2 % |
10-03-2023 00:00:00 Friday |
553.9 547.25 |
554.95 | 545 | 603505 |
| 527 | -5.9 -1.04 % |
09-03-2023 00:00:00 Thursday |
565 559.1 |
565.9 | 558.1 | 350522 |
| 528 | 4.8 0.86 % |
08-03-2023 00:00:00 Wednesday |
560 564.8 |
565.55 | 556.55 | 415660 |
| 529 | -3.35 -0.59 % |
06-03-2023 00:00:00 Monday |
565 561.65 |
568 | 559.05 | 378483 |
| 530 | 19.9 3.68 % |
03-03-2023 00:00:00 Friday |
541.2 561.1 |
564 | 541.2 | 2188942 |
| 531 | -2.2 -0.41 % |
02-03-2023 00:00:00 Thursday |
536 533.8 |
539.95 | 532.45 | 480134 |
| 532 | 13.75 2.63 % |
01-03-2023 00:00:00 Wednesday |
523.05 536.8 |
537.5 | 523.05 | 384155 |
| 533 | -5.2 -0.98 % |
28-02-2023 00:00:00 Tuesday |
527.95 522.75 |
528 | 521.7 | 589521 |
| 534 | 7 1.34 % |
27-02-2023 00:00:00 Monday |
520.95 527.95 |
529.6 | 519.05 | 397605 |
| 535 | -5.8 -1.1 % |
24-02-2023 00:00:00 Friday |
526.75 520.95 |
527.6 | 517.4 | 351252 |
| 536 | 2.15 0.41 % |
23-02-2023 00:00:00 Thursday |
518.65 520.8 |
524 | 511.25 | 674569 |
| 537 | -4.85 -0.93 % |
22-02-2023 00:00:00 Wednesday |
521.2 516.35 |
521.75 | 512.5 | 355801 |
| 538 | -3.95 -0.75 % |
21-02-2023 00:00:00 Tuesday |
527.2 523.25 |
529 | 522.5 | 317073 |
| 539 | -7.3 -1.37 % |
20-02-2023 00:00:00 Monday |
532.4 525.1 |
534 | 522.1 | 507031 |
| 540 | -8.25 -1.53 % |
17-02-2023 00:00:00 Friday |
539.15 530.9 |
539.5 | 527.8 | 771672 |
| 541 | -5.95 -1.09 % |
16-02-2023 00:00:00 Thursday |
546.05 540.1 |
546.75 | 539 | 263883 |
| 542 | 0.75 0.14 % |
15-02-2023 00:00:00 Wednesday |
541.45 542.2 |
544.65 | 537 | 294189 |
| 543 | 0.95 0.18 % |
14-02-2023 00:00:00 Tuesday |
539.7 540.65 |
544.6 | 530.8 | 330324 |
| 544 | -17.4 -3.14 % |
13-02-2023 00:00:00 Monday |
554.7 537.3 |
556.8 | 533.4 | 577180 |
| 545 | 5.5 1 % |
10-02-2023 00:00:00 Friday |
547.45 552.95 |
557.05 | 546.65 | 361598 |
| 546 | -2.35 -0.42 % |
09-02-2023 00:00:00 Thursday |
553 550.65 |
553 | 542.8 | 674156 |
| 547 | 1.4 0.26 % |
08-02-2023 00:00:00 Wednesday |
548.15 549.55 |
554.65 | 545.55 | 738413 |
| 548 | -0.9 -0.16 % |
07-02-2023 00:00:00 Tuesday |
548 547.1 |
551.65 | 541.25 | 647852 |
| 549 | -8.65 -1.56 % |
06-02-2023 00:00:00 Monday |
554 545.35 |
558.25 | 536.75 | 1473575 |
| 550 | 9.45 1.77 % |
03-02-2023 00:00:00 Friday |
535 544.45 |
546 | 519.4 | 1735194 |
| 551 | 11.2 2.17 % |
02-02-2023 00:00:00 Thursday |
516.8 528 |
532.7 | 502.55 | 1602831 |
| 552 | -35.75 -6.35 % |
01-02-2023 00:00:00 Wednesday |
562.85 527.1 |
564.95 | 499.35 | 2394144 |
| 553 | 7.95 1.46 % |
31-01-2023 00:00:00 Tuesday |
545.75 553.7 |
556.95 | 538 | 1085214 |
| 554 | 8 1.51 % |
30-01-2023 00:00:00 Monday |
530.35 538.35 |
554.5 | 525.05 | 1702096 |
| 555 | -31.95 -5.58 % |
27-01-2023 00:00:00 Friday |
572.15 540.2 |
572.15 | 532.35 | 1346646 |
| 556 | -26.25 -4.41 % |
25-01-2023 00:00:00 Wednesday |
595.05 568.8 |
595.85 | 567.3 | 936393 |
| 557 | -8.1 -1.34 % |
24-01-2023 00:00:00 Tuesday |
602.45 594.35 |
604.6 | 593 | 217501 |
| 558 | 2.3 0.38 % |
23-01-2023 00:00:00 Monday |
598.15 600.45 |
601.5 | 592.5 | 138245 |
| 559 | 0.1 0.02 % |
20-01-2023 00:00:00 Friday |
592 592.1 |
596.5 | 590.5 | 259570 |
| 560 | -1.6 -0.27 % |
19-01-2023 00:00:00 Thursday |
591.5 589.9 |
591.5 | 587.8 | 168181 |
| 561 | -5.45 -0.91 % |
18-01-2023 00:00:00 Wednesday |
596.85 591.4 |
597.1 | 587.85 | 322537 |
| 562 | -10.45 -1.73 % |
17-01-2023 00:00:00 Tuesday |
603.4 592.95 |
606 | 586.2 | 408441 |
| 563 | 1.85 0.31 % |
16-01-2023 00:00:00 Monday |
601.15 603 |
606 | 600.7 | 245456 |
| 564 | 3.45 0.58 % |
13-01-2023 00:00:00 Friday |
596.6 600.05 |
602.7 | 593.7 | 284458 |
| 565 | -2.8 -0.47 % |
12-01-2023 00:00:00 Thursday |
597.8 595 |
597.8 | 590.3 | 405611 |
| 566 | 0.55 0.09 % |
11-01-2023 00:00:00 Wednesday |
596 596.55 |
599.4 | 592.35 | 332770 |
| 567 | -12.7 -2.09 % |
10-01-2023 00:00:00 Tuesday |
607.85 595.15 |
608.8 | 590.7 | 599806 |
| 568 | 1.9 0.31 % |
09-01-2023 00:00:00 Monday |
605.95 607.85 |
609 | 600.5 | 477133 |
| 569 | -5.5 -0.91 % |
06-01-2023 00:00:00 Friday |
606.1 600.6 |
607.45 | 597 | 362496 |
| 570 | -2.7 -0.44 % |
05-01-2023 00:00:00 Thursday |
607.9 605.2 |
611.5 | 602.05 | 319390 |
| 571 | -7.1 -1.16 % |
04-01-2023 00:00:00 Wednesday |
612.35 605.25 |
615 | 603.8 | 212339 |
| 572 | -0.2 -0.03 % |
03-01-2023 00:00:00 Tuesday |
612.55 612.35 |
616.65 | 610.05 | 322698 |
| 573 | -2.75 -0.45 % |
02-01-2023 00:00:00 Monday |
615 612.25 |
619.25 | 611.5 | 189984 |
| 574 | -2.5 -0.41 % |
30-12-2022 00:00:00 Friday |
615.7 613.2 |
620.5 | 611.5 | 544009 |
| 575 | 11.1 1.85 % |
29-12-2022 00:00:00 Thursday |
601.2 612.3 |
616.35 | 597.35 | 621617 |
| 576 | -0.8 -0.13 % |
28-12-2022 00:00:00 Wednesday |
602 601.2 |
606.95 | 598.85 | 258405 |
| 577 | 0.95 0.16 % |
27-12-2022 00:00:00 Tuesday |
600.9 601.85 |
603.1 | 593.35 | 343276 |
| 578 | 23.15 4.04 % |
26-12-2022 00:00:00 Monday |
573.6 596.75 |
601.75 | 570.7 | 368995 |
| 579 | -16.05 -2.72 % |
23-12-2022 00:00:00 Friday |
590 573.95 |
590.45 | 572 | 439245 |
| 580 | -1.85 -0.31 % |
22-12-2022 00:00:00 Thursday |
595.2 593.35 |
599.05 | 587.5 | 523610 |
| 581 | -11.25 -1.86 % |
21-12-2022 00:00:00 Wednesday |
604.65 593.4 |
609.15 | 589.7 | 450475 |
| 582 | 1.1 0.18 % |
20-12-2022 00:00:00 Tuesday |
603.5 604.6 |
606.6 | 599.45 | 383924 |
| 583 | -3.35 -0.55 % |
19-12-2022 00:00:00 Monday |
608.3 604.95 |
609.45 | 602.9 | 207743 |
| 584 | -9.5 -1.55 % |
16-12-2022 00:00:00 Friday |
612.8 603.3 |
615.5 | 593.6 | 331847 |
| 585 | -9.5 -1.52 % |
15-12-2022 00:00:00 Thursday |
625 615.5 |
629.65 | 614 | 494386 |
| 586 | 6.15 0.99 % |
14-12-2022 00:00:00 Wednesday |
619.4 625.55 |
626.5 | 617.35 | 657396 |
| 587 | 2.25 0.37 % |
13-12-2022 00:00:00 Tuesday |
614.4 616.65 |
617.25 | 612.6 | 2344503 |
| 588 | -2.8 -0.45 % |
12-12-2022 00:00:00 Monday |
615.85 613.05 |
618.65 | 611.05 | 281485 |
| 589 | 2.45 0.4 % |
09-12-2022 00:00:00 Friday |
614 616.45 |
618 | 609 | 628573 |
| 590 | 1.7 0.28 % |
08-12-2022 00:00:00 Thursday |
610 611.7 |
613.9 | 607.3 | 379325 |
| 591 | -3.1 -0.51 % |
07-12-2022 00:00:00 Wednesday |
610.1 607 |
612.9 | 604.7 | 346921 |
| 592 | -5.7 -0.93 % |
06-12-2022 00:00:00 Tuesday |
614.7 609 |
619.8 | 608 | 298737 |
| 593 | 12.1 2 % |
05-12-2022 00:00:00 Monday |
605.05 617.15 |
618 | 605.05 | 585041 |
| 594 | -0.45 -0.07 % |
02-12-2022 00:00:00 Friday |
608 607.55 |
609.6 | 604.55 | 176480 |
| 595 | 0.55 0.09 % |
01-12-2022 00:00:00 Thursday |
607.5 608.05 |
609.7 | 601.6 | 564599 |
| 596 | -6.8 -1.12 % |
30-11-2022 00:00:00 Wednesday |
609.3 602.5 |
611.5 | 598.4 | 291093 |
| 597 | -1.55 -0.25 % |
29-11-2022 00:00:00 Tuesday |
609.95 608.4 |
611.65 | 607.15 | 390586 |
| 598 | 3.65 0.6 % |
28-11-2022 00:00:00 Monday |
605.05 608.7 |
610.95 | 602.55 | 315208 |
| 599 | -2.65 -0.43 % |
25-11-2022 00:00:00 Friday |
610.1 607.45 |
613.5 | 606.45 | 437639 |
| 600 | -0.65 -0.11 % |
24-11-2022 00:00:00 Thursday |
610 609.35 |
611.2 | 605.65 | 410001 |
| 601 | 4.75 0.79 % |
23-11-2022 00:00:00 Wednesday |
603 607.75 |
609.35 | 601.05 | 511676 |
| 602 | 1.05 0.18 % |
22-11-2022 00:00:00 Tuesday |
598.05 599.1 |
600.7 | 596.2 | 156754 |
| 603 | -3.95 -0.66 % |
21-11-2022 00:00:00 Monday |
602 598.05 |
602 | 595.6 | 143937 |
| 604 | 2.4 0.4 % |
18-11-2022 00:00:00 Friday |
600.25 602.65 |
605.5 | 597.3 | 571317 |
| 605 | 1.05 0.18 % |
17-11-2022 00:00:00 Thursday |
598.1 599.15 |
602.8 | 596.4 | 247446 |
| 606 | -1.3 -0.22 % |
16-11-2022 00:00:00 Wednesday |
600.9 599.6 |
603.45 | 595.85 | 546720 |
| 607 | 7.65 1.29 % |
15-11-2022 00:00:00 Tuesday |
593.25 600.9 |
602 | 592.75 | 423802 |
| 608 | -11.45 -1.9 % |
14-11-2022 00:00:00 Monday |
604 592.55 |
604 | 591.6 | 344882 |
| 609 | -14.9 -2.42 % |
11-11-2022 00:00:00 Friday |
616 601.1 |
618.3 | 598.75 | 579483 |
| 610 | -4.4 -0.72 % |
10-11-2022 00:00:00 Thursday |
610.1 605.7 |
615 | 602.2 | 605727 |
| 611 | -4.45 -0.72 % |
09-11-2022 00:00:00 Wednesday |
620 615.55 |
620.55 | 610.7 | 935161 |
| 612 | 0.2 0.03 % |
07-11-2022 00:00:00 Monday |
614 614.2 |
622.9 | 607.85 | 1680075 |
| 613 | 7.75 1.32 % |
04-11-2022 00:00:00 Friday |
586 593.75 |
596.75 | 580.6 | 797243 |
| 614 | 16 2.81 % |
03-11-2022 00:00:00 Thursday |
568.8 584.8 |
587.9 | 568.8 | 777934 |
| 615 | -1.15 -0.2 % |
02-11-2022 00:00:00 Wednesday |
575.1 573.95 |
578.95 | 570 | 281391 |
| 616 | 1.55 0.27 % |
01-11-2022 00:00:00 Tuesday |
575.2 576.75 |
585.5 | 574.5 | 876313 |
| 617 | 0.4 0.07 % |
31-10-2022 00:00:00 Monday |
573.4 573.8 |
577.1 | 568.4 | 507867 |
| 618 | -9 -1.55 % |
28-10-2022 00:00:00 Friday |
579.75 570.75 |
582.5 | 567 | 299442 |
| 619 | -2.95 -0.51 % |
27-10-2022 00:00:00 Thursday |
582.5 579.55 |
584.95 | 577.75 | 643193 |
| 620 | 6.95 1.22 % |
25-10-2022 00:00:00 Tuesday |
571.2 578.15 |
586.1 | 568.05 | 1011296 |
| 621 | 4.1 0.72 % |
24-10-2022 00:00:00 Monday |
566.25 570.35 |
572.4 | 566.25 | 139821 |
| 622 | 2.9 0.52 % |
21-10-2022 00:00:00 Friday |
557.9 560.8 |
565.55 | 556.95 | 718300 |
| 623 | -0.25 -0.04 % |
20-10-2022 00:00:00 Thursday |
555.65 555.4 |
556.75 | 545.4 | 366493 |
| 624 | -9.25 -1.64 % |
19-10-2022 00:00:00 Wednesday |
562.45 553.2 |
563.4 | 551.45 | 458561 |
| 625 | 16.35 2.99 % |
18-10-2022 00:00:00 Tuesday |
546.1 562.45 |
563.4 | 546.1 | 940655 |
| 626 | 17.85 3.39 % |
17-10-2022 00:00:00 Monday |
526.05 543.9 |
544.8 | 524.95 | 402075 |
| 627 | -2.95 -0.56 % |
14-10-2022 00:00:00 Friday |
530 527.05 |
534.7 | 525.95 | 216543 |
| 628 | -11.65 -2.19 % |
13-10-2022 00:00:00 Thursday |
533 521.35 |
533.7 | 520.35 | 379867 |
| 629 | 5.8 1.1 % |
12-10-2022 00:00:00 Wednesday |
528.15 533.95 |
535.1 | 526.05 | 187354 |
| 630 | -3.1 -0.58 % |
11-10-2022 00:00:00 Tuesday |
530.3 527.2 |
533.6 | 525.6 | 227126 |
| 631 | 5.3 1.01 % |
10-10-2022 00:00:00 Monday |
525 530.3 |
533.9 | 522.15 | 408969 |
| 632 | -5.45 -1.02 % |
