| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
28-02-2025 00:00:00 |
607.05 617.55 |
620 602.35 |
99.85 (16.17%) |
Pass
Back Test
|
|
|
11-02-2025 00:00:00 |
566.05 538.15 |
566.5 533.8 |
-12.15 (-2.26%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -8.1 -1.29 % |
03-03-2025 00:00:00 |
629.5 621.4 |
629.95 614.55 |
| 15.75 2.55 % |
04-03-2025 00:00:00 |
617 632.75 |
635.45 611 |
| 0.4 0.06 % |
05-03-2025 00:00:00 |
631.05 631.45 |
637.05 622 |
| 2.4 0.37 % |
06-03-2025 00:00:00 |
641.9 644.3 |
650.7 636.85 |
| -14 -2.17 % |
07-03-2025 00:00:00 |
645 631 |
647.4 627.45 |
| -9.2 -1.45 % |
10-03-2025 00:00:00 |
635 625.8 |
641.6 622.8 |
| 16.5 2.65 % |
11-03-2025 00:00:00 |
622.05 638.55 |
640.35 615.35 |
| -2.95 -0.46 % |
12-03-2025 00:00:00 |
639.7 636.75 |
647.25 628.95 |
| -22.35 -3.48 % |
13-03-2025 00:00:00 |
641.95 619.6 |
642.95 617.6 |
| 6.75 1.1 % |
17-03-2025 00:00:00 |
616.35 623.1 |
629.65 615 |
| 9.25 1.46 % |
18-03-2025 00:00:00 |
634 643.25 |
645.6 627 |
| 23.35 3.62 % |
19-03-2025 00:00:00 |
645.8 669.15 |
677.5 638 |
| -15.15 -2.22 % |
20-03-2025 00:00:00 |
683.05 667.9 |
693.55 664.8 |
| 3.2 0.47 % |
21-03-2025 00:00:00 |
673.7 676.9 |
678.7 667.55 |
| 3 0.44 % |
24-03-2025 00:00:00 |
678.9 681.9 |
694.3 674.2 |
| -7.55 -1.1 % |
25-03-2025 00:00:00 |
685.9 678.35 |
688 667.9 |
| -2.85 -0.42 % |
26-03-2025 00:00:00 |
675 672.15 |
681.1 669.05 |
| 9.15 1.37 % |
27-03-2025 00:00:00 |
670 679.15 |
684.4 666.5 |
| -24.15 -3.55 % |
28-03-2025 00:00:00 |
680 655.85 |
685 650.25 |
| -18.1 -2.76 % |
01-04-2025 00:00:00 |
655.85 637.75 |
655.85 634 |
| -0.4 -0.06 % |
02-04-2025 00:00:00 |
640 639.6 |
644.05 630.75 |
| 23.1 3.66 % |
03-04-2025 00:00:00 |
631.05 654.15 |
660.1 631.05 |
| -1.8 -0.27 % |
04-04-2025 00:00:00 |
655.25 653.45 |
665 649.65 |
| 25.4 4.3 % |
07-04-2025 00:00:00 |
590.05 615.45 |
629.85 589.35 |
| 14.75 2.35 % |
08-04-2025 00:00:00 |
628.05 642.8 |
648.45 624.15 |
| -21.75 -3.37 % |
09-04-2025 00:00:00 |
646.1 624.35 |
647.05 618.9 |
| 8.65 1.37 % |
11-04-2025 00:00:00 |
630 638.65 |
648.5 628.05 |
| 19.65 3.01 % |
15-04-2025 00:00:00 |
652 671.65 |
674.05 648.7 |
| -8.75 -1.28 % |
16-04-2025 00:00:00 |
684.8 676.05 |
684.8 662.4 |
| 15.55 2.3 % |
17-04-2025 00:00:00 |
676.1 691.65 |
695.5 668.8 |
| -0.95 -0.14 % |
21-04-2025 00:00:00 |
703.45 702.5 |
717.4 690.3 |
| -1.65 -0.23 % |
22-04-2025 00:00:00 |
705 703.35 |
709.85 700 |
| -10.05 -1.41 % |
23-04-2025 00:00:00 |
711.7 701.65 |
713.05 685.7 |
| -4.8 -0.68 % |
24-04-2025 00:00:00 |
701.8 697 |
705.15 694.35 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -52.45 | Min | 88.49 88.29 |
100.99 | 85.95 | 7195 | |
| 48.85 | Max | 725.59 725.13 |
730.43 | 720 | 50162405 | |
| -0.45 | Avergae | 325.42 324.97 |
330.7 | 319.52 | 521589.34 | |
| 1 | -4.8 -0.68 % |
24-04-2025 00:00:00 Thursday |
701.8 697 |
705.15 | 694.35 | 73886 |
| 2 | -10.05 -1.41 % |
23-04-2025 00:00:00 Wednesday |
711.7 701.65 |
713.05 | 685.7 | 70803 |
| 3 | -1.65 -0.23 % |
22-04-2025 00:00:00 Tuesday |
705 703.35 |
709.85 | 700 | 110254 |
| 4 | -0.95 -0.14 % |
21-04-2025 00:00:00 Monday |
703.45 702.5 |
717.4 | 690.3 | 138806 |
| 5 | 15.55 2.3 % |
17-04-2025 00:00:00 Thursday |
676.1 691.65 |
695.5 | 668.8 | 201772 |
| 6 | -8.75 -1.28 % |
16-04-2025 00:00:00 Wednesday |
684.8 676.05 |
684.8 | 662.4 | 93698 |
| 7 | 19.65 3.01 % |
15-04-2025 00:00:00 Tuesday |
652 671.65 |
674.05 | 648.7 | 249458 |
| 8 | 8.65 1.37 % |
11-04-2025 00:00:00 Friday |
630 638.65 |
648.5 | 628.05 | 82807 |
| 9 | -21.75 -3.37 % |
09-04-2025 00:00:00 Wednesday |
646.1 624.35 |
647.05 | 618.9 | 98185 |
| 10 | 14.75 2.35 % |
08-04-2025 00:00:00 Tuesday |
628.05 642.8 |
648.45 | 624.15 | 175479 |
| 11 | 25.4 4.3 % |
07-04-2025 00:00:00 Monday |
590.05 615.45 |
629.85 | 589.35 | 2704229 |
| 12 | -1.8 -0.27 % |
04-04-2025 00:00:00 Friday |
655.25 653.45 |
665 | 649.65 | 109818 |
| 13 | 23.1 3.66 % |
03-04-2025 00:00:00 Thursday |
631.05 654.15 |
660.1 | 631.05 | 134663 |
| 14 | -0.4 -0.06 % |
02-04-2025 00:00:00 Wednesday |
640 639.6 |
644.05 | 630.75 | 61357 |
| 15 | -18.1 -2.76 % |
01-04-2025 00:00:00 Tuesday |
655.85 637.75 |
655.85 | 634 | 86865 |
| 16 | -24.15 -3.55 % |
28-03-2025 00:00:00 Friday |
680 655.85 |
685 | 650.25 | 115764 |
| 17 | 9.15 1.37 % |
27-03-2025 00:00:00 Thursday |
670 679.15 |
684.4 | 666.5 | 82663 |
| 18 | -2.85 -0.42 % |
26-03-2025 00:00:00 Wednesday |
675 672.15 |
681.1 | 669.05 | 70876 |
| 19 | -7.55 -1.1 % |
25-03-2025 00:00:00 Tuesday |
685.9 678.35 |
688 | 667.9 | 77750 |
| 20 | 3 0.44 % |
24-03-2025 00:00:00 Monday |
678.9 681.9 |
694.3 | 674.2 | 175507 |
| 21 | 3.2 0.47 % |
21-03-2025 00:00:00 Friday |
673.7 676.9 |
678.7 | 667.55 | 181151 |
| 22 | -15.15 -2.22 % |
20-03-2025 00:00:00 Thursday |
683.05 667.9 |
693.55 | 664.8 | 218113 |
| 23 | 23.35 3.62 % |
19-03-2025 00:00:00 Wednesday |
645.8 669.15 |
677.5 | 638 | 486469 |
| 24 | 9.25 1.46 % |
18-03-2025 00:00:00 Tuesday |
634 643.25 |
645.6 | 627 | 87800 |
| 25 | 6.75 1.1 % |
17-03-2025 00:00:00 Monday |
616.35 623.1 |
629.65 | 615 | 70181 |
| 26 | -22.35 -3.48 % |
13-03-2025 00:00:00 Thursday |
641.95 619.6 |
642.95 | 617.6 | 62906 |
| 27 | -2.95 -0.46 % |
12-03-2025 00:00:00 Wednesday |
639.7 636.75 |
647.25 | 628.95 | 121348 |
| 28 | 16.5 2.65 % |
11-03-2025 00:00:00 Tuesday |
622.05 638.55 |
640.35 | 615.35 | 191618 |
| 29 | -9.2 -1.45 % |
10-03-2025 00:00:00 Monday |
635 625.8 |
641.6 | 622.8 | 90835 |
| 30 | -14 -2.17 % |
07-03-2025 00:00:00 Friday |
645 631 |
647.4 | 627.45 | 71037 |
| 31 | 2.4 0.37 % |
06-03-2025 00:00:00 Thursday |
641.9 644.3 |
650.7 | 636.85 | 205351 |
| 32 | 0.4 0.06 % |
05-03-2025 00:00:00 Wednesday |
631.05 631.45 |
637.05 | 622 | 291569 |
| 33 | 15.75 2.55 % |