07-10-2022 00:00:00 Friday |
535.8 530.35 |
535.8 | 526.65 | 301605 |
| 633 | 4.2 0.79 % |
06-10-2022 00:00:00 Thursday |
533.05 537.25 |
541.7 | 533.05 | 408934 |
| 634 | 1.7 0.32 % |
04-10-2022 00:00:00 Tuesday |
531 532.7 |
535.8 | 528 | 283557 |
| 635 | -9.05 -1.71 % |
03-10-2022 00:00:00 Monday |
528.7 519.65 |
531.4 | 518.3 | 444614 |
| 636 | 7.05 1.35 % |
30-09-2022 00:00:00 Friday |
524 531.05 |
536.95 | 516.3 | 906209 |
| 637 | -6.05 -1.15 % |
29-09-2022 00:00:00 Thursday |
528 521.95 |
535.55 | 519.65 | 1020982 |
| 638 | -7.7 -1.44 % |
28-09-2022 00:00:00 Wednesday |
533 525.3 |
539.75 | 520.7 | 1189112 |
| 639 | -7.75 -1.42 % |
27-09-2022 00:00:00 Tuesday |
544 536.25 |
550.75 | 533.2 | 675627 |
| 640 | -2.7 -0.49 % |
26-09-2022 00:00:00 Monday |
546.5 543.8 |
549 | 533.1 | 661959 |
| 641 | -13.95 -2.47 % |
23-09-2022 00:00:00 Friday |
564.4 550.45 |
568 | 549.5 | 515453 |
| 642 | 1.35 0.24 % |
22-09-2022 00:00:00 Thursday |
566.05 567.4 |
574 | 562 | 440248 |
| 643 | -4.75 -0.83 % |
21-09-2022 00:00:00 Wednesday |
574.55 569.8 |
577.1 | 565.55 | 450751 |
| 644 | -1.4 -0.24 % |
20-09-2022 00:00:00 Tuesday |
575.5 574.1 |
578 | 572.75 | 397222 |
| 645 | 11.4 2.03 % |
19-09-2022 00:00:00 Monday |
561 572.4 |
574.4 | 559.4 | 1928071 |
| 646 | -6.2 -1.09 % |
16-09-2022 00:00:00 Friday |
567.8 561.6 |
573.9 | 560.3 | 295284 |
| 647 | -2.85 -0.5 % |
15-09-2022 00:00:00 Thursday |
575 572.15 |
578.65 | 567.85 | 507102 |
| 648 | 23.3 4.25 % |
14-09-2022 00:00:00 Wednesday |
548.3 571.6 |
574.75 | 548.3 | 1306487 |
| 649 | 0.4 0.07 % |
13-09-2022 00:00:00 Tuesday |
557.85 558.25 |
559.95 | 553.95 | 372210 |
| 650 | -0.15 -0.03 % |
12-09-2022 00:00:00 Monday |
555 554.85 |
558.35 | 551.15 | 532628 |
| 651 | 4.45 0.81 % |
09-09-2022 00:00:00 Friday |
549 553.45 |
557 | 548 | 1059122 |
| 652 | 9.7 1.81 % |
08-09-2022 00:00:00 Thursday |
535 544.7 |
546.3 | 535 | 534476 |
| 653 | -2.35 -0.44 % |
07-09-2022 00:00:00 Wednesday |
535 532.65 |
537.45 | 531.6 | 343228 |
| 654 | -1.1 -0.2 % |
06-09-2022 00:00:00 Tuesday |
538.85 537.75 |
542.75 | 534.1 | 655266 |
| 655 | 2.45 0.46 % |
05-09-2022 00:00:00 Monday |
536.5 538.95 |
540.8 | 536.45 | 378017 |
| 656 | 0.45 0.08 % |
02-09-2022 00:00:00 Friday |
536 536.45 |
537.95 | 531.25 | 688692 |
| 657 | 11.3 2.16 % |
01-09-2022 00:00:00 Thursday |
522 533.3 |
540.95 | 522 | 651439 |
| 658 | 13.8 2.67 % |
30-08-2022 00:00:00 Tuesday |
517.35 531.15 |
532.55 | 517.35 | 443811 |
| 659 | 6.5 1.28 % |
29-08-2022 00:00:00 Monday |
508.2 514.7 |
516.75 | 508.2 | 468398 |
| 660 | 0.75 0.14 % |
26-08-2022 00:00:00 Friday |
523.05 523.8 |
529.45 | 522.2 | 540353 |
| 661 | -0.95 -0.18 % |
25-08-2022 00:00:00 Thursday |
521.5 520.55 |
528.25 | 518.65 | 372408 |
| 662 | -0.35 -0.07 % |
24-08-2022 00:00:00 Wednesday |
519.5 519.15 |
523 | 512.1 | 433428 |
| 663 | 15.85 3.13 % |
23-08-2022 00:00:00 Tuesday |
506.2 522.05 |
523.9 | 506.2 | 306013 |
| 664 | -6.9 -1.33 % |
22-08-2022 00:00:00 Monday |
518.1 511.2 |
519 | 510 | 462814 |
| 665 | -11.6 -2.18 % |
19-08-2022 00:00:00 Friday |
532 520.4 |
533.3 | 518.5 | 564022 |
| 666 | 6.35 1.21 % |
18-08-2022 00:00:00 Thursday |
526.05 532.4 |
534.85 | 526.05 | 289749 |
| 667 | 1.1 0.21 % |
17-08-2022 00:00:00 Wednesday |
526.9 528 |
530.5 | 524.3 | 331229 |
| 668 | -6.1 -1.15 % |
16-08-2022 00:00:00 Tuesday |
532 525.9 |
534 | 525 | 283045 |
| 669 | 5.55 1.06 % |
12-08-2022 00:00:00 Friday |
525.1 530.65 |
531.55 | 525.1 | 353214 |
| 670 | 4.55 0.87 % |
11-08-2022 00:00:00 Thursday |
520 524.55 |
525.95 | 517.1 | 348550 |
| 671 | -8.2 -1.57 % |
10-08-2022 00:00:00 Wednesday |
522.7 514.5 |
523.4 | 513.55 | 390323 |
| 672 | -4.7 -0.9 % |
08-08-2022 00:00:00 Monday |
525 520.3 |
525 | 514 | 826104 |
| 673 | -4.35 -0.81 % |
05-08-2022 00:00:00 Friday |
535 530.65 |
542.75 | 529 | 530720 |
| 674 | -11 -2.02 % |
04-08-2022 00:00:00 Thursday |
543.9 532.9 |
544.25 | 524.3 | 579133 |
| 675 | -1.05 -0.19 % |
03-08-2022 00:00:00 Wednesday |
541.85 540.8 |
546.3 | 535 | 596673 |
| 676 | 9.25 1.74 % |
02-08-2022 00:00:00 Tuesday |
532.6 541.85 |
545 | 531.1 | 564728 |
| 677 | 5.3 1 % |
01-08-2022 00:00:00 Monday |
528.3 533.6 |
535 | 526.15 | 3033471 |
| 678 | -6.35 -1.19 % |
29-07-2022 00:00:00 Friday |
534.55 528.2 |
536.7 | 526.85 | 337009 |
| 679 | 0.75 0.14 % |
28-07-2022 00:00:00 Thursday |
531.55 532.3 |
537.75 | 529.5 | 767500 |
| 680 | 14.05 2.73 % |
27-07-2022 00:00:00 Wednesday |
514.3 528.35 |
529.8 | 512.3 | 539235 |
| 681 | -3.85 -0.74 % |
26-07-2022 00:00:00 Tuesday |
518 514.15 |
520.65 | 513.3 | 271857 |
| 682 | 3.9 0.76 % |
25-07-2022 00:00:00 Monday |
513.7 517.6 |
519 | 509.2 | 672074 |
| 683 | 0.2 0.04 % |
22-07-2022 00:00:00 Friday |
513.5 513.7 |
520 | 511.2 | 779806 |
| 684 | 3.05 0.6 % |
21-07-2022 00:00:00 Thursday |
509 512.05 |
513.5 | 506.6 | 805396 |
| 685 | 8.6 1.72 % |
20-07-2022 00:00:00 Wednesday |
500 508.6 |
510.5 | 500 | 1484210 |
| 686 | 8.5 1.74 % |
19-07-2022 00:00:00 Tuesday |
489.5 498 |
498.6 | 488.05 | 471493 |
| 687 | 6.25 1.29 % |
18-07-2022 00:00:00 Monday |
484 490.25 |
491.35 | 482.1 | 3415104 |
| 688 | -3.1 -0.64 % |
15-07-2022 00:00:00 Friday |
482.1 479 |
484.5 | 474.85 | 498088 |
| 689 | -8.55 -1.75 % |
14-07-2022 00:00:00 Thursday |
488 479.45 |
488.85 | 476.75 | 354773 |
| 690 | -0.45 -0.09 % |
13-07-2022 00:00:00 Wednesday |
487.1 486.65 |
492.45 | 484.5 | 188583 |
| 691 | -0.9 -0.19 % |
12-07-2022 00:00:00 Tuesday |
485.7 484.8 |
491.1 | 483 | 330405 |
| 692 | 2.8 0.58 % |
11-07-2022 00:00:00 Monday |
485.4 488.2 |
491.4 | 485.4 | 247612 |
| 693 | -0.5 -0.1 % |
08-07-2022 00:00:00 Friday |
488.95 488.45 |
489.85 | 485.05 | 435819 |
| 694 | 3 0.62 % |
07-07-2022 00:00:00 Thursday |
483.75 486.75 |
488.2 | 481.7 | 369392 |
| 695 | 5.4 1.14 % |
06-07-2022 00:00:00 Wednesday |
474.25 479.65 |
481 | 474.1 | 701008 |
| 696 | -2.85 -0.6 % |
05-07-2022 00:00:00 Tuesday |
475 472.15 |
479.85 | 471 | 618975 |
| 697 | 7.45 1.6 % |
04-07-2022 00:00:00 Monday |
466 473.45 |
474.3 | 466 | 640405 |
| 698 | 1.9 0.41 % |
01-07-2022 00:00:00 Friday |
465 466.9 |
468.8 | 460.7 | 799663 |
| 699 | 6.3 1.37 % |
30-06-2022 00:00:00 Thursday |
459.5 465.8 |
469.35 | 459 | 496650 |
| 700 | -0.55 -0.12 % |
29-06-2022 00:00:00 Wednesday |
460 459.45 |
462.7 | 458.05 | 677227 |
| 701 | 4.85 1.06 % |
28-06-2022 00:00:00 Tuesday |
459.5 464.35 |
465 | 458 | 854729 |
| 702 | 2 0.44 % |
27-06-2022 00:00:00 Monday |
459.2 461.2 |
464.7 | 458 | 601964 |
| 703 | 0.3 0.07 % |
24-06-2022 00:00:00 Friday |
454.05 454.35 |
460.1 | 453.3 | 602969 |
| 704 | 3.1 0.69 % |
23-06-2022 00:00:00 Thursday |
448.25 451.35 |
456.5 | 446.1 | 912612 |
| 705 | -1.8 -0.4 % |
22-06-2022 00:00:00 Wednesday |
449.5 447.7 |
451 | 444.75 | 989313 |
| 706 | 11 2.5 % |
21-06-2022 00:00:00 Tuesday |
439.7 450.7 |
454.8 | 437.7 | 621344 |
| 707 | -8.25 -1.86 % |
20-06-2022 00:00:00 Monday |
442.5 434.25 |
443.65 | 430.8 | 661319 |
| 708 | 1 0.23 % |
17-06-2022 00:00:00 Friday |
440 441 |
447.45 | 437.25 | 895050 |
| 709 | -13.15 -2.89 % |
16-06-2022 00:00:00 Thursday |
454.5 441.35 |
457.85 | 440.2 | 1217230 |
| 710 | 2 0.44 % |
15-06-2022 00:00:00 Wednesday |
449.5 451.5 |
455.3 | 448.55 | 607019 |
| 711 | 2.8 0.63 % |
14-06-2022 00:00:00 Tuesday |
445 447.8 |
449.3 | 443.3 | 1101886 |
| 712 | -10.6 -2.32 % |
13-06-2022 00:00:00 Monday |
456.5 445.9 |
456.5 | 442.35 | 942513 |
| 713 | -3.2 -0.69 % |
10-06-2022 00:00:00 Friday |
465 461.8 |
465 | 458.8 | 244332 |
| 714 | -2.85 -0.61 % |
09-06-2022 00:00:00 Thursday |
469.7 466.85 |
471.15 | 462.65 | 425573 |
| 715 | 3.65 0.78 % |
08-06-2022 00:00:00 Wednesday |
467.4 471.05 |
475.5 | 463.25 | 1182307 |
| 716 | 1.35 0.29 % |
07-06-2022 00:00:00 Tuesday |
462 463.35 |
465.95 | 461.05 | 180831 |
| 717 | -0.75 -0.16 % |
06-06-2022 00:00:00 Monday |
464.3 463.55 |
465.6 | 456.5 | 245798 |
| 718 | -9.3 -1.96 % |
03-06-2022 00:00:00 Friday |
473.6 464.3 |
475.45 | 463.5 | 263871 |
| 719 | 1.65 0.35 % |
02-06-2022 00:00:00 Thursday |
468.1 469.75 |
472.3 | 466.35 | 241276 |
| 720 | 0.4 0.09 % |
01-06-2022 00:00:00 Wednesday |
467.8 468.2 |
471.8 | 464.75 | 278790 |
| 721 | -6.15 -1.3 % |
31-05-2022 00:00:00 Tuesday |
473.95 467.8 |
476.45 | 465.05 | 327190 |
| 722 | 0.65 0.14 % |
30-05-2022 00:00:00 Monday |
473.8 474.45 |
476.7 | 471.2 | 533868 |
| 723 | -2.95 -0.63 % |
27-05-2022 00:00:00 Friday |
471.95 469 |
474.95 | 467.15 | 817811 |
| 724 | 11.6 2.54 % |
26-05-2022 00:00:00 Thursday |
457.4 469 |
470 | 452.55 | 916936 |
| 725 | -7.2 -1.56 % |
25-05-2022 00:00:00 Wednesday |
461.4 454.2 |
464.55 | 452.15 | 473896 |
| 726 | 0.35 0.08 % |
24-05-2022 00:00:00 Tuesday |
462 462.35 |
466.7 | 460.2 | 449676 |
| 727 | -3.75 -0.81 % |
23-05-2022 00:00:00 Monday |
464.7 460.95 |
471.3 | 459.45 | 677212 |
| 728 | 7.5 1.65 % |
20-05-2022 00:00:00 Friday |
455 462.5 |
464 | 454 | 667957 |
| 729 | -2.8 -0.62 % |
19-05-2022 00:00:00 Thursday |
450.5 447.7 |
450.5 | 444.5 | 426219 |
| 730 | -10.45 -2.23 % |
18-05-2022 00:00:00 Wednesday |
468.4 457.95 |
468.5 | 457.25 | 603406 |
| 731 | 8.65 1.89 % |
17-05-2022 00:00:00 Tuesday |
458.7 467.35 |
469.3 | 456.2 | 734829 |
| 732 | 9.8 2.2 % |
16-05-2022 00:00:00 Monday |
445.35 455.15 |
461.35 | 439.05 | 1147347 |
| 733 | -24.95 -5.31 % |
13-05-2022 00:00:00 Friday |
470 445.05 |
477 | 440 | 2162733 |
| 734 | -9.7 -2.05 % |
12-05-2022 00:00:00 Thursday |
472.15 462.45 |
473 | 456.15 | 591337 |
| 735 | 0.4 0.08 % |
11-05-2022 00:00:00 Wednesday |
476 476.4 |
479 | 463.8 | 448239 |
| 736 | -4.8 -1 % |
10-05-2022 00:00:00 Tuesday |
479.9 475.1 |
482.55 | 473.5 | 316684 |
| 737 | 0.1 0.02 % |
09-05-2022 00:00:00 Monday |
475.6 475.7 |
483.6 | 473.65 | 699232 |
| 738 | 10.35 2.18 % |
06-05-2022 00:00:00 Friday |
474 484.35 |
486 | 472.15 | 616822 |
| 739 | -8.05 -1.65 % |
05-05-2022 00:00:00 Thursday |
488 479.95 |
494.1 | 478.8 | 480032 |
| 740 | -15.1 -3.05 % |
04-05-2022 00:00:00 Wednesday |
494.7 479.6 |
496.3 | 477.5 | 2528612 |
| 741 | -3.25 -0.66 % |
02-05-2022 00:00:00 Monday |
494 490.75 |
494.9 | 481.5 | 775521 |
| 742 | -11 -2.17 % |
29-04-2022 00:00:00 Friday |
507.5 496.5 |
512.45 | 494.15 | 400939 |
| 743 | 7.35 1.47 % |
28-04-2022 00:00:00 Thursday |
499.7 507.05 |
509.9 | 496.5 | 347902 |
| 744 | -3 -0.6 % |
27-04-2022 00:00:00 Wednesday |
500 497 |
503 | 491.85 | 626412 |
| 745 | 6.4 1.28 % |
26-04-2022 00:00:00 Tuesday |
499.6 506 |
510 | 499.25 | 321411 |
| 746 | -1.3 -0.26 % |
25-04-2022 00:00:00 Monday |
496 494.7 |
499.15 | 490 | 386460 |
| 747 | -13.5 -2.63 % |
22-04-2022 00:00:00 Friday |
513.9 500.4 |
513.95 | 499.2 | 464903 |
| 748 | 3.6 0.7 % |
21-04-2022 00:00:00 Thursday |
512.7 516.3 |
517.75 | 512.7 | 451039 |
| 749 | -3.45 -0.67 % |
20-04-2022 00:00:00 Wednesday |
512.8 509.35 |
513.65 | 507 | 346641 |
| 750 | -3.05 -0.59 % |
19-04-2022 00:00:00 Tuesday |
514.7 511.65 |
520.9 | 505.05 | 345906 |
| 751 | -3.2 -0.62 % |
18-04-2022 00:00:00 Monday |
512.6 509.4 |
515.1 | 504.25 | 387773 |
| 752 | 2.6 0.5 % |
13-04-2022 00:00:00 Wednesday |
514.9 517.5 |
520.75 | 513.85 | 346944 |
| 753 | -1.25 -0.24 % |
12-04-2022 00:00:00 Tuesday |
513.95 512.7 |
516.45 | 504.3 | 781283 |
| 754 | 0.95 0.18 % |
11-04-2022 00:00:00 Monday |
514 514.95 |
522 | 513.05 | 624986 |
| 755 | -2.4 -0.46 % |
08-04-2022 00:00:00 Friday |
518.5 516.1 |
518.75 | 512.6 | 802473 |
| 756 | 3.3 0.64 % |
07-04-2022 00:00:00 Thursday |
511.8 515.1 |
519.9 | 511 | 1137060 |
| 757 | 7 1.38 % |
06-04-2022 00:00:00 Wednesday |
507.05 514.05 |
515.25 | 506.35 | 582561 |
| 758 | -4.2 -0.82 % |
05-04-2022 00:00:00 Tuesday |
513.5 509.3 |
516.3 | 508 | 864684 |
| 759 | 2.55 0.5 % |
04-04-2022 00:00:00 Monday |
510 512.55 |
514.65 | 506.15 | 1013630 |
| 760 | 15.9 3.23 % |
01-04-2022 00:00:00 Friday |
492.3 508.2 |
509.5 | 491.7 | 600796 |
| 761 | -2 -0.4 % |
31-03-2022 00:00:00 Thursday |
495.4 493.4 |
497.4 | 492.2 | 354982 |
| 762 | -6 -1.2 % |
30-03-2022 00:00:00 Wednesday |
500.2 494.2 |
500.35 | 492.3 | 344125 |
| 763 | -4.15 -0.83 % |
29-03-2022 00:00:00 Tuesday |
499.1 494.95 |
501.4 | 491.9 | 461843 |
| 764 | 5.4 1.1 % |
28-03-2022 00:00:00 Monday |
492 497.4 |
498.8 | 482.1 | 595404 |
| 765 | -0.95 -0.19 % |
25-03-2022 00:00:00 Friday |
491.3 490.35 |
493.15 | 486.75 | 511009 |
| 766 | 1.5 0.31 % |
24-03-2022 00:00:00 Thursday |
485.5 487 |
494.7 | 483.85 | 810390 |
| 767 | -7.35 -1.48 % |
23-03-2022 00:00:00 Wednesday |
498 490.65 |
502.3 | 489.1 | 1190281 |
| 768 | 3.3 0.67 % |
22-03-2022 00:00:00 Tuesday |
490.6 493.9 |
495.6 | 477.35 | 1375243 |
| 769 | -11.7 -2.33 % |
21-03-2022 00:00:00 Monday |
502.3 490.6 |
502.6 | 489.05 | 553338 |
| 770 | 3.8 0.76 % |
17-03-2022 00:00:00 Thursday |
497.95 501.75 |
503.45 | 497.95 | 573310 |
| 771 | 0.05 0.01 % |
16-03-2022 00:00:00 Wednesday |
492.5 492.55 |
494.1 | 489.45 | 915455 |
| 772 | -3.6 -0.74 % |
15-03-2022 00:00:00 Tuesday |
489.5 485.9 |
490.4 | 480.65 | 1065720 |
| 773 | 14.75 3.14 % |
14-03-2022 00:00:00 Monday |
470.4 485.15 |
486 | 470.4 | 2147933 |
| 774 | 3 0.64 % |
11-03-2022 00:00:00 Friday |
467.4 470.4 |
474.8 | 462.05 | 1561384 |
| 775 | -0.1 -0.02 % |
10-03-2022 00:00:00 Thursday |
468.7 468.6 |
476.5 | 461.85 | 2110077 |
| 776 | 7.35 1.65 % |
09-03-2022 00:00:00 Wednesday |
444.55 451.9 |
454.2 | 438.55 | 1214373 |
| 777 | 2.2 0.5 % |
08-03-2022 00:00:00 Tuesday |
438 440.2 |
442 | 425 | 4531090 |
| 778 | -7.4 -1.65 % |
07-03-2022 00:00:00 Monday |
447.75 440.35 |
453.35 | 433.5 | 1912924 |
| 779 | -1.55 -0.33 % |
04-03-2022 00:00:00 Friday |
463.5 461.95 |
470.8 | 458.15 | 863898 |
| 780 | -11.8 -2.46 % |
03-03-2022 00:00:00 Thursday |
479.1 467.3 |
484 | 464.7 | 2432850 |
| 781 | -5.3 -1.1 % |
02-03-2022 00:00:00 Wednesday |
479.7 474.4 |
479.9 | 467 | 2238754 |
| 782 | 4.3 0.9 % |
28-02-2022 00:00:00 Monday |
479 483.3 |
485.2 | 473.3 | 993482 |
| 783 | 4.75 0.99 % |
25-02-2022 00:00:00 Friday |
478.1 482.85 |
491.8 | 478.1 | 1080494 |
| 784 | -11.35 -2.35 % |
24-02-2022 00:00:00 Thursday |
484 472.65 |
488.85 | 468 | 1309977 |
| 785 | -5.1 -1.01 % |
23-02-2022 00:00:00 Wednesday |
503.65 498.55 |
505.4 | 497.15 | 588247 |
| 786 | -2.15 -0.43 % |
22-02-2022 00:00:00 Tuesday |
500.35 498.2 |
505.4 | 495.55 | 1149937 |
| 787 | 0.85 0.17 % |
21-02-2022 00:00:00 Monday |
511 511.85 |
517.45 | 504.7 | 808216 |
| 788 | 4.95 0.97 % |
18-02-2022 00:00:00 Friday |
510.5 515.45 |
520.85 | 510.4 | 954624 |
| 789 | -6.6 -1.27 % |
17-02-2022 00:00:00 Thursday |
519.4 512.8 |
519.95 | 511.2 | 939495 |
| 790 | -10.65 -2.02 % |
16-02-2022 00:00:00 Wednesday |
527 516.35 |
527.95 | 514.1 | 734595 |
| 791 | 22.4 4.46 % |
15-02-2022 00:00:00 Tuesday |
502.25 524.65 |
526.6 | 497.2 | 1804027 |
| 792 | -7.3 -1.43 % |
14-02-2022 00:00:00 Monday |
509.1 501.8 |
515 | 500 | 1355784 |
| 793 | -5.8 -1.08 % |
11-02-2022 00:00:00 Friday |
535.1 529.3 |
537.6 | 527.25 | 853832 |
| 794 | 2.75 0.51 % |
10-02-2022 00:00:00 Thursday |
537.7 540.45 |
543.8 | 534.5 | 782033 |
| 795 | -0.55 -0.1 % |
09-02-2022 00:00:00 Wednesday |
535.7 535.15 |
536.5 | 527.8 | 667959 |
| 796 | -5.8 -1.08 % |
08-02-2022 00:00:00 Tuesday |
536.9 531.1 |
537.55 | 519.25 | 1263083 |
| 797 | -0.8 -0.15 % |
07-02-2022 00:00:00 Monday |
534 533.2 |
549.05 | 525.65 | 2100024 |
| 798 | -10.1 -1.87 % |
04-02-2022 00:00:00 Friday |
540.3 530.2 |
546.35 | 527.25 | 1520407 |
| 799 | 2.15 0.4 % |
03-02-2022 00:00:00 Thursday |
537.95 540.1 |
544.55 | 536.95 | 997114 |
| 800 | 3.4 0.63 % |
02-02-2022 00:00:00 Wednesday |
536.45 539.85 |
544.05 | 531.35 | 830652 |
| 801 | -12.75 -2.34 % |
01-02-2022 00:00:00 Tuesday |
545 532.25 |
545 | 519.75 | 1954988 |
| 802 | 9.15 1.73 % |
31-01-2022 00:00:00 Monday |
529.2 538.35 |
540.85 | 528.4 | 968984 |
| 803 | -10.75 -2.01 % |
28-01-2022 00:00:00 Friday |
534.1 523.35 |
536.3 | 521.2 | 1545736 |
| 804 | 24.8 4.92 % |
27-01-2022 00:00:00 Thursday |
504.2 529 |
531 | 503.55 | 2493441 |
| 805 | 23.5 4.78 % |
25-01-2022 00:00:00 Tuesday |
491.35 514.85 |
517.55 | 489.45 | 921453 |
| 806 | -8 -1.59 % |
24-01-2022 00:00:00 Monday |
502.1 494.1 |
506.65 | 488.05 | 1283253 |
| 807 | -3.7 -0.73 % |
21-01-2022 00:00:00 Friday |
506.5 502.8 |
507.4 | 498.05 | 747603 |
| 808 | -3.8 -0.74 % |
20-01-2022 00:00:00 Thursday |
515.35 511.55 |
518.9 | 508 | 823123 |
| 809 | 9.15 1.81 % |
19-01-2022 00:00:00 Wednesday |
506.75 515.9 |
517.5 | 500.45 | 702233 |
| 810 | -7.4 -1.44 % |
18-01-2022 00:00:00 Tuesday |
514.05 506.65 |
517.4 | 505 | 778697 |
| 811 | 5.05 0.99 % |
17-01-2022 00:00:00 Monday |
509 514.05 |
518.9 | 508 | 584692 |
| 812 | -1.55 -0.3 % |
14-01-2022 00:00:00 Friday |
509.8 508.25 |
510.3 | 505.5 | 299655 |
| 813 | 0.8 0.16 % |
13-01-2022 00:00:00 Thursday |
510.5 511.3 |
512.8 | 507.05 | 429874 |
| 814 | 0.15 0.03 % |
12-01-2022 00:00:00 Wednesday |
510 510.15 |
513.5 | 508.35 | 824367 |
| 815 | 2.95 0.59 % |
11-01-2022 00:00:00 Tuesday |
503 505.95 |
507.95 | 499.35 | 744196 |
| 816 | 11.45 2.33 % |
10-01-2022 00:00:00 Monday |
492.1 503.55 |
504.9 | 492.1 | 1396089 |
| 817 | -1.3 -0.26 % |
07-01-2022 00:00:00 Friday |
492.6 491.3 |
501.85 | 489.5 | 1593547 |
| 818 | 5.25 1.08 % |
06-01-2022 00:00:00 Thursday |
486.5 491.75 |
494.35 | 485.7 | 625841 |
| 819 | 10.2 2.12 % |
05-01-2022 00:00:00 Wednesday |
482 492.2 |
494.95 | 479.4 | 1440504 |
| 820 | 10.5 2.22 % |
04-01-2022 00:00:00 Tuesday |
473 483.5 |
484.5 | 470.9 | 1414630 |
| 821 | 9.85 2.14 % |
03-01-2022 00:00:00 Monday |
461 470.85 |
472 | 460 | 903996 |
| 822 | 5.55 1.22 % |
31-12-2021 00:00:00 Friday |
454.9 460.45 |
461.4 | 453.05 | 759285 |
| 823 | -1.5 -0.33 % |
30-12-2021 00:00:00 Thursday |
453.3 451.8 |
454.85 | 448.6 | 570476 |
| 824 | -7.15 -1.55 % |
29-12-2021 00:00:00 Wednesday |
461.4 454.25 |
462.1 | 451.35 | 341372 |
| 825 | 0.05 0.01 % |
28-12-2021 00:00:00 Tuesday |
460.9 460.95 |
462.7 | 459.2 | 358659 |
| 826 | 4.05 0.89 % |
27-12-2021 00:00:00 Monday |
454 458.05 |
460.5 | 450.75 | 431060 |
| 827 | -6.6 -1.42 % |
24-12-2021 00:00:00 Friday |
463.45 456.85 |
463.45 | 452.2 | 725349 |
| 828 | 0.25 0.05 % |
23-12-2021 00:00:00 Thursday |
461.7 461.95 |
465 | 457.9 | 566285 |
| 829 | 4.1 0.91 % |
22-12-2021 00:00:00 Wednesday |
451.7 455.8 |
457.35 | 449.3 | 411224 |
| 830 | -8.7 -1.91 % |
21-12-2021 00:00:00 Tuesday |
454.55 445.85 |
458.3 | 444.65 | 1037885 |
| 831 | -10.7 -2.33 % |
20-12-2021 00:00:00 Monday |
459.9 449.2 |
463.95 | 443.05 | 864331 |
| 832 | -12.75 -2.65 % |
17-12-2021 00:00:00 Friday |
480.5 467.75 |
481 | 466.65 | 841124 |
| 833 | -7.5 -1.53 % |
16-12-2021 00:00:00 Thursday |
488.7 481.2 |
490.65 | 478.3 | 551188 |
| 834 | -5.8 -1.18 % |
15-12-2021 00:00:00 Wednesday |
490.7 484.9 |
490.95 | 483.95 | 484461 |
| 835 | 2.15 0.44 % |
14-12-2021 00:00:00 Tuesday |
486.4 488.55 |
490.25 | 481.75 | 428009 |
| 836 | -10.55 -2.12 % |
13-12-2021 00:00:00 Monday |
498.2 487.65 |
500.5 | 486.35 | 493489 |
| 837 | 6.1 1.25 % |
10-12-2021 00:00:00 Friday |
488.6 494.7 |
496 | 484.35 | 516296 |
| 838 | -4.2 -0.85 % |
09-12-2021 00:00:00 Thursday |
492.8 488.6 |
493.4 | 486.1 | 549234 |
| 839 | 9.5 1.97 % |
08-12-2021 00:00:00 Wednesday |
481.95 491.45 |
492 | 480.45 | 1381773 |
| 840 | 8.4 1.79 % |
07-12-2021 00:00:00 Tuesday |
468.25 476.65 |
479.65 | 468.25 | 880883 |
| 841 | -5.65 -1.2 % |
06-12-2021 00:00:00 Monday |
471 465.35 |
477 | 463.8 | 995692 |
| 842 | -4.1 -0.86 % |
03-12-2021 00:00:00 Friday |
477.3 473.2 |
481.5 | 470.15 | 1115457 |
| 843 | 1.85 0.39 % |
02-12-2021 00:00:00 Thursday |
475.2 477.05 |
477.9 | 471 | 620565 |
| 844 | 10.9 2.35 % |
01-12-2021 00:00:00 Wednesday |
464.4 475.3 |
477.2 | 463.9 | 1119158 |
| 845 | -7.4 -1.58 % |
30-11-2021 00:00:00 Tuesday |
468 460.6 |