04-03-2025 00:00:00 Tuesday |
617 632.75 |
635.45 | 611 | 190171 |
| 34 | -8.1 -1.29 % |
03-03-2025 00:00:00 Monday |
629.5 621.4 |
629.95 | 614.55 | 205667 |
| 35 | 10.5 1.73 % |
28-02-2025 00:00:00 Friday |
607.05 617.55 |
620 | 602.35 | 702318 |
| 36 | 23.85 4.09 % |
27-02-2025 00:00:00 Thursday |
583.15 607 |
609.4 | 581.8 | 195938 |
| 37 | -5.9 -1.02 % |
25-02-2025 00:00:00 Tuesday |
580.05 574.15 |
586.05 | 572.45 | 119176 |
| 38 | -3.25 -0.56 % |
24-02-2025 00:00:00 Monday |
580.45 577.2 |
581.7 | 568.9 | 86722 |
| 39 | 3.9 0.67 % |
21-02-2025 00:00:00 Friday |
581.45 585.35 |
594.55 | 577.25 | 186559 |
| 40 | 29.3 5.31 % |
20-02-2025 00:00:00 Thursday |
551.75 581.05 |
582.5 | 551.75 | 78088 |
| 41 | 7.1 1.29 % |
19-02-2025 00:00:00 Wednesday |
550.1 557.2 |
559.95 | 548.05 | 44823 |
| 42 | 3.1 0.56 % |
18-02-2025 00:00:00 Tuesday |
550.05 553.15 |
554.55 | 539.25 | 95983 |
| 43 | 10.65 1.97 % |
17-02-2025 00:00:00 Monday |
539.95 550.6 |
552 | 526 | 79394 |
| 44 | -10.5 -1.91 % |
14-02-2025 00:00:00 Friday |
549.55 539.05 |
555.2 | 527 | 204045 |
| 45 | -9.7 -1.74 % |
13-02-2025 00:00:00 Thursday |
557.95 548.25 |
560 | 538.05 | 105397 |
| 46 | 11.95 2.23 % |
12-02-2025 00:00:00 Wednesday |
536.05 548 |
550.95 | 527.45 | 74993 |
| 47 | -27.9 -4.93 % |
11-02-2025 00:00:00 Tuesday |
566.05 538.15 |
566.5 | 533.8 | 74784 |
| 48 | 0.45 0.08 % |
10-02-2025 00:00:00 Monday |
560.05 560.5 |
565.8 | 546.85 | 66149 |
| 49 | -7.3 -1.29 % |
07-02-2025 00:00:00 Friday |
566.6 559.3 |
579.15 | 554.85 | 199955 |
| 50 | -4.9 -0.86 % |
06-02-2025 00:00:00 Thursday |
571.3 566.4 |
571.3 | 554.7 | 69170 |
| 51 | -8.5 -1.47 % |
05-02-2025 00:00:00 Wednesday |
579.45 570.95 |
590.85 | 569.4 | 205122 |
| 52 | 20.7 3.72 % |
04-02-2025 00:00:00 Tuesday |
556.05 576.75 |
579.85 | 545.45 | 154690 |
| 53 | 16.35 3.09 % |
03-02-2025 00:00:00 Monday |
529.7 546.05 |
552 | 516.6 | 129421 |
| 54 | -18.35 -3.34 % |
01-02-2025 00:00:00 Saturday |
549.75 531.4 |
549.75 | 518 | 166307 |
| 55 | 4.6 0.85 % |
31-01-2025 00:00:00 Friday |
539.2 543.8 |
550.6 | 536.2 | 106251 |
| 56 | -21.55 -3.85 % |
30-01-2025 00:00:00 Thursday |
559.95 538.4 |
559.95 | 536.6 | 101745 |
| 57 | 23.25 4.39 % |
29-01-2025 00:00:00 Wednesday |
530.2 553.45 |
555.7 | 530.2 | 127350 |
| 58 | 6.35 1.21 % |
28-01-2025 00:00:00 Tuesday |
523.4 529.75 |
542 | 508.95 | 239517 |
| 59 | -15.65 -2.97 % |
27-01-2025 00:00:00 Monday |
527.3 511.65 |
530.4 | 509 | 114323 |
| 60 | -4.65 -0.87 % |
24-01-2025 00:00:00 Friday |
532 527.35 |
541.75 | 509.2 | 223722 |
| 61 | 6.35 1.21 % |
23-01-2025 00:00:00 Thursday |
523.8 530.15 |
533.65 | 512 | 92354 |
| 62 | -2.6 -0.5 % |
22-01-2025 00:00:00 Wednesday |
521.6 519 |
528 | 513.05 | 87536 |
| 63 | 2.75 0.53 % |
21-01-2025 00:00:00 Tuesday |
518 520.75 |
530.5 | 513.55 | 68546 |
| 64 | 7.1 1.39 % |
20-01-2025 00:00:00 Monday |
510 517.1 |
521 | 493.6 | 105651 |
| 65 | -18.85 -3.46 % |
17-01-2025 00:00:00 Friday |
544.95 526.1 |
547.45 | 524 | 69442 |
| 66 | 6.9 1.28 % |
16-01-2025 00:00:00 Thursday |
539.9 546.8 |
553.65 | 535.65 | 83976 |
| 67 | -15.6 -2.84 % |
15-01-2025 00:00:00 Wednesday |
548.95 533.35 |
548.95 | 529.25 | 70714 |
| 68 | 14.9 2.81 % |
14-01-2025 00:00:00 Tuesday |
529.95 544.85 |
547.45 | 519 | 27273 |
| 69 | -10.95 -2.06 % |
13-01-2025 00:00:00 Monday |
531.75 520.8 |
540.7 | 518.95 | 85204 |
| 70 | -38.05 -6.68 % |
10-01-2025 00:00:00 Friday |
569.95 531.9 |
569.95 | 528.7 | 159504 |
| 71 | -19.4 -3.33 % |
09-01-2025 00:00:00 Thursday |
581.96 562.56 |
584.32 | 560.4 | 52145 |
| 72 | -14.33 -2.41 % |
08-01-2025 00:00:00 Wednesday |
593.96 579.63 |
593.96 | 568.6 | 105025 |
| 73 | -2.41 -0.41 % |
07-01-2025 00:00:00 Tuesday |
594.1 591.69 |
604.62 | 590.36 | 25395 |
| 74 | -16.95 -2.78 % |
06-01-2025 00:00:00 Monday |
609.51 592.56 |
616.16 | 591.04 | 61500 |
| 75 | -2.51 -0.41 % |
03-01-2025 00:00:00 Friday |
612.02 609.51 |
619.3 | 606.93 | 111700 |
| 76 | 26.48 4.52 % |
02-01-2025 00:00:00 Thursday |
585.62 612.1 |
613.48 | 585.62 | 160895 |
| 77 | -3.24 -0.55 % |
01-01-2025 00:00:00 Wednesday |
586.59 583.35 |
586.59 | 576.65 | 35655 |
| 78 | -3.02 -0.52 % |
31-12-2024 00:00:00 Tuesday |
581.31 578.29 |
583.11 | 576.34 | 15520 |
| 79 | -4.04 -0.69 % |
30-12-2024 00:00:00 Monday |
587.47 583.43 |
593.72 | 579.6 | 34545 |
| 80 | -8.62 -1.47 % |
27-12-2024 00:00:00 Friday |
587.99 579.37 |
588.17 | 578.33 | 53305 |
| 81 | 5.23 0.9 % |
26-12-2024 00:00:00 Thursday |
580.71 585.94 |
587.17 | 574.67 | 80390 |
| 82 | -0.46 -0.08 % |
24-12-2024 00:00:00 Tuesday |
576.6 576.14 |
580.12 | 571.4 | 29285 |
| 83 | -9.21 -1.57 % |
23-12-2024 00:00:00 Monday |
585.81 576.6 |
590.78 | 575.03 | 69080 |
| 84 | -17.61 -2.97 % |
20-12-2024 00:00:00 Friday |
591.96 574.35 |
592.43 | 572.09 | 129325 |
| 85 | 9.3 1.6 % |
19-12-2024 00:00:00 Thursday |
579.94 589.24 |
590.79 | 570.8 | 108920 |
| 86 | -9.94 -1.67 % |
18-12-2024 00:00:00 Wednesday |
596 586.06 |
606.85 | 582 | 114605 |
| 87 | -35.82 -5.68 % |
17-12-2024 00:00:00 Tuesday |
630.92 595.1 |
630.92 | 593.56 | 187975 |
| 88 | -5.65 -0.89 % |
16-12-2024 00:00:00 Monday |
632.67 627.02 |
639 | 625.49 | 57930 |
| 89 | -16.84 -2.59 % |
13-12-2024 00:00:00 Friday |
649.39 632.55 |
650.42 | 623.52 | 56770 |
| 90 | -0.3 -0.05 % |
12-12-2024 00:00:00 Thursday |
649.72 649.42 |
652.65 | 644.42 | 26460 |
| 91 | 11.49 1.8 % |
11-12-2024 00:00:00 Wednesday |
638 649.49 |
653.12 | 635.84 | 117500 |
| 92 | 7.36 1.17 % |
10-12-2024 00:00:00 Tuesday |
629.99 637.35 |
638.93 | 621.82 | 55090 |
| 93 | -1.98 -0.32 % |
09-12-2024 00:00:00 Monday |
621.95 619.97 |
632.28 | 618.02 | 26060 |
| 94 | -1.27 -0.2 % |
06-12-2024 00:00:00 Friday |
626.17 624.9 |
629.68 | 618.87 | 33560 |