477.25 | 458.15 | 1297843 |
| 846 | -5.15 -1.1 % |
29-11-2021 00:00:00 Monday |
469.8 464.65 |
477 | 454.4 | 1550087 |
| 847 | -16.25 -3.34 % |
26-11-2021 00:00:00 Friday |
486.75 470.5 |
487.6 | 467.25 | 1058798 |
| 848 | 1.95 0.4 % |
25-11-2021 00:00:00 Thursday |
488.6 490.55 |
495.45 | 486.5 | 620391 |
| 849 | -3.6 -0.72 % |
24-11-2021 00:00:00 Wednesday |
496.85 493.25 |
500 | 489.1 | 560204 |
| 850 | 7.95 1.64 % |
23-11-2021 00:00:00 Tuesday |
485.1 493.05 |
495.3 | 480 | 1193622 |
| 851 | -18.75 -3.71 % |
22-11-2021 00:00:00 Monday |
505.2 486.45 |
506.05 | 477.5 | 1913745 |
| 852 | 4.55 0.91 % |
18-11-2021 00:00:00 Thursday |
499.4 503.95 |
506.05 | 492.45 | 912338 |
| 853 | 3.65 0.74 % |
17-11-2021 00:00:00 Wednesday |
494.5 498.15 |
505.25 | 490.95 | 802235 |
| 854 | -11.75 -2.32 % |
16-11-2021 00:00:00 Tuesday |
506.75 495 |
507 | 493.45 | 1132667 |
| 855 | -6.2 -1.21 % |
15-11-2021 00:00:00 Monday |
512.9 506.7 |
515.9 | 505.6 | 619564 |
| 856 | -1.4 -0.27 % |
12-11-2021 00:00:00 Friday |
512.65 511.25 |
513.9 | 502.95 | 799018 |
| 857 | -13.75 -2.63 % |
11-11-2021 00:00:00 Thursday |
523.3 509.55 |
523.3 | 507.15 | 838804 |
| 858 | -0.6 -0.11 % |
10-11-2021 00:00:00 Wednesday |
525 524.4 |
528.35 | 521.6 | 756785 |
| 859 | 3.2 0.61 % |
09-11-2021 00:00:00 Tuesday |
526 529.2 |
532.1 | 522.4 | 787051 |
| 860 | -11.8 -2.21 % |
08-11-2021 00:00:00 Monday |
534.95 523.15 |
534.95 | 516.65 | 1315335 |
| 861 | -1.45 -0.27 % |
04-11-2021 00:00:00 Thursday |
531.9 530.45 |
536 | 528 | 425977 |
| 862 | 2.75 0.52 % |
03-11-2021 00:00:00 Wednesday |
524.9 527.65 |
542.2 | 515.4 | 3590971 |
| 863 | 6.15 1.19 % |
02-11-2021 00:00:00 Tuesday |
515.55 521.7 |
524.8 | 512 | 1005299 |
| 864 | 7.85 1.55 % |
01-11-2021 00:00:00 Monday |
507.7 515.55 |
516.65 | 501.1 | 1068948 |
| 865 | 0.7 0.14 % |
29-10-2021 00:00:00 Friday |
501.7 502.4 |
512.65 | 488.4 | 1568911 |
| 866 | -19.3 -3.71 % |
28-10-2021 00:00:00 Thursday |
520.7 501.4 |
520.7 | 498 | 919093 |
| 867 | 6.15 1.2 % |
27-10-2021 00:00:00 Wednesday |
513 519.15 |
526.7 | 512.15 | 1415276 |
| 868 | 4.6 0.91 % |
26-10-2021 00:00:00 Tuesday |
508 512.6 |
518.25 | 507.3 | 830550 |
| 869 | -0.55 -0.11 % |
25-10-2021 00:00:00 Monday |
506.9 506.35 |
515.55 | 498 | 1961517 |
| 870 | -1.05 -0.21 % |
22-10-2021 00:00:00 Friday |
504 502.95 |
508.7 | 500.05 | 1187527 |
| 871 | -0.45 -0.09 % |
21-10-2021 00:00:00 Thursday |
503.5 503.05 |
506.8 | 492 | 1267598 |
| 872 | 11.5 2.35 % |
20-10-2021 00:00:00 Wednesday |
488.45 499.95 |
507.35 | 483.05 | 3688585 |
| 873 | -11.55 -2.31 % |
19-10-2021 00:00:00 Tuesday |
500 488.45 |
504.1 | 483.3 | 770638 |
| 874 | 3.45 0.7 % |
18-10-2021 00:00:00 Monday |
494.4 497.85 |
500.85 | 491.7 | 758057 |
| 875 | 8.1 1.68 % |
14-10-2021 00:00:00 Thursday |
482.4 490.5 |
493.95 | 482 | 891894 |
| 876 | -5.3 -1.09 % |
13-10-2021 00:00:00 Wednesday |
486.9 481.6 |
486.9 | 478 | 1086483 |
| 877 | 13.2 2.81 % |
12-10-2021 00:00:00 Tuesday |
469.9 483.1 |
484.45 | 468.15 | 1384526 |
| 878 | 7.3 1.58 % |
11-10-2021 00:00:00 Monday |
461.9 469.2 |
475 | 458.75 | 2624845 |
| 879 | -5.1 -1.1 % |
08-10-2021 00:00:00 Friday |
462.8 457.7 |
464 | 454.3 | 621573 |
| 880 | -5.25 -1.13 % |
07-10-2021 00:00:00 Thursday |
463 457.75 |
463.8 | 457.15 | 361785 |
| 881 | -8.45 -1.81 % |
06-10-2021 00:00:00 Wednesday |
465.6 457.15 |
471 | 453.8 | 1550391 |
| 882 | 2.65 0.57 % |
05-10-2021 00:00:00 Tuesday |
462 464.65 |
469 | 458.6 | 575441 |
| 883 | 9.85 2.17 % |
04-10-2021 00:00:00 Monday |
453.2 463.05 |
464.2 | 452.4 | 1260459 |
| 884 | 2.85 0.63 % |
01-10-2021 00:00:00 Friday |
448.9 451.75 |
455.5 | 444 | 782190 |
| 885 | -6.95 -1.51 % |
30-09-2021 00:00:00 Thursday |
460 453.05 |
464.8 | 451.55 | 1699540 |
| 886 | 18.75 4.25 % |
29-09-2021 00:00:00 Wednesday |
441.35 460.1 |
462.15 | 439.05 | 2230717 |
| 887 | -3.9 -0.87 % |
28-09-2021 00:00:00 Tuesday |
449 445.1 |
455.7 | 439.85 | 1161343 |
| 888 | 2.1 0.47 % |
27-09-2021 00:00:00 Monday |
444.1 446.2 |
450.35 | 442.45 | 976555 |
| 889 | -10.1 -2.24 % |
24-09-2021 00:00:00 Friday |
450.9 440.8 |
451.9 | 440.05 | 828337 |
| 890 | 7.8 1.76 % |
23-09-2021 00:00:00 Thursday |
442 449.8 |
451 | 442 | 2981829 |
| 891 | -0.4 -0.09 % |
22-09-2021 00:00:00 Wednesday |
439.4 439 |
442.75 | 436.25 | 1009951 |
| 892 | -0.55 -0.13 % |
21-09-2021 00:00:00 Tuesday |
439.5 438.95 |
441.45 | 432.7 | 829404 |
| 893 | -12.6 -2.8 % |
20-09-2021 00:00:00 Monday |
449.9 437.3 |
453.45 | 435.5 | 7500730 |
| 894 | -13.95 -2.98 % |
17-09-2021 00:00:00 Friday |
468 454.05 |
471.85 | 450.5 | 1741238 |
| 895 | 18.55 4.17 % |
16-09-2021 00:00:00 Thursday |
445.1 463.65 |
465.9 | 442.8 | 1619636 |
| 896 | 10.55 2.43 % |
15-09-2021 00:00:00 Wednesday |
433.3 443.85 |
445 | 431.55 | 1880332 |
| 897 | -2 -0.46 % |
14-09-2021 00:00:00 Tuesday |
435.05 433.05 |
436.8 | 432.25 | 336968 |
| 898 | 2.05 0.48 % |
13-09-2021 00:00:00 Monday |
430.7 432.75 |
433.8 | 428.85 | 336299 |
| 899 | 1.5 0.35 % |
09-09-2021 00:00:00 Thursday |
430.7 432.2 |
433.65 | 429.9 | 603452 |
| 900 | 2.45 0.57 % |
08-09-2021 00:00:00 Wednesday |
429 431.45 |
435.3 | 427.95 | 660761 |
| 901 | -3.05 -0.71 % |
07-09-2021 00:00:00 Tuesday |
432 428.95 |
432 | 425.2 | 471095 |
| 902 | -0.45 -0.1 % |
06-09-2021 00:00:00 Monday |
431.5 431.05 |
433.75 | 430.15 | 379495 |
| 903 | 0 0 % |
03-09-2021 00:00:00 Friday |
431.4 431.4 |
434.2 | 428.3 | 570467 |
| 904 | -2.05 -0.47 % |
02-09-2021 00:00:00 Thursday |
431.7 429.65 |
433.4 | 427.7 | 538671 |
| 905 | 2.75 0.64 % |
01-09-2021 00:00:00 Wednesday |
426.95 429.7 |
432.5 | 425.4 | 779955 |
| 906 | 1.7 0.4 % |
31-08-2021 00:00:00 Tuesday |
424.3 426 |
427 | 418.7 | 667701 |
| 907 | 8.2 1.98 % |
30-08-2021 00:00:00 Monday |
414.5 422.7 |
423.3 | 413.75 | 674347 |
| 908 | 1.6 0.39 % |
27-08-2021 00:00:00 Friday |
410.75 412.35 |
414.5 | 407.5 | 784995 |
| 909 | -4.2 -1.01 % |
26-08-2021 00:00:00 Thursday |
415 410.8 |
415.8 | 410 | 597448 |
| 910 | -2.3 -0.55 % |
25-08-2021 00:00:00 Wednesday |
418.5 416.2 |
421.25 | 414.5 | 718145 |
| 911 | 7.55 1.84 % |
24-08-2021 00:00:00 Tuesday |
410 417.55 |
418.8 | 408.3 | 610174 |
| 912 | -1 -0.24 % |
23-08-2021 00:00:00 Monday |
410.3 409.3 |
412.9 | 401.3 | 1304589 |
| 913 | -8.95 -2.15 % |
20-08-2021 00:00:00 Friday |
415.9 406.95 |
417.3 | 405.25 | 1549721 |
| 914 | -2.4 -0.57 % |
18-08-2021 00:00:00 Wednesday |
422.25 419.85 |
424.3 | 418 | 582401 |
| 915 | -3.6 -0.85 % |
17-08-2021 00:00:00 Tuesday |
424.95 421.35 |
425.9 | 415.3 | 937046 |
| 916 | -5.7 -1.32 % |
16-08-2021 00:00:00 Monday |
430.55 424.85 |
433.9 | 424 | 924073 |
| 917 | 3.35 0.78 % |
13-08-2021 00:00:00 Friday |
428 431.35 |
432.15 | 424.85 | 1071640 |
| 918 | -3.3 -0.77 % |
12-08-2021 00:00:00 Thursday |
430.4 427.1 |
430.4 | 424.9 | 728877 |
| 919 | -1.15 -0.27 % |
11-08-2021 00:00:00 Wednesday |
429.15 428 |
432.95 | 423.15 | 1256503 |
| 920 | -8.5 -1.95 % |
10-08-2021 00:00:00 Tuesday |
434.9 426.4 |
436.4 | 421.7 | 1015030 |
| 921 | -5.5 -1.25 % |
09-08-2021 00:00:00 Monday |
438.9 433.4 |
441.8 | 431 | 874686 |
| 922 | -9.15 -2.06 % |
06-08-2021 00:00:00 Friday |
444.8 435.65 |
447 | 434 | 1140087 |
| 923 | -18.35 -3.99 % |
05-08-2021 00:00:00 Thursday |
460.2 441.85 |
462.6 | 438.5 | 3082205 |
| 924 | 9.15 2.04 % |
04-08-2021 00:00:00 Wednesday |
447.9 457.05 |
467.3 | 441.5 | 5851611 |
| 925 | 11.5 2.64 % |
03-08-2021 00:00:00 Tuesday |
434.95 446.45 |
447.8 | 433.75 | 2095353 |
| 926 | -0.55 -0.13 % |
02-08-2021 00:00:00 Monday |
435.4 434.85 |
436.6 | 431.85 | 1172231 |
| 927 | -10.05 -2.28 % |
30-07-2021 00:00:00 Friday |
441.75 431.7 |
444.35 | 430.75 | 2202999 |
| 928 | 16.25 3.82 % |
29-07-2021 00:00:00 Thursday |
425.5 441.75 |
443.75 | 425.5 | 2141040 |
| 929 | -5.05 -1.17 % |
28-07-2021 00:00:00 Wednesday |
430.5 425.45 |
430.5 | 421 | 647349 |
| 930 | 4.95 1.17 % |
27-07-2021 00:00:00 Tuesday |
424.5 429.45 |
433.15 | 424.05 | 1375764 |
| 931 | -5.45 -1.27 % |
26-07-2021 00:00:00 Monday |
428.75 423.3 |
428.75 | 422.5 | 671109 |
| 932 | 5.75 1.36 % |
23-07-2021 00:00:00 Friday |
423.4 429.15 |
430 | 419.5 | 753824 |
| 933 | -2.3 -0.54 % |
22-07-2021 00:00:00 Thursday |
424.3 422 |
426.7 | 420.9 | 441258 |
| 934 | -5.4 -1.27 % |
20-07-2021 00:00:00 Tuesday |
426.2 420.8 |
426.85 | 419 | 814158 |
| 935 | 4.2 0.99 % |
19-07-2021 00:00:00 Monday |
423.5 427.7 |
429.35 | 420.25 | 1781263 |
| 936 | -1.5 -0.35 % |
16-07-2021 00:00:00 Friday |
431.7 430.2 |
432.3 | 427.75 | 504644 |
| 937 | -0.4 -0.09 % |
15-07-2021 00:00:00 Thursday |
432.05 431.65 |
432.9 | 429.8 | 464402 |
| 938 | 1.75 0.41 % |
14-07-2021 00:00:00 Wednesday |
429.2 430.95 |
432.2 | 426.5 | 895065 |
| 939 | -0.45 -0.1 % |
13-07-2021 00:00:00 Tuesday |
429.6 429.15 |
431.6 | 428.3 | 961510 |
| 940 | 0.25 0.06 % |
12-07-2021 00:00:00 Monday |
427.25 427.5 |
430.3 | 424.7 | 1385756 |
| 941 | -1.25 -0.29 % |
09-07-2021 00:00:00 Friday |
424.85 423.6 |
427.45 | 421.15 | 640939 |
| 942 | -8.8 -2.03 % |
08-07-2021 00:00:00 Thursday |
433.2 424.4 |
435.4 | 422.1 | 887493 |
| 943 | 2.65 0.62 % |
07-07-2021 00:00:00 Wednesday |
429.9 432.55 |
433.9 | 427.55 | 681203 |
| 944 | -2.5 -0.58 % |
06-07-2021 00:00:00 Tuesday |
432.15 429.65 |
436.5 | 428.15 | 2258713 |
| 945 | 6.1 1.43 % |
05-07-2021 00:00:00 Monday |
426.6 432.7 |
434.4 | 424.4 | 1721996 |
| 946 | 3.55 0.84 % |
02-07-2021 00:00:00 Friday |
421 424.55 |
425.4 | 419.15 | 735480 |
| 947 | 0.4 0.1 % |
01-07-2021 00:00:00 Thursday |
420 420.4 |
423.5 | 417.25 | 1155524 |
| 948 | -4.65 -1.1 % |
30-06-2021 00:00:00 Wednesday |
423.9 419.25 |
425 | 418.4 | 1150665 |
| 949 | -5.9 -1.38 % |
29-06-2021 00:00:00 Tuesday |
427.4 421.5 |
429 | 420.75 | 2536574 |
| 950 | -4.35 -1.01 % |
28-06-2021 00:00:00 Monday |
431 426.65 |
433 | 424.55 | 1228981 |
| 951 | 8.7 2.07 % |
25-06-2021 00:00:00 Friday |