| 95 | -2.53 -0.4 % |
05-12-2024 00:00:00 Thursday |
627.75 625.22 |
630.55 | 615 | 53900 |
| 96 | -2.37 -0.38 % |
04-12-2024 00:00:00 Wednesday |
628.46 626.09 |
634.64 | 624.13 | 207920 |
| 97 | 5.46 0.87 % |
03-12-2024 00:00:00 Tuesday |
624.33 629.79 |
641.02 | 624.33 | 325060 |
| 98 | 19.15 3.19 % |
02-12-2024 00:00:00 Monday |
600 619.15 |
622.66 | 600 | 269070 |
| 99 | -5.23 -0.86 % |
29-11-2024 00:00:00 Friday |
608.8 603.57 |
613.17 | 598.6 | 207975 |
| 100 | -4.23 -0.69 % |
28-11-2024 00:00:00 Thursday |
612.99 608.76 |
615.11 | 598.44 | 451845 |
| 101 | -8.39 -1.37 % |
27-11-2024 00:00:00 Wednesday |
612.12 603.73 |
612.96 | 601.73 | 329325 |
| 102 | 17.38 2.94 % |
26-11-2024 00:00:00 Tuesday |
591.88 609.26 |
615.76 | 590.98 | 110480 |
| 103 | 8.08 1.39 % |
25-11-2024 00:00:00 Monday |
581.91 589.99 |
602.91 | 581.91 | 214615 |
| 104 | 14.49 2.61 % |
22-11-2024 00:00:00 Friday |
556 570.49 |
573.12 | 549.19 | 86995 |
| 105 | -4.61 -0.82 % |
21-11-2024 00:00:00 Thursday |
564.9 560.29 |
565.71 | 553.91 | 41590 |
| 106 | -4.75 -0.83 % |
19-11-2024 00:00:00 Tuesday |
569.64 564.89 |
573.29 | 561.03 | 80225 |
| 107 | 9.23 1.65 % |
18-11-2024 00:00:00 Monday |
560.47 569.7 |
573.24 | 559.82 | 79025 |
| 108 | -5.14 -0.9 % |
14-11-2024 00:00:00 Thursday |
570.17 565.03 |
572.85 | 556.5 | 134810 |
| 109 | -11.26 -1.93 % |
13-11-2024 00:00:00 Wednesday |
582.45 571.19 |
585.9 | 567.67 | 75565 |
| 110 | -9.97 -1.67 % |
12-11-2024 00:00:00 Tuesday |
596.01 586.04 |
605.01 | 584.66 | 96420 |
| 111 | -1.29 -0.21 % |
11-11-2024 00:00:00 Monday |
601.6 600.31 |
610.94 | 590.92 | 64390 |
| 112 | -15.71 -2.55 % |
08-11-2024 00:00:00 Friday |
617 601.29 |
617 | 599.6 | 230400 |
| 113 | -30.47 -4.73 % |
07-11-2024 00:00:00 Thursday |
644.4 613.93 |
644.4 | 611.69 | 85300 |
| 114 | 1.16 0.18 % |
06-11-2024 00:00:00 Wednesday |
635.54 636.7 |
639.7 | 627.21 | 87265 |
| 115 | 3.61 0.57 % |
05-11-2024 00:00:00 Tuesday |
630.09 633.7 |
635.42 | 611.01 | 535395 |
| 116 | -0.08 -0.01 % |
04-11-2024 00:00:00 Monday |
629.76 629.68 |
633.87 | 622.18 | 96390 |
| 117 | -9.51 -1.49 % |
01-11-2024 00:00:00 Friday |
639.79 630.28 |
639.79 | 628.85 | 10170 |
| 118 | -16.21 -2.52 % |
31-10-2024 00:00:00 Thursday |
643.71 627.5 |
643.71 | 617.8 | 95075 |
| 119 | -15.33 -2.35 % |
30-10-2024 00:00:00 Wednesday |
652.91 637.58 |
652.91 | 635.3 | 53440 |
| 120 | 2.02 0.31 % |
29-10-2024 00:00:00 Tuesday |
650.94 652.96 |
657 | 632.68 | 86220 |
| 121 | 17.04 2.68 % |
28-10-2024 00:00:00 Monday |
634.69 651.73 |
668.6 | 630.4 | 513835 |
| 122 | -30.75 -4.74 % |
25-10-2024 00:00:00 Friday |
649.03 618.28 |
651.95 | 606.2 | 109450 |
| 123 | 8.88 1.39 % |
24-10-2024 00:00:00 Thursday |
639.4 648.28 |
652.75 | 637.66 | 156470 |
| 124 | 1.69 0.26 % |
23-10-2024 00:00:00 Wednesday |
637.89 639.58 |
651.14 | 634.13 | 1519665 |
| 125 | -12.51 -1.89 % |
22-10-2024 00:00:00 Tuesday |
662.6 650.09 |
677.8 | 648.01 | 168755 |
| 126 | -9.74 -1.45 % |
21-10-2024 00:00:00 Monday |
672.03 662.29 |
674.27 | 654.6 | 48165 |
| 127 | 24.22 3.76 % |
18-10-2024 00:00:00 Friday |
644.76 668.98 |
674.67 | 629.06 | 633590 |
| 128 | -25.21 -3.73 % |
17-10-2024 00:00:00 Thursday |
676.2 650.99 |
676.5 | 650 | 52325 |
| 129 | -2.48 -0.36 % |
16-10-2024 00:00:00 Wednesday |
680.2 677.72 |
685.25 | 673.51 | 41120 |
| 130 | 0.48 0.07 % |
15-10-2024 00:00:00 Tuesday |
680 680.48 |
686.16 | 674.51 | 28195 |
| 131 | 6.8 1.01 % |
14-10-2024 00:00:00 Monday |
672.01 678.81 |
685.77 | 669.73 | 61315 |
| 132 | -0.56 -0.08 % |
11-10-2024 00:00:00 Friday |
668.89 668.33 |
670.45 | 661.54 | 42750 |
| 133 | -15.12 -2.21 % |
10-10-2024 00:00:00 Thursday |
683.03 667.91 |
683.03 | 665.64 | 47060 |
| 134 | 0.14 0.02 % |
09-10-2024 00:00:00 Wednesday |
677.79 677.93 |
696.2 | 669.15 | 68900 |
| 135 | 12.78 1.96 % |
08-10-2024 00:00:00 Tuesday |
653.05 665.83 |
674.48 | 653.05 | 726470 |
| 136 | -11.52 -1.71 % |
07-10-2024 00:00:00 Monday |
672 660.48 |
682.75 | 651.27 | 977355 |
| 137 | -14.01 -2.06 % |
04-10-2024 00:00:00 Friday |
681.6 667.59 |
681.6 | 663.09 | 76505 |
| 138 | -25.66 -3.63 % |
03-10-2024 00:00:00 Thursday |
707.09 681.43 |
714.44 | 679.57 | 150675 |
| 139 | -2.55 -0.36 % |
01-10-2024 00:00:00 Tuesday |
716.99 714.44 |
725.1 | 712.2 | 28955 |
| 140 | -5.48 -0.76 % |
30-09-2024 00:00:00 Monday |
720.85 715.37 |
727.93 | 714.04 | 31310 |
| 141 | -1.75 -0.24 % |
27-09-2024 00:00:00 Friday |
725.59 723.84 |
730.43 | 720 | 82580 |
| 142 | 14.15 1.99 % |
26-09-2024 00:00:00 Thursday |
710.98 725.13 |
727 | 705.99 | 69930 |
| 143 | 1.04 0.15 % |
25-09-2024 00:00:00 Wednesday |
703 704.04 |
707.04 | 691.79 | 56825 |
| 144 | -14.83 -2.07 % |
24-09-2024 00:00:00 Tuesday |
717.95 703.12 |
717.95 | 700.39 | 26965 |
| 145 | 5.74 0.81 % |
23-09-2024 00:00:00 Monday |
707.6 713.34 |
722 | 707.6 | 65545 |
| 146 | -2.26 -0.32 % |
20-09-2024 00:00:00 Friday |
709.87 707.61 |
717 | 703.31 | 79015 |
| 147 | -11.87 -1.66 % |
19-09-2024 00:00:00 Thursday |
716.99 705.12 |
724.49 | 700 | 109920 |
| 148 | 23.52 3.4 % |
18-09-2024 00:00:00 Wednesday |
691.42 714.94 |
718.06 | 688.41 | 99975 |
| 149 | -0.89 -0.13 % |
17-09-2024 00:00:00 Tuesday |
685.68 684.79 |
692.96 | 681.7 | 94065 |
| 150 | 8.42 1.25 % |
16-09-2024 00:00:00 Monday |
675.81 684.23 |
688 | 672.89 | 42755 |
| 151 | -6.54 -0.96 % |
13-09-2024 00:00:00 Friday |
679.99 673.45 |
684.58 | 673 | 39825 |
| 152 | 21.97 3.34 % |
12-09-2024 00:00:00 Thursday |
658.07 680.04 |
682.52 | 658.07 | 426855 |
| 153 | 1.22 0.19 % |
11-09-2024 00:00:00 Wednesday |
655 656.22 |
659.56 | 650.83 | 75790 |
| 154 | -14.31 -2.15 % |
10-09-2024 00:00:00 Tuesday |
666.51 652.2 |
667.59 | 646.28 | 104520 |
| 155 | 9.19 1.41 % |
09-09-2024 00:00:00 Monday |
654.01 663.2 |
664.64 | 643.12 | 262470 |
| 156 | -0.93 -0.14 % |
06-09-2024 00:00:00 Friday |
648.8 647.87 |
653.02 | 644 | 26840 |
| 157 | 0.38 0.06 % |
05-09-2024 00:00:00 Thursday |
648.6 648.98 |
658.89 | 646 | 55535 |
| 158 | 18.45 2.93 % |
04-09-2024 00:00:00 Wednesday |
630.35 648.8 |
655.95 | 630.35 | 97160 |
| 159 | 11.95 1.86 % |
03-09-2024 00:00:00 Tuesday |
643 654.95 |
656.82 | 638.8 | 128830 |
| 160 | 4.17 0.65 % |
02-09-2024 00:00:00 Monday |
641.07 645.24 |
651.68 | 641.07 | 36060 |
| 161 | 3.48 0.55 % |
30-08-2024 00:00:00 Friday |
637.23 640.71 |
645.41 | 635.32 | 32085 |
| 162 | 3.27 0.51 % |
29-08-2024 00:00:00 Thursday |
636.64 639.91 |
652.53 | 634.93 | 105160 |
| 163 | -6.44 -1 % |
28-08-2024 00:00:00 Wednesday |
646.86 640.42 |
648.43 | 638.4 | 46175 |
| 164 | 14.89 2.36 % |
27-08-2024 00:00:00 Tuesday |
632.08 646.97 |
653.45 | 623.35 | 111485 |
| 165 | 6.73 1.08 % |
26-08-2024 00:00:00 Monday |
625.38 632.11 |
636.07 | 622.26 | 20540 |
| 166 | -5.99 -0.95 % |
23-08-2024 00:00:00 Friday |
630.76 624.77 |
633.15 | 623.71 | 22440 |
| 167 | -3.08 -0.49 % |
22-08-2024 00:00:00 Thursday |
631.6 628.52 |
632.6 | 624.96 | 28885 |
| 168 | -0.11 -0.02 % |
21-08-2024 00:00:00 Wednesday |
631.63 631.52 |
637.8 | 624.15 | 49520 |
| 169 | 6.73 1.08 % |
20-08-2024 00:00:00 Tuesday |
624.9 631.63 |
635.22 | 610.91 | 209980 |
| 170 | 11.02 1.82 % |
19-08-2024 00:00:00 Monday |
604 615.02 |
616.49 | 603 | 156125 |
| 171 | 17.1 2.95 % |
16-08-2024 00:00:00 Friday |
579.11 596.21 |
598 | 579.11 | 3091690 |
| 172 | 0.37 0.06 % |
14-08-2024 00:00:00 Wednesday |
578.66 579.03 |
582.8 | 572.71 | 44700 |
| 173 | -17.65 -2.96 % |
13-08-2024 00:00:00 Tuesday |
596.2 578.55 |
598.62 | 572.72 | 372215 |
| 174 | 11.37 1.95 % |
12-08-2024 00:00:00 Monday |
584.01 595.38 |
603.3 | 584.01 | 44480 |
| 175 | 11.05 1.9 % |
09-08-2024 00:00:00 Friday |
580.26 591.31 |
594.2 | 576.35 | 60670 |
| 176 | -11.3 -1.93 % |
08-08-2024 00:00:00 Thursday |
585.64 574.34 |
585.64 | 571.48 | 130210 |
| 177 | 6.62 1.14 % |
07-08-2024 00:00:00 Wednesday |
578.39 585.01 |
586.4 | 574.25 | 27950 |
| 178 | -14.66 -2.52 % |
06-08-2024 00:00:00 Tuesday |
581.72 567.06 |
587.85 | 565.09 | 63070 |
| 179 | -1.92 -0.33 % |
05-08-2024 00:00:00 Monday |
580.05 578.13 |
587.23 | 561.87 | 134105 |
| 180 | 8 1.36 % |
02-08-2024 00:00:00 Friday |
590 598 |
604.55 | 584.06 | 173285 |
| 181 | 10.67 1.82 % |
01-08-2024 00:00:00 Thursday |
587.1 597.77 |
599.8 | 584.03 | 233960 |
| 182 | -3.55 -0.6 % |
31-07-2024 00:00:00 Wednesday |
589.98 586.43 |
589.98 | 583.01 | 88885 |
| 183 | -4.89 -0.83 % |
30-07-2024 00:00:00 Tuesday |
588.2 583.31 |
595.74 | 578.79 | 136415 |
| 184 | -8.29 -1.39 % |
29-07-2024 00:00:00 Monday |
596.75 588.46 |
607.04 | 580.94 | 305110 |
| 185 | 48.85 9.11 % |
26-07-2024 00:00:00 Friday |
536.21 585.06 |
597.4 | 536.21 | 1270735 |
| 186 | -2.33 -0.43 % |
25-07-2024 00:00:00 Thursday |
538.39 536.06 |
540.51 | 527.4 | 278730 |
| 187 | -1.5 -0.27 % |
24-07-2024 00:00:00 Wednesday |
546.61 545.11 |
551.97 | 533.01 | 68235 |
| 188 | -12.04 -2.15 % |
23-07-2024 00:00:00 Tuesday |
560.01 547.97 |
562.44 | 532.93 | 604720 |
| 189 | 5.91 1.06 % |
22-07-2024 00:00:00 Monday |
559.81 565.72 |
569.2 | 553.35 | 19700 |
| 190 | -12.08 -2.11 % |
19-07-2024 00:00:00 Friday |
573.25 561.17 |
575 | 558.2 | 35710 |
| 191 | 13.36 2.39 % |
18-07-2024 00:00:00 Thursday |
560 573.36 |
574.5 | 555.45 | 102245 |
| 192 | -12.92 -2.24 % |
16-07-2024 00:00:00 Tuesday |
576.28 563.36 |
579.69 | 560.6 | 58345 |
| 193 | 15.94 2.85 % |
15-07-2024 00:00:00 Monday |
559.4 575.34 |
577.71 | 559.4 | 98190 |
| 194 | 11.42 2.08 % |
12-07-2024 00:00:00 Friday |
548.44 559.86 |
571.34 | 548.44 | 91100 |
| 195 | -3.27 -0.59 % |
11-07-2024 00:00:00 Thursday |
550.77 547.5 |
556.68 | 543.01 | 52050 |
| 196 | -2.79 -0.5 % |
10-07-2024 00:00:00 Wednesday |
555.09 552.3 |
560.7 | 541.33 | 56945 |
| 197 | -3.43 -0.61 % |
09-07-2024 00:00:00 Tuesday |
561.06 557.63 |
562.03 | 555.33 | 126580 |
| 198 | -11.79 -2.06 % |
08-07-2024 00:00:00 Monday |
572.85 561.06 |
572.85 | 559.4 | 340635 |
| 199 | 6.04 1.07 % |
05-07-2024 00:00:00 Friday |
566.81 572.85 |
574.36 | 562.94 | 94370 |
| 200 | -1.89 -0.33 % |
04-07-2024 00:00:00 Thursday |
568.7 566.81 |
573 | 564.71 | 87520 |
| 201 | 0.3 0.05 % |
03-07-2024 00:00:00 Wednesday |
571.01 571.31 |
576.89 | 561.25 | 85540 |
| 202 | -19.21 -3.29 % |
02-07-2024 00:00:00 Tuesday |
584.09 564.88 |
587.93 | 563.4 | 67275 |
| 203 | 4.77 0.82 % |
01-07-2024 00:00:00 Monday |
581.23 586 |
588.89 | 580.88 | 54985 |
| 204 | -5.31 -0.9 % |
28-06-2024 00:00:00 Friday |
590.4 585.09 |
593.36 | 580 | 46235 |
| 205 | -19.64 -3.23 % |
27-06-2024 00:00:00 Thursday |
608.85 589.21 |
608.85 | 586.85 | 68895 |
| 206 | -0.42 -0.07 % |
26-06-2024 00:00:00 Wednesday |
597.9 597.48 |
611.79 | 592 | 276960 |
| 207 | 21.91 3.8 % |
25-06-2024 00:00:00 Tuesday |
576.67 598.58 |
599.8 | 572.7 | 457390 |
| 208 | 12.35 2.19 % |
24-06-2024 00:00:00 Monday |
564.31 576.66 |
577.8 | 557.62 | 77500 |
| 209 | 0.62 0.11 % |
21-06-2024 00:00:00 Friday |
563.69 564.31 |
568.7 | 559.37 | 114095 |
| 210 | 1.91 0.34 % |
20-06-2024 00:00:00 Thursday |
558.99 560.9 |
570.53 | 553 | 59170 |
| 211 | -7.67 -1.35 % |
19-06-2024 00:00:00 Wednesday |
566.41 558.74 |
566.41 | 552.14 | 45200 |
| 212 | 13.82 2.52 % |
18-06-2024 00:00:00 Tuesday |
549.4 563.22 |
568 | 547.14 | 102670 |
| 213 | 6.29 1.16 % |
14-06-2024 00:00:00 Friday |
540.12 546.41 |
549.59 | 538.89 | 193915 |
| 214 | 21.85 4.24 % |
13-06-2024 00:00:00 Thursday |
515.12 536.97 |
539.12 | 515.12 | 242045 |
| 215 | 7.87 1.56 % |
12-06-2024 00:00:00 Wednesday |
505.52 513.39 |
516.56 | 505.52 | 104565 |
| 216 | 6.71 1.34 % |