420.05 428.75 |
430.95 | 418.85 | 1349402 |
| 952 | -3.95 -0.94 % |
24-06-2021 00:00:00 Thursday |
421.05 417.1 |
422.7 | 416.4 | 1165768 |
| 953 | -2 -0.48 % |
23-06-2021 00:00:00 Wednesday |
420.9 418.9 |
424.75 | 415 | 1885815 |
| 954 | -4.5 -1.06 % |
22-06-2021 00:00:00 Tuesday |
423.25 418.75 |
426.3 | 417.4 | 957968 |
| 955 | 12.6 3.1 % |
21-06-2021 00:00:00 Monday |
406.95 419.55 |
421 | 400.3 | 1650018 |
| 956 | -11.5 -2.71 % |
18-06-2021 00:00:00 Friday |
424.3 412.8 |
424.3 | 402.65 | 2301956 |
| 957 | -0.3 -0.07 % |
17-06-2021 00:00:00 Thursday |
420.5 420.2 |
425.9 | 416.7 | 1133990 |
| 958 | -3.55 -0.83 % |
16-06-2021 00:00:00 Wednesday |
429.5 425.95 |
432.65 | 425 | 821648 |
| 959 | -0.5 -0.12 % |
15-06-2021 00:00:00 Tuesday |
430 429.5 |
432.85 | 428.35 | 711897 |
| 960 | 2.95 0.69 % |
14-06-2021 00:00:00 Monday |
427.4 430.35 |
432.4 | 416.8 | 1310929 |
| 961 | -5.45 -1.25 % |
11-06-2021 00:00:00 Friday |
435 429.55 |
435.5 | 425.25 | 1273286 |
| 962 | 7.7 1.81 % |
10-06-2021 00:00:00 Thursday |
424.55 432.25 |
433.3 | 422.5 | 1082322 |
| 963 | -6.55 -1.53 % |
09-06-2021 00:00:00 Wednesday |
428 421.45 |
432.3 | 418.15 | 1375395 |
| 964 | -5.35 -1.24 % |
08-06-2021 00:00:00 Tuesday |
432.5 427.15 |
432.5 | 423.8 | 1995333 |
| 965 | -3.05 -0.7 % |
07-06-2021 00:00:00 Monday |
435.45 432.4 |
437.35 | 430.55 | 996934 |
| 966 | -3.9 -0.89 % |
04-06-2021 00:00:00 Friday |
437.5 433.6 |
441.85 | 431.7 | 1618456 |
| 967 | 2.25 0.51 % |
03-06-2021 00:00:00 Thursday |
437.4 439.65 |
442 | 433.5 | 1776953 |
| 968 | 5.35 1.24 % |
02-06-2021 00:00:00 Wednesday |
431.85 437.2 |
437.9 | 429 | 2580545 |
| 969 | 6.2 1.45 % |
01-06-2021 00:00:00 Tuesday |
426.4 432.6 |
435.2 | 425.35 | 3328821 |
| 970 | 2.45 0.58 % |
31-05-2021 00:00:00 Monday |
421.8 424.25 |
426 | 418 | 1965311 |
| 971 | -7.65 -1.78 % |
28-05-2021 00:00:00 Friday |
429.7 422.05 |
433.6 | 420 | 4506252 |
| 972 | 11.3 2.73 % |
27-05-2021 00:00:00 Thursday |
414 425.3 |
428.95 | 412 | 3154678 |
| 973 | -0.55 -0.13 % |
26-05-2021 00:00:00 Wednesday |
414.1 413.55 |
418.7 | 410.85 | 2942741 |
| 974 | -2.25 -0.54 % |
25-05-2021 00:00:00 Tuesday |
414.5 412.25 |
415.8 | 408.45 | 2794577 |
| 975 | -5.1 -1.22 % |
24-05-2021 00:00:00 Monday |
417.15 412.05 |
418.9 | 405.3 | 6879567 |
| 976 | 10.65 2.73 % |
21-05-2021 00:00:00 Friday |
390.45 401.1 |
404.4 | 378.1 | 9416849 |
| 977 | -3.25 -0.84 % |
20-05-2021 00:00:00 Thursday |
387.8 384.55 |
388 | 382 | 1887433 |
| 978 | 1.75 0.46 % |
19-05-2021 00:00:00 Wednesday |
382.5 384.25 |
389.5 | 381 | 4267872 |
| 979 | -6.65 -1.71 % |
18-05-2021 00:00:00 Tuesday |
389 382.35 |
392.5 | 380 | 5210220 |
| 980 | 19.55 5.37 % |
17-05-2021 00:00:00 Monday |
363.85 383.4 |
385.5 | 363.85 | 8745463 |
| 981 | -10 -2.7 % |
14-05-2021 00:00:00 Friday |
370.5 360.5 |
372.6 | 359.6 | 3228608 |
| 982 | 4.15 1.14 % |
12-05-2021 00:00:00 Wednesday |
363.7 367.85 |
373.4 | 362 | 3505968 |
| 983 | 7.95 2.23 % |
11-05-2021 00:00:00 Tuesday |
356.5 364.45 |
366.25 | 354.65 | 3107271 |
| 984 | 1.8 0.5 % |
10-05-2021 00:00:00 Monday |
360 361.8 |
367 | 359 | 2555563 |
| 985 | 2.1 0.59 % |
07-05-2021 00:00:00 Friday |
356.1 358.2 |
362.15 | 353.05 | 1531067 |
| 986 | -2.35 -0.66 % |
06-05-2021 00:00:00 Thursday |
357.85 355.5 |
359.4 | 350.5 | 2161771 |
| 987 | -1.55 -0.43 % |
05-05-2021 00:00:00 Wednesday |
356.9 355.35 |
357.6 | 348 | 2923596 |
| 988 | -3.4 -0.96 % |
04-05-2021 00:00:00 Tuesday |
355 351.6 |
362.75 | 350.2 | 2939675 |
| 989 | 0.45 0.13 % |
03-05-2021 00:00:00 Monday |
350 350.45 |
352.35 | 341.7 | 2636599 |
| 990 | -1.55 -0.44 % |
30-04-2021 00:00:00 Friday |
355 353.45 |
362.45 | 350.55 | 3335513 |
| 991 | -6.45 -1.76 % |
29-04-2021 00:00:00 Thursday |
365.7 359.25 |
369.9 | 355.45 | 4703255 |
| 992 | 7.85 2.21 % |
28-04-2021 00:00:00 Wednesday |
355.45 363.3 |
364.2 | 355.45 | 3348589 |
| 993 | 8.05 2.33 % |
27-04-2021 00:00:00 Tuesday |
344.85 352.9 |
354.8 | 342.95 | 3737338 |
| 994 | 6.2 1.83 % |
26-04-2021 00:00:00 Monday |
338.15 344.35 |
347.2 | 338.15 | 3355835 |
| 995 | 4.45 1.34 % |
23-04-2021 00:00:00 Friday |
332 336.45 |
339.95 | 331.5 | 2056875 |
| 996 | 12.1 3.73 % |
22-04-2021 00:00:00 Thursday |
324.5 336.6 |
337.35 | 323.8 | 3308502 |
| 997 | -5.4 -1.61 % |
20-04-2021 00:00:00 Tuesday |
335 329.6 |
339.8 | 326.55 | 2784525 |
| 998 | 3.25 0.99 % |
19-04-2021 00:00:00 Monday |
328 331.25 |
332.15 | 321.15 | 2375620 |
| 999 | -3.8 -1.11 % |
16-04-2021 00:00:00 Friday |
343.7 339.9 |
345.45 | 338.7 | 2949986 |
| 1000 | 1.2 0.35 % |
15-04-2021 00:00:00 Thursday |
341.2 342.4 |
347.6 | 335.85 | 3576685 |
| 1001 | 9.95 3.01 % |
13-04-2021 00:00:00 Tuesday |
331 340.95 |
342.25 | 330.65 | 2107512 |
| 1002 | -15.2 -4.42 % |
12-04-2021 00:00:00 Monday |
344 328.8 |
344.65 | 322.55 | 5872031 |
| 1003 | -1.95 -0.55 % |
09-04-2021 00:00:00 Friday |
355 353.05 |
364.5 | 351.1 | 2032207 |
| 1004 | -5.5 -1.52 % |
08-04-2021 00:00:00 Thursday |
361.1 355.6 |
363.45 | 354.35 | 2298645 |
| 1005 | 7.45 2.12 % |
07-04-2021 00:00:00 Wednesday |
351 358.45 |
363.2 | 347.9 | 2318862 |
| 1006 | -4.45 -1.25 % |
06-04-2021 00:00:00 Tuesday |
355 350.55 |
357 | 349.3 | 2255552 |
| 1007 | -12.35 -3.37 % |
05-04-2021 00:00:00 Monday |
366 353.65 |
368.95 | 349.1 | 3261535 |
| 1008 | 3.9 1.06 % |
01-04-2021 00:00:00 Thursday |
366.65 370.55 |
371.8 | 363 | 1939410 |
| 1009 | 3.25 0.9 % |
31-03-2021 00:00:00 Wednesday |
361.1 364.35 |
367.9 | 358.2 | 2608055 |
| 1010 | 0.45 0.12 % |
30-03-2021 00:00:00 Tuesday |
360.65 361.1 |
364.2 | 356.35 | 1544258 |
| 1011 | -2.9 -0.81 % |
26-03-2021 00:00:00 Friday |
360 357.1 |
362 | 354.7 | 1648561 |
| 1012 | -4.75 -1.32 % |
25-03-2021 00:00:00 Thursday |
359.9 355.15 |
360.8 | 345 | 4039244 |
| 1013 | -9 -2.44 % |
24-03-2021 00:00:00 Wednesday |
368.9 359.9 |
369.2 | 358.6 | 1662784 |
| 1014 | 3.8 1.03 % |
23-03-2021 00:00:00 Tuesday |
368.7 372.5 |
377.7 | 367.1 | 3425811 |
| 1015 | -5.65 -1.52 % |
22-03-2021 00:00:00 Monday |
372.7 367.05 |
372.7 | 363.5 | 1197955 |
| 1016 | 7.75 2.13 % |
19-03-2021 00:00:00 Friday |
363.35 371.1 |
372.8 | 357.35 | 2274732 |
| 1017 | -4.3 -1.16 % |
18-03-2021 00:00:00 Thursday |
370.9 366.6 |
375 | 361.1 | 1568523 |
| 1018 | -10.35 -2.74 % |
17-03-2021 00:00:00 Wednesday |
378.4 368.05 |
379.6 | 366 | 1301487 |
| 1019 | -7.35 -1.91 % |
16-03-2021 00:00:00 Tuesday |
385.8 378.45 |
387.5 | 376.15 | 1798655 |
| 1020 | 1.7 0.45 % |
15-03-2021 00:00:00 Monday |
382 383.7 |
385.9 | 369.3 | 3143476 |
| 1021 | -9.85 -2.52 % |
12-03-2021 00:00:00 Friday |
391.05 381.2 |
393.15 | 377.5 | 2095957 |
| 1022 | -3.9 -1 % |
10-03-2021 00:00:00 Wednesday |
391.4 387.5 |
392.8 | 385.7 | 1707269 |
| 1023 | -5.55 -1.41 % |
09-03-2021 00:00:00 Tuesday |
393.05 387.5 |
394.8 | 382.35 | 1339692 |
| 1024 | 0.95 0.24 % |
08-03-2021 00:00:00 Monday |
388.6 389.55 |
393.4 | 386.4 | 2954060 |
| 1025 | -11.2 -2.84 % |
05-03-2021 00:00:00 Friday |
395 383.8 |
395 | 378.2 | 4755324 |
| 1026 | -4 -1 % |
04-03-2021 00:00:00 Thursday |
399.8 395.8 |
403.45 | 394.6 | 2821990 |
| 1027 | 8.35 2.1 % |
03-03-2021 00:00:00 Wednesday |
396.7 405.05 |
408.9 | 395.6 | 3181847 |
| 1028 | -1.75 -0.44 % |
02-03-2021 00:00:00 Tuesday |
395.7 393.95 |
399.5 | 390.6 | 2814051 |
| 1029 | -0.8 -0.2 % |
01-03-2021 00:00:00 Monday |
395.8 395 |
397.7 | 391 | 2734816 |
| 1030 | -10.2 -2.55 % |
26-02-2021 00:00:00 Friday |
400.4 390.2 |
401.05 | 387 | 3380726 |
| 1031 | -3.75 -0.91 % |
25-02-2021 00:00:00 Thursday |
411 407.25 |
414.9 | 406.6 | 3106526 |
| 1032 | 9.5 2.4 % |
24-02-2021 00:00:00 Wednesday |
396.65 406.15 |
415 | 395.2 | 8877865 |
| 1033 | 3.65 0.93 % |
23-02-2021 00:00:00 Tuesday |
392 395.65 |
399.65 | 389 | 2983180 |
| 1034 | -11.45 -2.86 % |
22-02-2021 00:00:00 Monday |
401 389.55 |
401 | 385.6 | 2153806 |
| 1035 | -15.7 -3.78 % |
19-02-2021 00:00:00 Friday |
415.05 399.35 |
415.2 | 395 | 2522526 |
| 1036 | -8.5 -2.01 % |
18-02-2021 00:00:00 Thursday |
423.5 415 |
426.45 | 413.7 | 4282027 |
| 1037 | 8.1 2.01 % |
17-02-2021 00:00:00 Wednesday |
403.8 411.9 |
414.85 | 400.15 | 3702956 |
| 1038 | -9.4 -2.28 % |
16-02-2021 00:00:00 Tuesday |
411.7 402.3 |
415.8 | 400.35 | 4688838 |
| 1039 | 9.7 2.44 % |
15-02-2021 00:00:00 Monday |
397.35 407.05 |
409.4 | 395.65 | 5056823 |
| 1040 | 2.3 0.59 % |
12-02-2021 00:00:00 Friday |
390.9 393.2 |
399.35 | 385.6 | 2893519 |
| 1041 | -1.9 -0.48 % |
11-02-2021 00:00:00 Thursday |
392.05 390.15 |
396.9 | 388.25 | 1639684 |
| 1042 | -2.65 -0.67 % |
10-02-2021 00:00:00 Wednesday |
394.7 392.05 |
397.75 | 388 | 2172808 |
| 1043 | -2.7 -0.68 % |
09-02-2021 00:00:00 Tuesday |
397.4 394.7 |
403.45 | 389.1 | 2962547 |
| 1044 | -2.1 -0.53 % |
08-02-2021 00:00:00 Monday |
398.95 396.85 |
407.75 | 394.65 | 4342929 |
| 1045 | 7.05 1.83 % |
05-02-2021 00:00:00 Friday |
386 393.05 |
408.35 | 385.2 | 10611010 |
| 1046 | 20.1 6 % |
04-02-2021 00:00:00 Thursday |
335 355.1 |
358 | 331.3 | 6525979 |
| 1047 | 2.2 0.66 % |
03-02-2021 00:00:00 Wednesday |
333.65 335.85 |
339.8 | 325.65 | 4339530 |
| 1048 | 18.5 5.88 % |
02-02-2021 00:00:00 Tuesday |
314.7 333.2 |
337.4 | 314.7 | 7705951 |
| 1049 | 26.55 9.33 % |
01-02-2021 00:00:00 Monday |
284.55 311.1 |
315 | 282.75 | 4188552 |
| 1050 | -3.05 -1.07 % |
29-01-2021 00:00:00 Friday |
285.1 282.05 |
290.5 | 279.05 | 2649885 |
| 1051 | 6.8 2.47 % |
28-01-2021 00:00:00 Thursday |
275.6 282.4 |
283.35 | 269.55 | 3304951 |
| 1052 | -5.3 -1.89 % |
27-01-2021 00:00:00 Wednesday |
280.9 275.6 |
284.75 | 272.75 | 1657278 |
| 1053 | -3.55 -1.25 % |
25-01-2021 00:00:00 Monday |
284.45 280.9 |
288.1 | 277 | 2211836 |
| 1054 | -12.25 -4.14 % |
22-01-2021 00:00:00 Friday |
296 283.75 |
298 | 282.4 | 3012844 |
| 1055 | -9.3 -3.06 % |
21-01-2021 00:00:00 Thursday |
304.25 294.95 |
305.25 | 291.7 | 1631609 |
| 1056 | 2.8 0.93 % |
20-01-2021 00:00:00 Wednesday |