11-06-2024 00:00:00 Tuesday |
500 506.71 |
510.26 | 498 | 54525 |
| 217 | 2.24 0.45 % |
10-06-2024 00:00:00 Monday |
500.03 502.27 |
510.73 | 497.8 | 63915 |
| 218 | 2.66 0.54 % |
07-06-2024 00:00:00 Friday |
495.18 497.84 |
501.19 | 491.97 | 127090 |
| 219 | 10.4 2.14 % |
06-06-2024 00:00:00 Thursday |
485.6 496 |
506.94 | 480.01 | 80020 |
| 220 | 22.97 5.09 % |
05-06-2024 00:00:00 Wednesday |
451.6 474.57 |
479.45 | 446 | 79620 |
| 221 | -52.45 -10.41 % |
04-06-2024 00:00:00 Tuesday |
504.05 451.6 |
504.46 | 438.83 | 579165 |
| 222 | 13.25 2.7 % |
03-06-2024 00:00:00 Monday |
490.79 504.04 |
509.56 | 490.54 | 336715 |
| 223 | 6.21 1.34 % |
31-05-2024 00:00:00 Friday |
464.36 470.57 |
477 | 462.43 | 189840 |
| 224 | -13.35 -2.82 % |
30-05-2024 00:00:00 Thursday |
474 460.65 |
474.76 | 458.57 | 69145 |
| 225 | -1.89 -0.4 % |
29-05-2024 00:00:00 Wednesday |
476.99 475.1 |
479.24 | 471.87 | 56910 |
| 226 | -1.55 -0.32 % |
28-05-2024 00:00:00 Tuesday |
479.41 477.86 |
486.38 | 474.97 | 90665 |
| 227 | -3.64 -0.76 % |
27-05-2024 00:00:00 Monday |
480.24 476.6 |
484.48 | 475.23 | 66355 |
| 228 | 0.24 0.05 % |
24-05-2024 00:00:00 Friday |
480 480.24 |
485.77 | 472.71 | 128815 |
| 229 | 6.38 1.35 % |
23-05-2024 00:00:00 Thursday |
471.99 478.37 |
481.08 | 466 | 62690 |
| 230 | -9.25 -1.94 % |
22-05-2024 00:00:00 Wednesday |
477 467.75 |
477 | 466.45 | 77510 |
| 231 | 1.66 0.35 % |
21-05-2024 00:00:00 Tuesday |
473.41 475.07 |
477.6 | 469.64 | 50825 |
| 232 | -6.6 -1.38 % |
18-05-2024 00:00:00 Saturday |
479.97 473.37 |
479.97 | 472.8 | 11415 |
| 233 | 5.2 1.11 % |
17-05-2024 00:00:00 Friday |
468.8 474 |
477.2 | 464.18 | 98580 |
| 234 | 1.49 0.32 % |
16-05-2024 00:00:00 Thursday |
465.69 467.18 |
468.72 | 453.2 | 113735 |
| 235 | -5.5 -1.17 % |
15-05-2024 00:00:00 Wednesday |
468.99 463.49 |
468.99 | 461 | 39215 |
| 236 | -4.54 -0.96 % |
14-05-2024 00:00:00 Tuesday |
470.48 465.94 |
483.8 | 463.52 | 271560 |
| 237 | 0.93 0.2 % |
13-05-2024 00:00:00 Monday |
460.59 461.52 |
469.15 | 455.8 | 124840 |
| 238 | -8.44 -1.77 % |
10-05-2024 00:00:00 Friday |
477.59 469.15 |
481 | 466.26 | 76500 |
| 239 | -18.73 -3.81 % |
09-05-2024 00:00:00 Thursday |
491.06 472.33 |
494.98 | 471.08 | 156125 |
| 240 | -2 -0.41 % |
08-05-2024 00:00:00 Wednesday |
492.03 490.03 |
499.5 | 486.75 | 106330 |
| 241 | -12.38 -2.43 % |
07-05-2024 00:00:00 Tuesday |
510.13 497.75 |
513.2 | 488.6 | 78375 |
| 242 | -8.5 -1.64 % |
06-05-2024 00:00:00 Monday |
517.71 509.21 |
520.46 | 499.78 | 108225 |
| 243 | -1.74 -0.34 % |
03-05-2024 00:00:00 Friday |
518.41 516.67 |
531.6 | 515.16 | 257230 |
| 244 | 6.08 1.19 % |
02-05-2024 00:00:00 Thursday |
509.83 515.91 |
519.89 | 507.46 | 118610 |
| 245 | 9.18 1.84 % |
30-04-2024 00:00:00 Tuesday |
498.8 507.98 |
515.6 | 497 | 234990 |
| 246 | -9.94 -1.96 % |
29-04-2024 00:00:00 Monday |
507.91 497.97 |
516.09 | 486.6 | 336720 |
| 247 | 0.34 0.07 % |
26-04-2024 00:00:00 Friday |
500.06 500.4 |
507.35 | 467.47 | 1247365 |
| 248 | -4.11 -0.84 % |
25-04-2024 00:00:00 Thursday |
490.13 486.02 |
500.6 | 484.8 | 164060 |
| 249 | 5.11 1.05 % |
24-04-2024 00:00:00 Wednesday |
486.06 491.17 |
496.12 | 484.56 | 101470 |
| 250 | -3.26 -0.67 % |
23-04-2024 00:00:00 Tuesday |
488.9 485.64 |
491.2 | 483.81 | 883920 |
| 251 | 7.99 1.67 % |
22-04-2024 00:00:00 Monday |
477.5 485.49 |
486.47 | 474.75 | 408520 |
| 252 | 6.7 1.43 % |
19-04-2024 00:00:00 Friday |
467.27 473.97 |
475.92 | 465.2 | 74930 |
| 253 | -6.51 -1.35 % |
18-04-2024 00:00:00 Thursday |
482.21 475.7 |
488.38 | 472.4 | 45500 |
| 254 | 1.86 0.39 % |
16-04-2024 00:00:00 Tuesday |
480 481.86 |
484.73 | 471.14 | 158350 |
| 255 | -4.98 -1.02 % |
15-04-2024 00:00:00 Monday |
487.18 482.2 |
497.43 | 482 | 55310 |
| 256 | -8.48 -1.68 % |
12-04-2024 00:00:00 Friday |
505.48 497 |
505.48 | 495.8 | 47800 |
| 257 | -6.48 -1.27 % |
10-04-2024 00:00:00 Wednesday |
510.48 504 |
512.46 | 504 | 52560 |
| 258 | -6.84 -1.32 % |
09-04-2024 00:00:00 Tuesday |
517.01 510.17 |
521 | 504.8 | 52485 |
| 259 | 5.03 0.99 % |
08-04-2024 00:00:00 Monday |
508 513.03 |
516 | 505.91 | 72495 |
| 260 | 2.6 0.52 % |
05-04-2024 00:00:00 Friday |
502.4 505 |
506.18 | 499.64 | 85025 |
| 261 | -13.18 -2.56 % |
04-04-2024 00:00:00 Thursday |
515.79 502.61 |
515.79 | 497.23 | 131085 |
| 262 | 16.35 3.3 % |
03-04-2024 00:00:00 Wednesday |
495.06 511.41 |
513 | 493 | 321330 |
| 263 | 6.89 1.42 % |
02-04-2024 00:00:00 Tuesday |
486.35 493.24 |
494 | 485.39 | 94400 |
| 264 | 11.88 2.5 % |
01-04-2024 00:00:00 Monday |
475.69 487.57 |
487.57 | 473.6 | 137015 |
| 265 | -3.76 -0.79 % |
28-03-2024 00:00:00 Thursday |
475.8 472.04 |
479.03 | 467.76 | 144600 |
| 266 | -9.22 -1.9 % |
27-03-2024 00:00:00 Wednesday |
485.79 476.57 |
485.8 | 469.11 | 407205 |
| 267 | 9.05 1.94 % |
26-03-2024 00:00:00 Tuesday |
466 475.05 |
477.85 | 456.94 | 146885 |
| 268 | 0.85 0.18 % |
22-03-2024 00:00:00 Friday |
464.01 464.86 |
471.52 | 461.3 | 134610 |
| 269 | -1.89 -0.41 % |
21-03-2024 00:00:00 Thursday |
464.89 463 |
471.14 | 458.02 | 99815 |
| 270 | 1.87 0.41 % |
20-03-2024 00:00:00 Wednesday |
459.89 461.76 |
465.15 | 457.6 | 122190 |
| 271 | -9.65 -2.06 % |
19-03-2024 00:00:00 Tuesday |
467.85 458.2 |
468.63 | 455.61 | 92685 |
| 272 | 4.61 1 % |
18-03-2024 00:00:00 Monday |
459.39 464 |
466.82 | 453.19 | 165260 |
| 273 | -6.7 -1.46 % |
15-03-2024 00:00:00 Friday |
459.89 453.19 |
463.11 | 450.2 | 105625 |
| 274 | -1.17 -0.25 % |
14-03-2024 00:00:00 Thursday |
462.01 460.84 |
465.5 | 453.6 | 104040 |
| 275 | -24 -4.93 % |
13-03-2024 00:00:00 Wednesday |
486.8 462.8 |
488.33 | 459.95 | 228665 |
| 276 | -13.94 -2.79 % |
12-03-2024 00:00:00 Tuesday |
499.91 485.97 |
499.91 | 482.36 | 113600 |
| 277 | 4.9 1 % |
11-03-2024 00:00:00 Monday |
489.91 494.81 |
500.21 | 484.59 | 117595 |
| 278 | 9.46 1.97 % |
07-03-2024 00:00:00 Thursday |
479.99 489.45 |
491 | 475.25 | 137250 |
| 279 | -5.09 -1.06 % |
06-03-2024 00:00:00 Wednesday |
480.29 475.2 |
490.72 | 469.8 | 183150 |
| 280 | -0.15 -0.03 % |
05-03-2024 00:00:00 Tuesday |
488.07 487.92 |
491.08 | 484.64 | 77455 |
| 281 | -8.83 -1.77 % |
04-03-2024 00:00:00 Monday |
497.91 489.08 |
497.91 | 484 | 56420 |
| 282 | -0.58 -0.12 % |
02-03-2024 00:00:00 Saturday |
492 491.42 |
493.58 | 487.08 | 7700 |
| 283 | -5.82 -1.17 % |
01-03-2024 00:00:00 Friday |
496.99 491.17 |
496.99 | 487.2 | 139065 |
| 284 | 1.7 0.35 % |
29-02-2024 00:00:00 Thursday |
485.59 487.29 |
490.61 | 470.36 | 497720 |
| 285 | -14.81 -3.08 % |
28-02-2024 00:00:00 Wednesday |
480.94 466.13 |
487.2 | 461.74 | 255345 |
| 286 | -32.37 -6.39 % |
27-02-2024 00:00:00 Tuesday |
506.76 474.39 |
506.76 | 451.19 | 428515 |
| 287 | 2.31 0.47 % |
26-02-2024 00:00:00 Monday |
494.91 497.22 |
507 | 489.41 | 178820 |
| 288 | 9.94 2.07 % |
23-02-2024 00:00:00 Friday |
479.39 489.33 |
491.35 | 477.6 | 79015 |
| 289 | 4.8 1.01 % |
22-02-2024 00:00:00 Thursday |
474 478.8 |
480 | 466.7 | 65090 |
| 290 | -10.59 -2.19 % |
21-02-2024 00:00:00 Wednesday |
483.2 472.61 |
483.2 | 469.2 | 102770 |
| 291 | -2.04 -0.42 % |
20-02-2024 00:00:00 Tuesday |
485.99 483.95 |
488.8 | 479.56 | 65235 |
| 292 | -3.04 -0.62 % |
19-02-2024 00:00:00 Monday |
490.48 487.44 |
491.6 | 483.47 | 51220 |
| 293 | 0 0 % |
16-02-2024 00:00:00 Friday |
488 488 |
491.8 | 487.09 | 83095 |
| 294 | 2.55 0.53 % |
15-02-2024 00:00:00 Thursday |
484.98 487.53 |
492.57 | 482.39 | 154240 |
| 295 | 14.65 3.16 % |
14-02-2024 00:00:00 Wednesday |
464.1 478.75 |
480.91 | 458.11 | 124565 |
| 296 | 10.03 2.2 % |
13-02-2024 00:00:00 Tuesday |
456.77 466.8 |
468.57 | 447.44 | 147125 |
| 297 | -10.87 -2.34 % |
12-02-2024 00:00:00 Monday |
464.26 453.39 |
468.64 | 451.02 | 80925 |
| 298 | -1.54 -0.33 % |
09-02-2024 00:00:00 Friday |
469.01 467.47 |
470.45 | 458.4 | 79115 |
| 299 | -12.27 -2.55 % |
08-02-2024 00:00:00 Thursday |
482.01 469.74 |
484.12 | 468.05 | 93790 |
| 300 | 1.59 0.33 % |
07-02-2024 00:00:00 Wednesday |
481.18 482.77 |
491.82 | 479.32 | 108830 |
| 301 | 8.28 1.76 % |
06-02-2024 00:00:00 Tuesday |
471.53 479.81 |
480.8 | 464.96 | 179860 |
| 302 | -10.51 -2.18 % |
05-02-2024 00:00:00 Monday |
482.04 471.53 |
486.23 | 469.95 | 48475 |
| 303 | -7.55 -1.55 % |
02-02-2024 00:00:00 Friday |
487.55 480 |
487.55 | 477.2 | 83845 |
| 304 | -6.08 -1.26 % |
01-02-2024 00:00:00 Thursday |
484.09 478.01 |
492.2 | 477.63 | 142505 |
| 305 | 2.38 0.49 % |
31-01-2024 00:00:00 Wednesday |
490.63 493.01 |
495.98 | 480.08 | 165795 |
| 306 | 4.95 1.02 % |
30-01-2024 00:00:00 Tuesday |
485.65 490.6 |
499.12 | 482.4 | 788960 |
| 307 | -9.57 -1.95 % |
29-01-2024 00:00:00 Monday |
489.77 480.2 |
489.77 | 460.9 | 236410 |
| 308 | -2.21 -0.48 % |
25-01-2024 00:00:00 Thursday |
464 461.79 |
470.51 | 458.13 | 15327835 |
| 309 | 2.33 0.51 % |
24-01-2024 00:00:00 Wednesday |
457.75 460.08 |
463.05 | 442.21 | 108190 |
| 310 | -2.02 -0.44 % |
23-01-2024 00:00:00 Tuesday |
459.95 457.93 |
463 | 450 | 323135 |
| 311 | -6.27 -1.34 % |
20-01-2024 00:00:00 Saturday |
466.49 460.22 |
466.49 | 456.8 | 31200 |
| 312 | 10.27 2.28 % |
19-01-2024 00:00:00 Friday |
450.32 460.59 |
464.2 | 450.32 | 102165 |
| 313 | -0.38 -0.08 % |
18-01-2024 00:00:00 Thursday |
453.38 453 |
457.01 | 439.3 | 249805 |
| 314 | -3.86 -0.84 % |
17-01-2024 00:00:00 Wednesday |
461.98 458.12 |
463.25 | 454.71 | 63690 |
| 315 | -2.37 -0.51 % |
16-01-2024 00:00:00 Tuesday |
464.51 462.14 |
467 | 459.01 | 989525 |
| 316 | 3.86 0.84 % |
15-01-2024 00:00:00 Monday |
460 463.86 |
465.02 | 455.89 | 324560 |
| 317 | -0.09 -0.02 % |
12-01-2024 00:00:00 Friday |
458.08 457.99 |
460.86 | 452.11 | 109700 |
| 318 | 9.98 2.24 % |
11-01-2024 00:00:00 Thursday |
445.79 455.77 |
457.98 | 442.5 | 527360 |
| 319 | -5.83 -1.34 % |
10-01-2024 00:00:00 Wednesday |
436.46 430.63 |
436.46 | 427.53 | 38970 |
| 320 | -5.89 -1.34 % |
09-01-2024 00:00:00 Tuesday |
439.42 433.53 |
444.76 | 430.39 | 147395 |
| 321 | 3.52 0.81 % |
08-01-2024 00:00:00 Monday |
434.48 438 |
444.98 | 433.54 | 201450 |
| 322 | 4.41 1.03 % |
05-01-2024 00:00:00 Friday |
430.2 434.61 |
435.2 | 423.68 | 134235 |
| 323 | 8.23 1.95 % |
04-01-2024 00:00:00 Thursday |
421.97 430.2 |
430.4 | 418.49 | 192480 |
| 324 | 7.13 1.74 % |
03-01-2024 00:00:00 Wednesday |
409.97 417.1 |
419.57 | 408.11 | 175370 |
| 325 | -3.15 -0.77 % |
02-01-2024 00:00:00 Tuesday |
410 406.85 |
410.38 | 403.28 | 56440 |
| 326 | -6.99 -1.68 % |
01-01-2024 00:00:00 Monday |
415.79 408.8 |
415.79 | 408.49 | 59350 |
| 327 | -2.54 -0.62 % |
29-12-2023 00:00:00 Friday |
412.55 410.01 |
413.6 | 407.62 | 97125 |
| 328 | -1.25 -0.3 % |
28-12-2023 00:00:00 Thursday |
410.98 409.73 |
410.99 | 407.69 | 76845 |
| 329 | -0.34 -0.08 % |
27-12-2023 00:00:00 Wednesday |
412.03 411.69 |
413 | 407.44 | 79455 |
| 330 | -12.55 -2.99 % |
26-12-2023 00:00:00 Tuesday |
419.12 406.57 |
419.12 | 405.6 | 143485 |
| 331 | 5 1.23 % |
22-12-2023 00:00:00 Friday |
406 411 |
413.82 | 403.98 | 116745 |
| 332 | 4.88 1.22 % |
21-12-2023 00:00:00 Thursday |
399.35 404.23 |
409.63 | 394.71 | 139540 |
| 333 | -12.96 -3.15 % |
20-12-2023 00:00:00 Wednesday |
411.96 399 |
422.42 | 398 | 288235 |
| 334 | -2.6 -0.63 % |
19-12-2023 00:00:00 Tuesday |
414.9 412.3 |
416.7 | 409.2 | 109035 |
| 335 | -5.01 -1.21 % |
18-12-2023 00:00:00 Monday |
415.01 410 |
415.68 | 408.6 | 100175 |
| 336 | -7.21 -1.71 % |
15-12-2023 00:00:00 Friday |
422.22 415.01 |
424.3 | 414.32 | 140205 |
| 337 | 22.78 5.67 % |
14-12-2023 00:00:00 Thursday |
401.42 424.2 |
425.91 | 401.42 | 525480 |