299.75 302.55 |
304.6 | 296.9 | 1218399 |
| 1057 | 0.9 0.3 % |
19-01-2021 00:00:00 Tuesday |
297.7 298.6 |
302.5 | 296.35 | 1824652 |
| 1058 | -9.15 -3.02 % |
18-01-2021 00:00:00 Monday |
303.25 294.1 |
308.65 | 292.2 | 1927984 |
| 1059 | -3.6 -1.17 % |
15-01-2021 00:00:00 Friday |
307.4 303.8 |
310.8 | 301.5 | 1961492 |
| 1060 | 0.5 0.16 % |
14-01-2021 00:00:00 Thursday |
306.7 307.2 |
309.25 | 303.8 | 2019376 |
| 1061 | 11.3 3.83 % |
13-01-2021 00:00:00 Wednesday |
295.4 306.7 |
308.05 | 294.6 | 5580280 |
| 1062 | 12.2 4.35 % |
12-01-2021 00:00:00 Tuesday |
280.45 292.65 |
293.75 | 278.05 | 1746594 |
| 1063 | -5.35 -1.86 % |
11-01-2021 00:00:00 Monday |
287.7 282.35 |
287.7 | 279.55 | 4073742 |
| 1064 | -3.5 -1.21 % |
08-01-2021 00:00:00 Friday |
289.5 286 |
291.45 | 285.1 | 3926496 |
| 1065 | -1.55 -0.54 % |
07-01-2021 00:00:00 Thursday |
289.3 287.75 |
291.8 | 287 | 2099771 |
| 1066 | 1.45 0.51 % |
06-01-2021 00:00:00 Wednesday |
283.45 284.9 |
289.05 | 281.4 | 1726384 |
| 1067 | 3.05 1.09 % |
05-01-2021 00:00:00 Tuesday |
278.7 281.75 |
282.4 | 277.1 | 1142427 |
| 1068 | -0.15 -0.05 % |
04-01-2021 00:00:00 Monday |
281.2 281.05 |
283.85 | 277.95 | 1372085 |
| 1069 | 4.35 1.58 % |
01-01-2021 00:00:00 Friday |
275 279.35 |
280 | 274.6 | 1108133 |
| 1070 | -0.25 -0.09 % |
31-12-2020 00:00:00 Thursday |
275 274.75 |
277.25 | 272.55 | 1025892 |
| 1071 | -1 -0.36 % |
30-12-2020 00:00:00 Wednesday |
277.85 276.85 |
278.5 | 272.6 | 1535034 |
| 1072 | 1.7 0.62 % |
29-12-2020 00:00:00 Tuesday |
276.2 277.9 |
279.75 | 274.7 | 2116003 |
| 1073 | 6.9 2.57 % |
28-12-2020 00:00:00 Monday |
268.25 275.15 |
275.85 | 268.25 | 1468835 |
| 1074 | 2.15 0.81 % |
24-12-2020 00:00:00 Thursday |
264.6 266.75 |
268.8 | 264.6 | 2008059 |
| 1075 | 5.45 2.12 % |
23-12-2020 00:00:00 Wednesday |
257.6 263.05 |
263.85 | 255.5 | 1610796 |
| 1076 | 3.55 1.4 % |
22-12-2020 00:00:00 Tuesday |
254 257.55 |
258.55 | 248.15 | 1799859 |
| 1077 | -12.7 -4.75 % |
21-12-2020 00:00:00 Monday |
267.3 254.6 |
269 | 251.1 | 2450581 |
| 1078 | 3.7 1.38 % |
18-12-2020 00:00:00 Friday |
267.7 271.4 |
271.9 | 264.9 | 1044431 |
| 1079 | -2.8 -1.04 % |
17-12-2020 00:00:00 Thursday |
270.4 267.6 |
272.1 | 266.8 | 5563140 |
| 1080 | -2.75 -1.01 % |
16-12-2020 00:00:00 Wednesday |
272.2 269.45 |
273.55 | 268.55 | 1152799 |
| 1081 | -3.65 -1.33 % |
15-12-2020 00:00:00 Tuesday |
274.25 270.6 |
274.25 | 268.3 | 1833421 |
| 1082 | 0.85 0.31 % |
14-12-2020 00:00:00 Monday |
273.4 274.25 |
276.3 | 272.45 | 1377776 |
| 1083 | 2.45 0.91 % |
11-12-2020 00:00:00 Friday |
270 272.45 |
276.15 | 270 | 3745846 |
| 1084 | 0.15 0.06 % |
10-12-2020 00:00:00 Thursday |
269.45 269.6 |
270.8 | 265.55 | 1757355 |
| 1085 | -1.65 -0.61 % |
09-12-2020 00:00:00 Wednesday |
272 270.35 |
274.85 | 269.25 | 3102170 |
| 1086 | 1.6 0.59 % |
08-12-2020 00:00:00 Tuesday |
270.35 271.95 |
273.65 | 265.2 | 4336216 |
| 1087 | 6.25 2.37 % |
07-12-2020 00:00:00 Monday |
263.45 269.7 |
271.35 | 263.1 | 3212445 |
| 1088 | 6.95 2.71 % |
04-12-2020 00:00:00 Friday |
256.5 263.45 |
264.2 | 253.75 | 4913756 |
| 1089 | 7.35 2.95 % |
03-12-2020 00:00:00 Thursday |
249 256.35 |
259 | 248.05 | 4348434 |
| 1090 | -1.85 -0.74 % |
02-12-2020 00:00:00 Wednesday |
248.65 246.8 |
250.8 | 244.1 | 3139106 |
| 1091 | 3.25 1.33 % |
01-12-2020 00:00:00 Tuesday |
244.8 248.05 |
248.9 | 244.25 | 2940787 |
| 1092 | -1.7 -0.69 % |
27-11-2020 00:00:00 Friday |
246 244.3 |
246 | 242 | 2470768 |
| 1093 | 1.05 0.43 % |
26-11-2020 00:00:00 Thursday |
244.4 245.45 |
246.1 | 240.3 | 2935543 |
| 1094 | -1.05 -0.43 % |
25-11-2020 00:00:00 Wednesday |
244.2 243.15 |
249.8 | 241.65 | 3557909 |
| 1095 | 2.95 1.22 % |
24-11-2020 00:00:00 Tuesday |
240.9 243.85 |
245 | 239.45 | 2958818 |
| 1096 | -4.5 -1.85 % |
23-11-2020 00:00:00 Monday |
243.2 238.7 |
246.1 | 238.05 | 3705630 |
| 1097 | 1.6 0.66 % |
20-11-2020 00:00:00 Friday |
241.2 242.8 |
245.4 | 234 | 3775748 |
| 1098 | -7.75 -3.13 % |
19-11-2020 00:00:00 Thursday |
247.5 239.75 |
251.75 | 239 | 5483543 |
| 1099 | 12.05 5.02 % |
18-11-2020 00:00:00 Wednesday |
240 252.05 |
252.9 | 238.05 | 4947827 |
| 1100 | 8.25 3.56 % |
17-11-2020 00:00:00 Tuesday |
231.95 240.2 |
241.5 | 231.1 | 5570949 |
| 1101 | -2.75 -1.18 % |
14-11-2020 00:00:00 Saturday |
232.4 229.65 |
232.95 | 227.7 | 628809 |
| 1102 | 4.05 1.8 % |
13-11-2020 00:00:00 Friday |
225.5 229.55 |
230.65 | 220.15 | 3386679 |
| 1103 | -5.3 -2.28 % |
12-11-2020 00:00:00 Thursday |
232.1 226.8 |
233.2 | 225.75 | 2048545 |
| 1104 | 1.3 0.56 % |
11-11-2020 00:00:00 Wednesday |
232.9 234.2 |
239.3 | 227.85 | 4531715 |
| 1105 | 9.35 4.21 % |
10-11-2020 00:00:00 Tuesday |
222.35 231.7 |
234.95 | 222.35 | 5550816 |
| 1106 | -1.65 -0.75 % |
09-11-2020 00:00:00 Monday |
221.15 219.5 |
222.75 | 217.05 | 2275379 |
| 1107 | 0.05 0.02 % |
06-11-2020 00:00:00 Friday |
219 219.05 |
221.8 | 217.05 | 5730486 |
| 1108 | 4.2 1.96 % |
05-11-2020 00:00:00 Thursday |
214.5 218.7 |
220.95 | 214.5 | 12147694 |
| 1109 | 2.65 1.3 % |
04-11-2020 00:00:00 Wednesday |
204.4 207.05 |
209 | 198.1 | 5225212 |
| 1110 | 6.45 3.25 % |
03-11-2020 00:00:00 Tuesday |
198.3 204.75 |
205.75 | 197.75 | 2779730 |
| 1111 | 3.55 1.84 % |
02-11-2020 00:00:00 Monday |
192.45 196 |
197.2 | 190.05 | 1847654 |
| 1112 | -0.25 -0.13 % |
30-10-2020 00:00:00 Friday |
189.5 189.25 |
191.9 | 186.25 | 2520183 |
| 1113 | -0.3 -0.16 % |
29-10-2020 00:00:00 Thursday |
189.1 188.8 |
190.75 | 186 | 2430067 |
| 1114 | -4.8 -2.46 % |
28-10-2020 00:00:00 Wednesday |
195.3 190.5 |
195.3 | 189.05 | 2671270 |
| 1115 | -1.65 -0.84 % |
27-10-2020 00:00:00 Tuesday |
196.25 194.6 |
197.5 | 192.35 | 2166319 |
| 1116 | -5.35 -2.65 % |
26-10-2020 00:00:00 Monday |
202.1 196.75 |
204.05 | 195.7 | 1682983 |
| 1117 | -1.05 -0.52 % |
23-10-2020 00:00:00 Friday |
203.8 202.75 |
205.65 | 201.55 | 1175440 |
| 1118 | 1.5 0.74 % |
22-10-2020 00:00:00 Thursday |
201.8 203.3 |
204.55 | 201.05 | 2021750 |
| 1119 | -1.1 -0.54 % |
21-10-2020 00:00:00 Wednesday |
204.95 203.85 |
207.35 | 198.95 | 2970758 |
| 1120 | 3 1.5 % |
20-10-2020 00:00:00 Tuesday |
200 203 |
204.4 | 200 | 2855726 |
| 1121 | 7.55 3.84 % |
19-10-2020 00:00:00 Monday |
196.5 204.05 |
204.7 | 196.45 | 2156419 |
| 1122 | 1 0.51 % |
16-10-2020 00:00:00 Friday |
194.8 195.8 |
196.65 | 191.7 | 1654948 |
| 1123 | -8.1 -4.03 % |
15-10-2020 00:00:00 Thursday |
200.95 192.85 |
202.5 | 192 | 3663733 |
| 1124 | 6 3.09 % |
14-10-2020 00:00:00 Wednesday |
194.05 200.05 |
200.9 | 193.05 | 1386548 |
| 1125 | -3.05 -1.53 % |
13-10-2020 00:00:00 Tuesday |
198.7 195.65 |
200 | 194.5 | 1874087 |
| 1126 | -1.4 -0.7 % |
12-10-2020 00:00:00 Monday |
200.05 198.65 |
205.85 | 197.25 | 2627770 |
| 1127 | 6.75 3.52 % |
09-10-2020 00:00:00 Friday |
191.5 198.25 |
198.7 | 190.6 | 2362957 |
| 1128 | -0.05 -0.03 % |
08-10-2020 00:00:00 Thursday |
191.55 191.5 |
195.7 | 190.6 | 1779378 |
| 1129 | -2.15 -1.12 % |
07-10-2020 00:00:00 Wednesday |
192.8 190.65 |
193 | 189.1 | 1314395 |
| 1130 | 1.05 0.55 % |
06-10-2020 00:00:00 Tuesday |
190.55 191.6 |
192.1 | 188.3 | 1158964 |
| 1131 | -3.05 -1.59 % |
05-10-2020 00:00:00 Monday |
191.8 188.75 |
193.7 | 187.1 | 2818550 |
| 1132 | 2.65 1.41 % |
01-10-2020 00:00:00 Thursday |
187.7 190.35 |
191.1 | 187 | 1732791 |
| 1133 | 0.4 0.22 % |
30-09-2020 00:00:00 Wednesday |
185 185.4 |
186.8 | 182.4 | 1481029 |
| 1134 | -3.6 -1.91 % |
29-09-2020 00:00:00 Tuesday |
188.6 185 |
188.95 | 183.3 | 2247673 |
| 1135 | 3.05 1.66 % |
28-09-2020 00:00:00 Monday |
184.25 187.3 |
188 | 183.6 | 1418789 |
| 1136 | 3.15 1.76 % |
25-09-2020 00:00:00 Friday |
179.05 182.2 |
182.75 | 176.25 | 3469104 |
| 1137 | -4.7 -2.59 % |
24-09-2020 00:00:00 Thursday |
181.15 176.45 |
181.45 | 175.55 | 1696978 |
| 1138 | -5 -2.65 % |
23-09-2020 00:00:00 Wednesday |
188.8 183.8 |
188.8 | 181 | 1726374 |
| 1139 | 0.15 0.08 % |
22-09-2020 00:00:00 Tuesday |
186 186.15 |
188.25 | 181.2 | 2279091 |
| 1140 | -7.2 -3.73 % |
21-09-2020 00:00:00 Monday |
193 185.8 |
193.5 | 184.3 | 4120225 |
| 1141 | -3.15 -1.61 % |
18-09-2020 00:00:00 Friday |
195.75 192.6 |
197.15 | 189.95 | 3399860 |
| 1142 | -1.5 -0.76 % |
17-09-2020 00:00:00 Thursday |
197 195.5 |
198 | 195.05 | 2136423 |
| 1143 | -1.65 -0.83 % |
16-09-2020 00:00:00 Wednesday |
199.9 198.25 |
200 | 196.3 | 1817103 |
| 1144 | 0.5 0.25 % |
15-09-2020 00:00:00 Tuesday |
199.65 200.15 |
201 | 197.15 | 2770830 |
| 1145 | -7.65 -3.71 % |
14-09-2020 00:00:00 Monday |
206.2 198.55 |
206.2 | 197.5 | 2207845 |
| 1146 | 4.4 2.22 % |
11-09-2020 00:00:00 Friday |
198.3 202.7 |
203.8 | 197 | 2162995 |
| 1147 | 0.25 0.13 % |
10-09-2020 00:00:00 Thursday |
197.9 198.15 |
201.4 | 195.25 | 4073948 |
| 1148 | -5.65 -2.82 % |
09-09-2020 00:00:00 Wednesday |
200.55 194.9 |
202 | 192.7 | 2666924 |
| 1149 | -3.9 -1.88 % |
08-09-2020 00:00:00 Tuesday |
207.9 204 |
209.45 | 203 | 1253472 |
| 1150 | 1.7 0.82 % |
07-09-2020 00:00:00 Monday |
206.2 207.9 |
209.55 | 205.4 | 2538706 |
| 1151 | -2.7 -1.29 % |
04-09-2020 00:00:00 Friday |
209.35 206.65 |
212.3 | 205.85 | 3073929 |
| 1152 | -4.65 -2.13 % |
03-09-2020 00:00:00 Thursday |
217.8 213.15 |
218.15 | 212.4 | 1237258 |
| 1153 | -2.2 -1.01 % |
02-09-2020 00:00:00 Wednesday |
218.4 216.2 |
219 | 212.4 | 1596995 |
| 1154 | 5.95 2.8 % |
01-09-2020 00:00:00 Tuesday |
212.15 218.1 |
218.9 | 211.6 | 4764399 |
| 1155 | -19 -8.22 % |
31-08-2020 00:00:00 Monday |
231.15 212.15 |
232 | 210.35 | 5392489 |
| 1156 | 8.35 3.86 % |
28-08-2020 00:00:00 Friday |
216.5 224.85 |
225.9 | 216.5 | 6095877 |
| 1157 | 5.65 2.69 % |
27-08-2020 00:00:00 Thursday |
210.1 215.75 |
216.6 | 210.1 | 3681137 |
| 1158 | 1.85 0.89 % |
26-08-2020 00:00:00 Wednesday |
208 209.85 |
210.35 | 206.05 | 4326815 |
| 1159 | 4 1.96 % |
25-08-2020 00:00:00 Tuesday |
204 208 |
208.5 | 203 | 5038003 |
| 1160 | 1.15 0.57 % |
24-08-2020 00:00:00 Monday |