| 338 | -3.59 -0.89 % |
13-12-2023 00:00:00 Wednesday |
402.8 399.21 |
402.8 | 395.37 | 67680 |
| 339 | -15.37 -3.71 % |
12-12-2023 00:00:00 Tuesday |
414.13 398.76 |
414.13 | 397.62 | 119345 |
| 340 | 3.54 0.87 % |
11-12-2023 00:00:00 Monday |
406 409.54 |
413.4 | 403.4 | 476800 |
| 341 | -3.37 -0.82 % |
08-12-2023 00:00:00 Friday |
410.43 407.06 |
411.4 | 403.4 | 84055 |
| 342 | 5.79 1.44 % |
07-12-2023 00:00:00 Thursday |
401.43 407.22 |
413.05 | 401.43 | 111835 |
| 343 | -2.21 -0.53 % |
06-12-2023 00:00:00 Wednesday |
414.21 412 |
416.93 | 408.88 | 294130 |
| 344 | -9 -2.13 % |
05-12-2023 00:00:00 Tuesday |
422.99 413.99 |
422.99 | 408.62 | 109500 |
| 345 | 16.05 3.98 % |
04-12-2023 00:00:00 Monday |
402.81 418.86 |
421.59 | 401.65 | 301870 |
| 346 | -1.16 -0.29 % |
01-12-2023 00:00:00 Friday |
402 400.84 |
405.87 | 399.74 | 234590 |
| 347 | 5.63 1.43 % |
30-11-2023 00:00:00 Thursday |
394.03 399.66 |
403.93 | 393.22 | 392265 |
| 348 | 1.5 0.38 % |
29-11-2023 00:00:00 Wednesday |
393.14 394.64 |
396.34 | 392.05 | 205775 |
| 349 | 3.53 0.91 % |
28-11-2023 00:00:00 Tuesday |
389.56 393.09 |
393.96 | 386.74 | 47805 |
| 350 | -5.51 -1.39 % |
24-11-2023 00:00:00 Friday |
395 389.49 |
395.66 | 388.48 | 27615 |
| 351 | -5.89 -1.47 % |
23-11-2023 00:00:00 Thursday |
399.97 394.08 |
399.97 | 394.08 | 74300 |
| 352 | -4.8 -1.2 % |
22-11-2023 00:00:00 Wednesday |
400 395.2 |
400.1 | 390.8 | 113395 |
| 353 | 1.99 0.5 % |
21-11-2023 00:00:00 Tuesday |
397.63 399.62 |
403.8 | 396.2 | 272970 |
| 354 | -2.46 -0.62 % |
20-11-2023 00:00:00 Monday |
399.99 397.53 |
402.06 | 395.7 | 75760 |
| 355 | -6.61 -1.64 % |
17-11-2023 00:00:00 Friday |
404.01 397.4 |
404.01 | 396.33 | 165865 |
| 356 | -4.11 -1 % |
16-11-2023 00:00:00 Thursday |
409.99 405.88 |
410 | 403.12 | 58645 |
| 357 | 12.83 3.25 % |
15-11-2023 00:00:00 Wednesday |
394.29 407.12 |
408.27 | 394.29 | 422180 |
| 358 | 8.05 2.08 % |
13-11-2023 00:00:00 Monday |
386.23 394.28 |
394.28 | 386.19 | 81275 |
| 359 | -2.22 -0.56 % |
12-11-2023 00:00:00 Sunday |
395.19 392.97 |
395.19 | 391.3 | 8780 |
| 360 | 2.47 0.64 % |
10-11-2023 00:00:00 Friday |
388.63 391.1 |
393.28 | 385.58 | 267605 |
| 361 | -7.64 -1.93 % |
09-11-2023 00:00:00 Thursday |
395.84 388.2 |
395.84 | 388 | 76715 |
| 362 | -4.62 -1.15 % |
08-11-2023 00:00:00 Wednesday |
400.99 396.37 |
400.99 | 394.64 | 52475 |
| 363 | -1.06 -0.27 % |
07-11-2023 00:00:00 Tuesday |
398.4 397.34 |
400 | 391 | 583700 |
| 364 | -11.61 -2.83 % |
06-11-2023 00:00:00 Monday |
409.99 398.38 |
409.99 | 396.58 | 387010 |
| 365 | 9.84 2.5 % |
03-11-2023 00:00:00 Friday |
392.9 402.74 |
405.64 | 390.81 | 475725 |
| 366 | 7.86 2.05 % |
02-11-2023 00:00:00 Thursday |
382.94 390.8 |
392.8 | 382.11 | 67840 |
| 367 | 5.29 1.41 % |
01-11-2023 00:00:00 Wednesday |
375.52 380.81 |
381.07 | 375.4 | 443485 |
| 368 | -8.8 -2.28 % |
31-10-2023 00:00:00 Tuesday |
385.88 377.08 |
385.88 | 374.4 | 142970 |
| 369 | -13.86 -3.53 % |
30-10-2023 00:00:00 Monday |
392.17 378.31 |
392.17 | 373.28 | 201340 |
| 370 | 16.42 4.43 % |
27-10-2023 00:00:00 Friday |
370.78 387.2 |
395.48 | 370.18 | 720690 |
| 371 | -8.55 -2.33 % |
26-10-2023 00:00:00 Thursday |
367.55 359 |
367.55 | 352.18 | 126255 |
| 372 | -16.76 -4.42 % |
25-10-2023 00:00:00 Wednesday |
379 362.24 |
379 | 358.8 | 103585 |
| 373 | -1.4 -0.37 % |
23-10-2023 00:00:00 Monday |
375 373.6 |
383 | 373.6 | 259990 |
| 374 | -3.47 -0.92 % |
20-10-2023 00:00:00 Friday |
378.39 374.92 |
378.39 | 373.18 | 34735 |
| 375 | 6.83 1.85 % |
19-10-2023 00:00:00 Thursday |
368.2 375.03 |
377.97 | 364.85 | 555965 |
| 376 | -5.54 -1.47 % |
18-10-2023 00:00:00 Wednesday |
377.69 372.15 |
378.3 | 370.68 | 44215 |
| 377 | 6.05 1.63 % |
17-10-2023 00:00:00 Tuesday |
371.94 377.99 |
378.45 | 371.94 | 42395 |
| 378 | -9.54 -2.49 % |
16-10-2023 00:00:00 Monday |
382.87 373.33 |
382.87 | 371.28 | 174230 |
| 379 | -2.29 -0.61 % |
13-10-2023 00:00:00 Friday |
377.1 374.81 |
377.1 | 373.4 | 39390 |
| 380 | -1.16 -0.31 % |
12-10-2023 00:00:00 Thursday |
377.01 375.85 |
380.78 | 375 | 24350 |
| 381 | -1.99 -0.52 % |
11-10-2023 00:00:00 Wednesday |
382.35 380.36 |
384 | 377.3 | 118335 |
| 382 | 9.03 2.44 % |
10-10-2023 00:00:00 Tuesday |
369.94 378.97 |
379.54 | 363.1 | 217280 |
| 383 | -4.03 -1.09 % |
09-10-2023 00:00:00 Monday |
368.75 364.72 |
368.75 | 360.36 | 59285 |
| 384 | 2.75 0.75 % |
06-10-2023 00:00:00 Friday |
366 368.75 |
372.69 | 366 | 83815 |
| 385 | -7.2 -1.92 % |
05-10-2023 00:00:00 Thursday |
375.2 368 |
375.2 | 364.68 | 84220 |
| 386 | -9.73 -2.56 % |
04-10-2023 00:00:00 Wednesday |
380.41 370.68 |
383.98 | 368.57 | 287095 |
| 387 | -0.35 -0.09 % |
03-10-2023 00:00:00 Tuesday |
385.01 384.66 |
387.8 | 381.3 | 421530 |
| 388 | 10.07 2.69 % |
29-09-2023 00:00:00 Friday |
373.99 384.06 |
386 | 373.22 | 782770 |
| 389 | -11.46 -2.98 % |
28-09-2023 00:00:00 Thursday |
384.99 373.53 |
384.99 | 371.66 | 161880 |
| 390 | -1.74 -0.46 % |
27-09-2023 00:00:00 Wednesday |
379.99 378.25 |
382.4 | 376.03 | 100045 |
| 391 | -11.56 -2.97 % |
26-09-2023 00:00:00 Tuesday |
388.96 377.4 |
388.96 | 374.2 | 155570 |
| 392 | 10.34 2.73 % |
25-09-2023 00:00:00 Monday |
378.62 388.96 |
391.67 | 372.2 | 587840 |
| 393 | -5.37 -1.4 % |
22-09-2023 00:00:00 Friday |
384 378.63 |
385.67 | 376.2 | 161350 |
| 394 | 7.19 1.93 % |
21-09-2023 00:00:00 Thursday |
372.21 379.4 |
384.98 | 372.21 | 70680 |
| 395 | 3.07 0.81 % |
20-09-2023 00:00:00 Wednesday |
380.1 383.17 |
389.05 | 379.04 | 211445 |
| 396 | -2.15 -0.56 % |
18-09-2023 00:00:00 Monday |
384.52 382.37 |
384.62 | 380.53 | 47010 |
| 397 | 0.53 0.14 % |
15-09-2023 00:00:00 Friday |
384 384.53 |
386.53 | 381 | 53015 |
| 398 | -0.84 -0.22 % |
14-09-2023 00:00:00 Thursday |
382.89 382.05 |