200.25 201.4 |
202.75 | 198.7 | 2098220 |
| 1161 | 0.35 0.18 % |
21-08-2020 00:00:00 Friday |
198 198.35 |
201.5 | 197.5 | 2789851 |
| 1162 | 0.65 0.33 % |
20-08-2020 00:00:00 Thursday |
194.05 194.7 |
196.3 | 193 | 2750996 |
| 1163 | 1.1 0.56 % |
19-08-2020 00:00:00 Wednesday |
196 197.1 |
200.2 | 196 | 2314996 |
| 1164 | 1.8 0.93 % |
18-08-2020 00:00:00 Tuesday |
193.3 195.1 |
195.75 | 191.8 | 1997011 |
| 1165 | -5.55 -2.79 % |
17-08-2020 00:00:00 Monday |
198.6 193.05 |
198.7 | 191.5 | 2340139 |
| 1166 | -6.55 -3.23 % |
14-08-2020 00:00:00 Friday |
203 196.45 |
204 | 194.65 | 3385513 |
| 1167 | -3.65 -1.78 % |
13-08-2020 00:00:00 Thursday |
205.5 201.85 |
207.4 | 200.75 | 4484502 |
| 1168 | 7.25 3.7 % |
12-08-2020 00:00:00 Wednesday |
196.1 203.35 |
204.25 | 194.6 | 10970788 |
| 1169 | -0.3 -0.15 % |
11-08-2020 00:00:00 Tuesday |
195.4 195.1 |
196.8 | 193.6 | 2072849 |
| 1170 | 2.05 1.07 % |
10-08-2020 00:00:00 Monday |
191.75 193.8 |
195.4 | 191.55 | 2556045 |
| 1171 | -1.15 -0.6 % |
07-08-2020 00:00:00 Friday |
191.8 190.65 |
192.05 | 189.6 | 1790261 |
| 1172 | -1.6 -0.83 % |
06-08-2020 00:00:00 Thursday |
192.55 190.95 |
194.4 | 190.35 | 3957035 |
| 1173 | -0.85 -0.44 % |
05-08-2020 00:00:00 Wednesday |
192.35 191.5 |
196.85 | 191.05 | 5823357 |
| 1174 | -1.05 -0.54 % |
04-08-2020 00:00:00 Tuesday |
192.7 191.65 |
193.85 | 190.5 | 1938112 |
| 1175 | -1.9 -0.98 % |
03-08-2020 00:00:00 Monday |
194 192.1 |
194.5 | 190.15 | 3185200 |
| 1176 | 3.35 1.78 % |
31-07-2020 00:00:00 Friday |
188.1 191.45 |
194.9 | 186.85 | 6250526 |
| 1177 | -5.45 -2.84 % |
30-07-2020 00:00:00 Thursday |
192 186.55 |
193.5 | 186.05 | 2121883 |
| 1178 | 3.4 1.81 % |
29-07-2020 00:00:00 Wednesday |
187.8 191.2 |
195.2 | 187.05 | 3007739 |
| 1179 | 1.45 0.77 % |
28-07-2020 00:00:00 Tuesday |
188 189.45 |
190.5 | 185.8 | 2024779 |
| 1180 | -6.2 -3.21 % |
27-07-2020 00:00:00 Monday |
193.35 187.15 |
193.35 | 186.6 | 2330295 |
| 1181 | -3.45 -1.77 % |
24-07-2020 00:00:00 Friday |
195.35 191.9 |
196.35 | 190.7 | 3518718 |
| 1182 | 5.3 2.75 % |
23-07-2020 00:00:00 Thursday |
193 198.3 |
199 | 191.25 | 3132180 |
| 1183 | -3.15 -1.61 % |
22-07-2020 00:00:00 Wednesday |
195.15 192 |
196.6 | 190.05 | 3019292 |
| 1184 | 2.2 1.14 % |
21-07-2020 00:00:00 Tuesday |
192.15 194.35 |
196.2 | 191.55 | 2873043 |
| 1185 | 0.65 0.34 % |
20-07-2020 00:00:00 Monday |
190 190.65 |
193.1 | 188.7 | 3615996 |
| 1186 | 1.7 0.91 % |
17-07-2020 00:00:00 Friday |
186.6 188.3 |
189.5 | 185 | 2276811 |
| 1187 | 1.2 0.65 % |
16-07-2020 00:00:00 Thursday |
185 186.2 |
186.9 | 181.6 | 3327072 |
| 1188 | -4.65 -2.47 % |
15-07-2020 00:00:00 Wednesday |
188.5 183.85 |
190 | 183 | 4007831 |
| 1189 | -6.4 -3.32 % |
14-07-2020 00:00:00 Tuesday |
192.5 186.1 |
192.5 | 184.65 | 2646160 |
| 1190 | -5.7 -2.87 % |
13-07-2020 00:00:00 Monday |
198.3 192.6 |
199.75 | 191.65 | 4530405 |
| 1191 | -2.35 -1.19 % |
10-07-2020 00:00:00 Friday |
198 195.65 |
202.5 | 195 | 5146539 |
| 1192 | 6.6 3.43 % |
09-07-2020 00:00:00 Thursday |
192.5 199.1 |
200.9 | 192.5 | 6589966 |
| 1193 | 3.4 1.8 % |
08-07-2020 00:00:00 Wednesday |
188.55 191.95 |
197.4 | 188.55 | 7067524 |
| 1194 | 0.8 0.43 % |
07-07-2020 00:00:00 Tuesday |
187.75 188.55 |
189.1 | 184.05 | 2944832 |
| 1195 | 2.45 1.32 % |
06-07-2020 00:00:00 Monday |
185.6 188.05 |
189.75 | 185.6 | 4818914 |
| 1196 | -1.75 -0.94 % |
03-07-2020 00:00:00 Friday |
186.5 184.75 |
187.05 | 183.45 | 1998082 |
| 1197 | 0 0 % |
02-07-2020 00:00:00 Thursday |
185.45 185.45 |
188 | 184.05 | 2055364 |
| 1198 | 5.1 2.84 % |
01-07-2020 00:00:00 Wednesday |
179.7 184.8 |
185.4 | 178.85 | 2367244 |
| 1199 | -2.85 -1.57 % |
30-06-2020 00:00:00 Tuesday |
181.25 178.4 |
182.8 | 177.25 | 3009986 |
| 1200 | -4.3 -2.34 % |
29-06-2020 00:00:00 Monday |
183.6 179.3 |
183.6 | 178.55 | 2342711 |
| 1201 | -3.3 -1.76 % |
26-06-2020 00:00:00 Friday |
187.9 184.6 |
188.6 | 183.75 | 4110491 |
| 1202 | 3.25 1.79 % |
25-06-2020 00:00:00 Thursday |
182 185.25 |
186.8 | 180.4 | 3286552 |
| 1203 | -9.05 -4.67 % |
24-06-2020 00:00:00 Wednesday |
193.65 184.6 |
194.8 | 183.95 | 3879718 |
| 1204 | 2.75 1.45 % |
23-06-2020 00:00:00 Tuesday |
189.7 192.45 |
193 | 187.75 | 7069133 |
| 1205 | 2.75 1.49 % |
22-06-2020 00:00:00 Monday |
185 187.75 |
191.7 | 184.6 | 5823394 |
| 1206 | 4.45 2.47 % |
19-06-2020 00:00:00 Friday |
180 184.45 |
184.85 | 179.5 | 7052642 |
| 1207 | 7.1 4.11 % |
18-06-2020 00:00:00 Thursday |
172.6 179.7 |
180.5 | 171.2 | 6702036 |
| 1208 | 1.15 0.67 % |
17-06-2020 00:00:00 Wednesday |
171.85 173 |
176.2 | 169.25 | 3732953 |
| 1209 | -4.75 -2.67 % |
16-06-2020 00:00:00 Tuesday |
177.6 172.85 |
178.8 | 169.5 | 5370198 |
| 1210 | -3.95 -2.22 % |
15-06-2020 00:00:00 Monday |
178 174.05 |
178 | 172 | 3319363 |
| 1211 | 8.55 5.01 % |
12-06-2020 00:00:00 Friday |
170.7 179.25 |
180.1 | 170 | 5468766 |
| 1212 | -10.95 -5.82 % |
11-06-2020 00:00:00 Thursday |
188.15 177.2 |
190.35 | 176.4 | 4351401 |
| 1213 | 2.65 1.43 % |
10-06-2020 00:00:00 Wednesday |
185.15 187.8 |
189 | 183.9 | 3028053 |
| 1214 | -4.55 -2.41 % |
09-06-2020 00:00:00 Tuesday |
189 184.45 |
190.95 | 183.5 | 4684935 |
| 1215 | -10.9 -5.51 % |
08-06-2020 00:00:00 Monday |
197.7 186.8 |
197.7 | 185.8 | 7040658 |
| 1216 | 10.95 6.19 % |
05-06-2020 00:00:00 Friday |
176.85 187.8 |
189.8 | 176 | 10714152 |
| 1217 | -0.95 -0.54 % |
04-06-2020 00:00:00 Thursday |
175 174.05 |
177.6 | 171.55 | 3766966 |
| 1218 | 2.8 1.63 % |
03-06-2020 00:00:00 Wednesday |
172.05 174.85 |
179.9 | 172.05 | 5534474 |
| 1219 | -0.05 -0.03 % |
02-06-2020 00:00:00 Tuesday |
170.3 170.25 |
171.25 | 167.25 | 4434379 |
| 1220 | 6.05 3.69 % |
01-06-2020 00:00:00 Monday |
164 170.05 |
171.25 | 163.45 | 5423451 |
| 1221 | 4.3 2.76 % |
29-05-2020 00:00:00 Friday |
156 160.3 |
161.85 | 155.4 | 8809780 |
| 1222 | -1.6 -1 % |
28-05-2020 00:00:00 Thursday |
159.9 158.3 |
162.45 | 156.8 | 4928633 |
| 1223 | 6.6 4.34 % |
27-05-2020 00:00:00 Wednesday |
152 158.6 |
160.8 | 150.75 | 3610636 |
| 1224 | -1.6 -1.05 % |
26-05-2020 00:00:00 Tuesday |
153 151.4 |
153.3 | 150.3 | 3441167 |
| 1225 | -2.05 -1.34 % |
22-05-2020 00:00:00 Friday |
152.9 150.85 |
155.6 | 149.55 | 5609931 |
| 1226 | -1.65 -1.07 % |
21-05-2020 00:00:00 Thursday |
153.6 151.95 |
156.2 | 151.6 | 2922038 |
| 1227 | 0.1 0.07 % |
20-05-2020 00:00:00 Wednesday |
153.35 153.45 |
155.15 | 151.2 | 3367090 |
| 1228 | -5.05 -3.2 % |
19-05-2020 00:00:00 Tuesday |
157.9 152.85 |
157.9 | 152.5 | 3782111 |
| 1229 | -11.4 -6.83 % |
18-05-2020 00:00:00 Monday |
166.8 155.4 |
166.8 | 155 | 3753668 |
| 1230 | -1.55 -0.92 % |
15-05-2020 00:00:00 Friday |
167.95 166.4 |
168.7 | 164.75 | 1795879 |
| 1231 | -3.55 -2.07 % |
14-05-2020 00:00:00 Thursday |
171.5 167.95 |
171.8 | 167.55 | 2594684 |
| 1232 | -4.8 -2.68 % |
13-05-2020 00:00:00 Wednesday |
178.9 174.1 |
178.9 | 170.5 | 3865421 |
| 1233 | 1.9 1.15 % |
12-05-2020 00:00:00 Tuesday |
164.8 166.7 |
168.45 | 160.9 | 3795172 |
| 1234 | -3.55 -2.1 % |
11-05-2020 00:00:00 Monday |
169 165.45 |
169 | 165 | 2884960 |
| 1235 | -6.3 -3.64 % |
08-05-2020 00:00:00 Friday |
173 166.7 |
173.6 | 166.15 | 3593054 |
| 1236 | -0.55 -0.32 % |
07-05-2020 00:00:00 Thursday |
171.25 170.7 |
172.7 | 167.2 | 1969788 |
| 1237 | -0.4 -0.23 % |
06-05-2020 00:00:00 Wednesday |
171.45 171.05 |
173.35 | 166.55 | 4496935 |
| 1238 | -10.9 -6.01 % |
05-05-2020 00:00:00 Tuesday |
181.4 170.5 |
181.8 | 168.85 | 4880237 |
| 1239 | -5.9 -3.19 % |
04-05-2020 00:00:00 Monday |
184.7 178.8 |
184.7 | 178 | 3893150 |
| 1240 | -3.6 -1.86 % |
30-04-2020 00:00:00 Thursday |
194 190.4 |
195.75 | 189.8 | 2845074 |
| 1241 | 4.7 2.54 % |
29-04-2020 00:00:00 Wednesday |
185.3 190 |
191.7 | 183.8 | 2679334 |
| 1242 | 2.7 1.49 % |
28-04-2020 00:00:00 Tuesday |
181.6 184.3 |
185.2 | 181.3 | 2078231 |
| 1243 | -2.05 -1.12 % |
27-04-2020 00:00:00 Monday |
182.9 180.85 |
183.5 | 180.5 | 1826256 |
| 1244 | -4.8 -2.6 % |
24-04-2020 00:00:00 Friday |
184.5 179.7 |
184.5 | 179 | 4049624 |
| 1245 | -1.45 -0.77 % |
23-04-2020 00:00:00 Thursday |
188.25 186.8 |
189.9 | 185.25 | 3408851 |
| 1246 | 3.5 1.89 % |
22-04-2020 00:00:00 Wednesday |
185.1 188.6 |
189.5 | 181.4 | 3433220 |
| 1247 | -4.05 -2.14 % |
21-04-2020 00:00:00 Tuesday |
188.95 184.9 |
188.95 | 183 | 2858972 |
| 1248 | -1.85 -0.95 % |
20-04-2020 00:00:00 Monday |
194.4 192.55 |
197.3 | 190.1 | 3386549 |
| 1249 | -1.75 -0.9 % |
17-04-2020 00:00:00 Friday |
195.05 193.3 |
198 | 186.4 | 4596208 |
| 1250 | 6.3 3.46 % |
16-04-2020 00:00:00 Thursday |
182.3 188.6 |
189.8 | 180.3 | 2923051 |
| 1251 | -5.15 -2.75 % |
15-04-2020 00:00:00 Wednesday |
187.45 182.3 |
191.9 | 180.25 | 3427072 |
| 1252 | -4.1 -2.18 % |
13-04-2020 00:00:00 Monday |
187.65 183.55 |
188.85 | 183.1 | 2181525 |
| 1253 | -0.05 -0.03 % |
09-04-2020 00:00:00 Thursday |
187.75 187.7 |
190 | 183.75 | 2979988 |
| 1254 | -0.55 -0.3 % |
08-04-2020 00:00:00 Wednesday |
183.45 182.9 |
194.5 | 180.8 | 3804368 |
| 1255 | 1.55 0.84 % |
07-04-2020 00:00:00 Tuesday |
184.8 186.35 |
187.2 | 177.65 | 3608366 |
| 1256 | -11.95 -6.37 % |
03-04-2020 00:00:00 Friday |
187.5 175.55 |
188 | 175 | 3410477 |
| 1257 | -8.9 -4.55 % |
01-04-2020 00:00:00 Wednesday |
195.5 186.6 |
195.5 | 185.3 | 2480900 |
| 1258 | 4.05 2.1 % |
31-03-2020 00:00:00 Tuesday |
192.9 196.95 |
198.5 | 188.1 | 2918556 |
| 1259 | -4.85 -2.53 % |
30-03-2020 00:00:00 Monday |
191.8 186.95 |
195 | 185.5 | 2419781 |
| 1260 | -2.95 -1.48 % |
27-03-2020 00:00:00 Friday |
199 196.05 |
211.65 | 195 | 6482084 |
| 1261 | 1.2 0.63 % |
26-03-2020 00:00:00 Thursday |
191.65 192.85 |
201 | 185.2 | 6049159 |
| 1262 | 10.25 5.7 % |
25-03-2020 00:00:00 Wednesday |
179.7 189.95 |
195.2 | 176.4 | 3639108 |
| 1263 | -9.15 -4.75 % |
24-03-2020 00:00:00 Tuesday |
192.5 183.35 |
192.5 | 173.6 | 4545274 |
| 1264 | -18.4 -9.2 % |
23-03-2020 00:00:00 Monday |
200 181.6 |
200 | 180.35 | 3925056 |
| 1265 | 4.2 2.04 % |
20-03-2020 00:00:00 Friday |
205.45 209.65 |
215.6 | 200.1 | 3928083 |
| 1266 | 0.05 0.02 % |
19-03-2020 00:00:00 Thursday |
203.8 203.85 |
219.45 | 198.2 | 6592083 |
| 1267 | -6.2 -2.81 % |
18-03-2020 00:00:00 Wednesday |
220.85 214.65 |
223.8 | 200.1 | 5171714 |
| 1268 | -11.15 -4.93 % |
17-03-2020 00:00:00 Tuesday |
226.05 214.9 |
229.8 | 212.25 | 3410327 |
| 1269 | -6.75 -2.93 % |
16-03-2020 00:00:00 Monday |
230 223.25 |
231.35 | 220.65 | 3538109 |
| 1270 | 41.55 20.7 % |
13-03-2020 00:00:00 Friday |
200.7 242.25 |
248.95 | 184.25 | 7737989 |
| 1271 | -19.95 -8.57 % |
12-03-2020 00:00:00 Thursday |
232.7 212.75 |
232.7 | 208.8 | 4797165 |
| 1272 | -8.55 -3.37 % |
11-03-2020 00:00:00 Wednesday |
253.75 245.2 |
258.45 | 243.1 | 4067938 |
| 1273 | -8.25 -3.15 % |
09-03-2020 00:00:00 Monday |
261.95 253.7 |
262.55 | 251.2 | 3099067 |
| 1274 | 1.45 0.54 % |
06-03-2020 00:00:00 Friday |
269 270.45 |
274.35 | 257.35 | 3269295 |
| 1275 | -3.7 -1.27 % |
05-03-2020 00:00:00 Thursday |
292 288.3 |
298.25 | 270.1 | 5616795 |
| 1276 | -7.1 -2.43 % |
04-03-2020 00:00:00 Wednesday |
292.4 285.3 |
293 | 275.05 | 2709893 |
| 1277 | -3.75 -1.28 % |
03-03-2020 00:00:00 Tuesday |
293.6 289.85 |
294.3 | 285.3 | 2193574 |
| 1278 | -22.75 -7.33 % |
02-03-2020 00:00:00 Monday |
310.2 287.45 |
311.95 | 284.05 | 3256537 |
| 1279 | -10.1 -3.23 % |
28-02-2020 00:00:00 Friday |
313 302.9 |
314.7 | 301.2 | 2380015 |
| 1280 | -6.3 -1.92 % |
27-02-2020 00:00:00 Thursday |
328.25 321.95 |
330 | 318.05 | 1439722 |
| 1281 | 3.25 1 % |
26-02-2020 00:00:00 Wednesday |
325 328.25 |
330.7 | 324.35 | 1431670 |
| 1282 | 1.35 0.42 % |
25-02-2020 00:00:00 Tuesday |
325.25 326.6 |
328 | 322.2 | 1294432 |
| 1283 | -3.05 -0.94 % |
24-02-2020 00:00:00 Monday |
325.95 322.9 |
331.2 | 321.95 | 1582310 |
| 1284 | 7.65 2.39 % |
20-02-2020 00:00:00 Thursday |
320 327.65 |
329 | 318.95 | 1449011 |
| 1285 | -1.45 -0.45 % |
19-02-2020 00:00:00 Wednesday |
321.7 320.25 |
323.95 | 317.3 | 1272350 |
| 1286 | 1.7 0.54 % |
18-02-2020 00:00:00 Tuesday |
315.9 317.6 |
319 | 309.5 | 1471316 |
| 1287 | -5.9 -1.84 % |
17-02-2020 00:00:00 Monday |
320.1 314.2 |
321.4 | 311.65 | 1315256 |
| 1288 | -7.55 -2.31 % |
14-02-2020 00:00:00 Friday |
327.1 319.55 |
331.9 | 318.5 | 1744424 |
| 1289 | 5.85 1.82 % |
13-02-2020 00:00:00 Thursday |
321.6 327.45 |
330.85 | 321.6 | 1971534 |
| 1290 | -9.1 -2.77 % |
12-02-2020 00:00:00 Wednesday |
329.1 320 |
330 | 319.25 | 1330547 |
| 1291 | 2.95 0.92 % |
11-02-2020 00:00:00 Tuesday |
321.4 324.35 |
325.7 | 320.9 | 884500 |
| 1292 | -1.5 -0.47 % |
10-02-2020 00:00:00 Monday |
320 318.5 |
322.8 | 316.75 | 863942 |
| 1293 | -1.45 -0.45 % |
07-02-2020 00:00:00 Friday |
321.95 320.5 |
325 | 318.3 | 1414872 |
| 1294 | 10.95 3.52 % |
06-02-2020 00:00:00 Thursday |
311.05 322 |
323.6 | 310.25 | 2423666 |
| 1295 | 3.95 1.29 % |
05-02-2020 00:00:00 Wednesday |
307 310.95 |
313.5 | 304.8 | 1183560 |
| 1296 | 2.95 0.97 % |
04-02-2020 00:00:00 Tuesday |
303.3 306.25 |
307.35 | 297.2 | 1867236 |
| 1297 | -5 -1.65 % |
03-02-2020 00:00:00 Monday |
303 298 |
306.7 | 295.5 | 1857988 |
| 1298 | -16.75 -5.24 % |
01-02-2020 00:00:00 Saturday |
319.9 303.15 |
322.65 | 296.5 | 2782488 |
| 1299 | 4.9 1.56 % |
31-01-2020 00:00:00 Friday |
313.65 318.55 |
321.6 | 308.7 | 3580409 |
| 1300 | -7.1 -2.23 % |
30-01-2020 00:00:00 Thursday |
317.8 310.7 |
317.8 | 305.7 | 1328763 |
| 1301 | -0.8 -0.25 % |
29-01-2020 00:00:00 Wednesday |
317.2 316.4 |
319.7 | 315.7 | 738045 |
| 1302 | -3.25 -1.02 % |
28-01-2020 00:00:00 Tuesday |
318.1 314.85 |
320.05 | 311.1 | 937023 |
| 1303 | -5.5 -1.71 % |
27-01-2020 00:00:00 Monday |
321.7 316.2 |
321.9 | 315.75 | 838880 |
| 1304 | 0.8 0.25 % |
24-01-2020 00:00:00 Friday |
323.25 324.05 |
327.3 | 321.25 | 782798 |
| 1305 | 7.15 2.26 % |
23-01-2020 00:00:00 Thursday |
316.1 323.25 |
324.75 | 314.2 | 1434352 |
| 1306 | -0.5 -0.16 % |
22-01-2020 00:00:00 Wednesday |
316.6 316.1 |
317.4 | 313.7 | 851872 |
| 1307 | -0.3 -0.1 % |
21-01-2020 00:00:00 Tuesday |
313.95 313.65 |
316.8 | 312.1 | 2880532 |
| 1308 | -6.75 -2.1 % |
20-01-2020 00:00:00 Monday |
320.7 313.95 |
321.45 | 313.45 | 977739 |
| 1309 | 3.7 1.18 % |
17-01-2020 00:00:00 Friday |
314.3 318 |
323.5 | 310.65 | 1713459 |
| 1310 | -2.25 -0.69 % |
16-01-2020 00:00:00 Thursday |
325.5 323.25 |
326.8 | 322.35 | 893525 |
| 1311 | -5.2 -1.58 % |
15-01-2020 00:00:00 Wednesday |
329.4 324.2 |
329.65 | 322.4 | 918098 |
| 1312 | -2.7 -0.82 % |
14-01-2020 00:00:00 Tuesday |
330.6 327.9 |
331.75 | 326.5 | 742279 |
| 1313 | -3.35 -1 % |
13-01-2020 00:00:00 Monday |
333.95 330.6 |
335.25 | 328.85 | 948922 |
| 1314 | 2.25 0.68 % |
10-01-2020 00:00:00 Friday |
330 332.25 |
337.75 | 328.25 | 1463797 |
| 1315 | 4.95 1.52 % |
09-01-2020 00:00:00 Thursday |
325.3 330.25 |
331.3 | 325 | 1392636 |
| 1316 | 7.15 2.29 % |
08-01-2020 00:00:00 Wednesday |
312.7 319.85 |
321.4 | 311 | 1603305 |
| 1317 | -5.75 -1.77 % |
07-01-2020 00:00:00 Tuesday |
324 318.25 |
327 | 315.55 | 1798194 |
| 1318 | -13.05 -3.93 % |
06-01-2020 00:00:00 Monday |
332 318.95 |
332 | 317.9 | 1422311 |
| 1319 | -4.25 -1.26 % |
03-01-2020 00:00:00 Friday |
338 333.75 |
338 | 332.1 | 761014 |
| 1320 | 4.45 1.33 % |
02-01-2020 00:00:00 Thursday |
334.85 339.3 |
339.85 | 333.4 | 882070 |
| 1321 | -0.15 -0.04 % |
01-01-2020 00:00:00 Wednesday |
334.5 334.35 |
335.85 | 332.25 | 616224 |
| 1322 | -1.2 -0.36 % |
31-12-2019 00:00:00 Tuesday |
334.9 333.7 |
336.3 | 332.6 | 744106 |
| 1323 | -3.55 -1.05 % |
30-12-2019 00:00:00 Monday |
337.8 334.25 |
337.9 | 332.45 | 860732 |
| 1324 | 3.65 1.09 % |
27-12-2019 00:00:00 Friday |
333.6 337.25 |
338.3 | 333.05 | 1249101 |
| 1325 | -3.15 -0.95 % |
26-12-2019 00:00:00 Thursday |
333 329.85 |
333.2 | 328.05 | 660165 |
| 1326 | -1.4 -0.42 % |
24-12-2019 00:00:00 Tuesday |
332.7 331.3 |
334.2 | 329.25 | 750326 |
| 1327 | -4.35 -1.29 % |
23-12-2019 00:00:00 Monday |
336.7 332.35 |
338.7 | 330.4 | 965584 |
| 1328 | 9.85 3 % |
20-12-2019 00:00:00 Friday |
328 337.85 |
339.55 | 328 | 1665792 |
| 1329 | 1.15 0.35 % |
19-12-2019 00:00:00 Thursday |
327 328.15 |
329.55 | 324.65 | 920858 |
| 1330 | -6.4 -1.92 % |
18-12-2019 00:00:00 Wednesday |
333.3 326.9 |
335.5 | 325.9 | 1025655 |
| 1331 | -0.65 -0.19 % |
17-12-2019 00:00:00 Tuesday |
333.5 332.85 |
335.65 | 330.75 | 1000883 |
| 1332 | -4.6 -1.37 % |
16-12-2019 00:00:00 Monday |
336.4 331.8 |
337.3 | 330.9 | 1506398 |
| 1333 | 7.7 2.37 % |
13-12-2019 00:00:00 Friday |
325 332.7 |
333.55 | 324.85 | 1901460 |
| 1334 | 6.8 2.16 % |
12-12-2019 00:00:00 Thursday |
315 321.8 |
322.8 | 313.8 | 1340601 |
| 1335 | 0.95 0.3 % |
11-12-2019 00:00:00 Wednesday |
311.75 312.7 |
315.6 | 308.1 | 2236411 |
| 1336 | -4.3 -1.35 % |
10-12-2019 00:00:00 Tuesday |
317.75 313.45 |
322.5 | 312.3 | 2023582 |
| 1337 | -3.25 -1.02 % |
09-12-2019 00:00:00 Monday |
320 316.75 |
327.5 | 314.8 | 2600500 |
| 1338 | -18.7 -5.52 % |
06-12-2019 00:00:00 Friday |
338.5 319.8 |
338.5 | 318 | 1895826 |
| 1339 | -6.75 -1.97 % |
05-12-2019 00:00:00 Thursday |
343 336.25 |
344.35 | 335.05 | 1570054 |
| 1340 | 6.65 1.98 % |
04-12-2019 00:00:00 Wednesday |
335.25 341.9 |
342.95 | 331.9 | 1135521 |
| 1341 | -4 -1.18 % |
03-12-2019 00:00:00 Tuesday |
340.2 336.2 |
342.75 | 333.5 | 1004987 |
| 1342 | -4.8 -1.4 % |
02-12-2019 00:00:00 Monday |
343.35 338.55 |
344.05 | 336.2 | 957734 |
| 1343 | -6.45 -1.85 % |
29-11-2019 00:00:00 Friday |
348.3 341.85 |
348.8 | 340.7 | 1626267 |
| 1344 | 2.55 0.74 % |
28-11-2019 00:00:00 Thursday |
346.4 348.95 |
351 | 344.5 | 1856999 |
| 1345 | 7.1 2.11 % |
27-11-2019 00:00:00 Wednesday |
336.5 343.6 |
345.45 | 334 | 1403398 |
| 1346 | -2.1 -0.62 % |
26-11-2019 00:00:00 Tuesday |
337.55 335.45 |
340 | 332.55 | 1207480 |
| 1347 | 6.1 1.85 % |
25-11-2019 00:00:00 Monday |
330 336.1 |
337 | 328.5 | 1065570 |
| 1348 | -2.1 -0.63 % |
22-11-2019 00:00:00 Friday |
331.25 329.15 |
333.7 | 328.45 | 1002554 |
| 1349 | 1.55 0.47 % |
21-11-2019 00:00:00 Thursday |
329.8 331.35 |
333 | 326.65 | 1319148 |
| 1350 | -3.3 -0.99 % |
20-11-2019 00:00:00 Wednesday |
332 328.7 |
332.75 | 325.1 | 1228683 |
| 1351 | 3.4 1.04 % |
19-11-2019 00:00:00 Tuesday |
326.9 330.3 |
331.75 | 322.2 | 1498918 |
| 1352 | 1.2 0.37 % |
18-11-2019 00:00:00 Monday |
324 325.2 |
329.75 | 323.95 | 2005080 |
| 1353 | 10 3.21 % |
15-11-2019 00:00:00 Friday |
312 322 |
323.5 | 310 | 4298460 |
| 1354 | -0.7 -0.23 % |
14-11-2019 00:00:00 Thursday |
306.8 306.1 |
309.35 | 299.85 | 1265090 |
| 1355 | -10.9 -3.43 % |
13-11-2019 00:00:00 Wednesday |
317.45 306.55 |
318.5 | 305.6 | 1185213 |
| 1356 | 3 0.95 % |
11-11-2019 00:00:00 Monday |
315.3 318.3 |
319.25 | 313.3 | 886219 |
| 1357 | -1.15 -0.36 % |
08-11-2019 00:00:00 Friday |
317 315.85 |
321 | 314.85 | 1052289 |
| 1358 | 0.5 0.16 % |
07-11-2019 00:00:00 Thursday |
317.65 318.15 |
323.3 | 316.6 | 1389521 |
| 1359 | -1.65 -0.52 % |
06-11-2019 00:00:00 Wednesday |
319.2 317.55 |
319.2 | 314 | 1673285 |
| 1360 | 5.3 1.69 % |
05-11-2019 00:00:00 Tuesday |
313.9 319.2 |
322 | 312.75 | 2324932 |
| 1361 | -0.9 -0.29 % |
04-11-2019 00:00:00 Monday |
315.1 314.2 |
319 | 312.6 | 1708410 |
| 1362 | 0.7 0.22 % |
01-11-2019 00:00:00 Friday |
312.8 313.5 |
315.1 | 308.7 | 2137459 |
| 1363 | 18.85 6.42 % |
31-10-2019 00:00:00 Thursday |
293.4 312.25 |
318 | 292.6 | 6166973 |
| 1364 | 6.15 2.17 % |
30-10-2019 00:00:00 Wednesday |
283.8 289.95 |
291 | 279.25 | 2252804 |
| 1365 | -3.2 -1.13 % |
29-10-2019 00:00:00 Tuesday |
283.7 280.5 |
284.9 | 278.6 | 1831074 |
| 1366 | -3.85 -1.35 % |
27-10-2019 00:00:00 Sunday |
285.9 282.05 |
285.9 | 280.35 | 592108 |
| 1367 | 15.2 5.71 % |
25-10-2019 00:00:00 Friday |
266.4 281.6 |
284 | 263.6 | 5552179 |
| 1368 | -14.3 -5.16 % |
24-10-2019 00:00:00 Thursday |
277 262.7 |
277.65 | 248.8 | 2991580 |