385.54 | 381.26 | 32440 |
| 399 | -0.62 -0.16 % |
13-09-2023 00:00:00 Wednesday |
381.99 381.37 |
384.11 | 375.45 | 70935 |
| 400 | -15.02 -3.8 % |
12-09-2023 00:00:00 Tuesday |
394.99 379.97 |
394.99 | 378.49 | 118365 |
| 401 | -3.32 -0.84 % |
11-09-2023 00:00:00 Monday |
394.68 391.36 |
394.68 | 387.43 | 126860 |
| 402 | 7.14 1.86 % |
08-09-2023 00:00:00 Friday |
383.79 390.93 |
391.86 | 381.27 | 114470 |
| 403 | -1.29 -0.34 % |
07-09-2023 00:00:00 Thursday |
380 378.71 |
380.15 | 374.5 | 196225 |
| 404 | -4.65 -1.22 % |
06-09-2023 00:00:00 Wednesday |
380.79 376.14 |
385.33 | 376 | 25504140 |
| 405 | -0.18 -0.05 % |
05-09-2023 00:00:00 Tuesday |
382.59 382.41 |
385.87 | 376.18 | 113670 |
| 406 | -3.6 -0.94 % |
04-09-2023 00:00:00 Monday |
383.6 380 |
388.89 | 378 | 273810 |
| 407 | -1.41 -0.37 % |
01-09-2023 00:00:00 Friday |
385.01 383.6 |
387.19 | 381.6 | 208025 |
| 408 | 5.31 1.39 % |
31-08-2023 00:00:00 Thursday |
380.99 386.3 |
387.48 | 377.89 | 344200 |
| 409 | 5.13 1.38 % |
30-08-2023 00:00:00 Wednesday |
372.01 377.14 |
384 | 372.01 | 100660 |
| 410 | -2 -0.53 % |
29-08-2023 00:00:00 Tuesday |
375.99 373.99 |
375.99 | 369.38 | 340790 |
| 411 | 0.29 0.08 % |
28-08-2023 00:00:00 Monday |
372.6 372.89 |
373.86 | 369.36 | 53625 |
| 412 | -3.16 -0.84 % |
25-08-2023 00:00:00 Friday |
374.99 371.83 |
375.87 | 367.83 | 94320 |
| 413 | 4.14 1.12 % |
24-08-2023 00:00:00 Thursday |
370.83 374.97 |
386.26 | 370.83 | 509325 |
| 414 | -0.3 -0.08 % |
23-08-2023 00:00:00 Wednesday |
370.03 369.73 |
371.35 | 364.3 | 50745 |
| 415 | -2.85 -0.76 % |
22-08-2023 00:00:00 Tuesday |
372.67 369.82 |
372.67 | 366.26 | 55655 |
| 416 | -1.28 -0.35 % |
21-08-2023 00:00:00 Monday |
369.99 368.71 |
371 | 364 | 577295 |
| 417 | -4.94 -1.34 % |
18-08-2023 00:00:00 Friday |
369.12 364.18 |
369.91 | 361.75 | 299260 |
| 418 | 5.61 1.54 % |
17-08-2023 00:00:00 Thursday |
363.19 368.8 |
373.88 | 362.67 | 266445 |
| 419 | -1.53 -0.42 % |
16-08-2023 00:00:00 Wednesday |
361.01 359.48 |
363.35 | 351.84 | 115545 |
| 420 | 1.44 0.4 % |
14-08-2023 00:00:00 Monday |
361.4 362.84 |
363.72 | 355.2 | 158225 |
| 421 | -1.61 -0.44 % |
11-08-2023 00:00:00 Friday |
363.01 361.4 |
370.8 | 360.76 | 150080 |
| 422 | -1.81 -0.49 % |
10-08-2023 00:00:00 Thursday |
371.99 370.18 |
374.87 | 368 | 75200 |
| 423 | 1.98 0.54 % |
09-08-2023 00:00:00 Wednesday |
368.61 370.59 |
373.25 | 368 | 156070 |
| 424 | 1.77 0.48 % |
08-08-2023 00:00:00 Tuesday |
370.72 372.49 |
374.94 | 368.09 | 435870 |
| 425 | 1.45 0.39 % |
07-08-2023 00:00:00 Monday |
369.6 371.05 |
372 | 367.05 | 397580 |
| 426 | -0.77 -0.21 % |
04-08-2023 00:00:00 Friday |
368.07 367.3 |
368.4 | 360.51 | 241320 |
| 427 | -3.32 -0.91 % |
03-08-2023 00:00:00 Thursday |
366.3 362.98 |
367.6 | 358.79 | 53640 |
| 428 | -9.56 -2.55 % |
02-08-2023 00:00:00 Wednesday |
374.39 364.83 |
374.39 | 360.57 | 144810 |
| 429 | -7.98 -2.1 % |
01-08-2023 00:00:00 Tuesday |
379.98 372 |
379.98 | 369.2 | 164110 |
| 430 | 13.93 3.82 % |
31-07-2023 00:00:00 Monday |
365.04 378.97 |
379.6 | 363.44 | 199140 |
| 431 | -2.28 -0.62 % |
28-07-2023 00:00:00 Friday |
365.99 363.71 |
367.62 | 358.04 | 211230 |
| 432 | -4.49 -1.22 % |
27-07-2023 00:00:00 Thursday |
368.39 363.9 |
369.8 | 357.6 | 295960 |
| 433 | -2.79 -0.76 % |
26-07-2023 00:00:00 Wednesday |
367.79 365 |
367.79 | 361.88 | 113680 |
| 434 | 2.3 0.63 % |
25-07-2023 00:00:00 Tuesday |
362.4 364.7 |
366 | 359.29 | 156735 |
| 435 | -9.08 -2.48 % |
24-07-2023 00:00:00 Monday |
366.61 357.53 |
369.6 | 356.02 | 530550 |
| 436 | 12.55 3.54 % |
21-07-2023 00:00:00 Friday |
354.85 367.4 |
373.65 | 354.84 | 634490 |
| 437 | -1.3 -0.36 % |
20-07-2023 00:00:00 Thursday |
358.06 356.76 |
359.75 | 355.6 | 33280 |
| 438 | 1.09 0.31 % |
19-07-2023 00:00:00 Wednesday |
356.05 357.14 |
358.8 | 354.6 | 68325 |
| 439 | -1.15 -0.32 % |
18-07-2023 00:00:00 Tuesday |
357.19 356.04 |
360 | 353.87 | 100115 |
| 440 | -2.01 -0.56 % |
17-07-2023 00:00:00 Monday |
358 355.99 |
358.09 | 351.4 | 529120 |
| 441 | -3.64 -1.01 % |
14-07-2023 00:00:00 Friday |
360.02 356.38 |
362.06 | 354.78 | 92875 |
| 442 | -4.96 -1.36 % |
13-07-2023 00:00:00 Thursday |
363.64 358.68 |
365.75 | 356.61 | 150135 |
| 443 | 9.78 2.78 % |
12-07-2023 00:00:00 Wednesday |
351.4 361.18 |
363.59 | 351.4 | 132960 |
| 444 | 6.55 1.9 % |
11-07-2023 00:00:00 Tuesday |
344.77 351.32 |
355.49 | 344.77 | 139605 |
| 445 | 0.57 0.17 % |
10-07-2023 00:00:00 Monday |
343.72 344.29 |
345.89 | 341 | 110820 |
| 446 | -10.21 -2.89 % |
07-07-2023 00:00:00 Friday |
353.81 343.6 |
355.02 | 342.42 | 171460 |
| 447 | -6.65 -1.84 % |
06-07-2023 00:00:00 Thursday |
360.48 353.83 |
360.48 | 353.6 | 134060 |
| 448 | 5.56 1.56 % |
05-07-2023 00:00:00 Wednesday |
355.44 361 |
365.4 | 353.94 | 245145 |
| 449 | 2.23 0.63 % |
04-07-2023 00:00:00 Tuesday |
353.21 355.44 |
358.57 | 348.2 | 862105 |
| 450 | 1.45 0.41 % |
03-07-2023 00:00:00 Monday |
350 351.45 |
355.45 | 348.91 | 184610 |
| 451 | 7 2.06 % |
30-06-2023 00:00:00 Friday |
340.03 347.03 |
353.41 | 339.82 | 391375 |
| 452 | 0.22 0.06 % |
28-06-2023 00:00:00 Wednesday |
339.81 340.03 |
343.35 | 337.89 | 107045 |
| 453 | -1.19 -0.35 % |
27-06-2023 00:00:00 Tuesday |
340 338.81 |
345.4 | 332.03 | 354180 |
| 454 | 6.64 1.99 % |
26-06-2023 00:00:00 Monday |
334.23 340.87 |
342.71 | 328.33 | 335830 |
| 455 | -5.84 -1.72 % |
23-06-2023 00:00:00 Friday |
339.99 334.15 |
341.34 | 328.41 | 823795 |
| 456 | -9.37 -2.66 % |
22-06-2023 00:00:00 Thursday |
352.8 343.43 |
352.8 | 338.42 | 738350 |
| 457 | 3.77 1.1 % |
21-06-2023 00:00:00 Wednesday |
343.07 346.84 |
352.89 | 335 | 2338100 |
| 458 | 17.97 6.11 % |
20-06-2023 00:00:00 Tuesday |
293.92 311.89 |
314.41 | 290.6 | 746210 |
| 459 | 1.9 0.65 % |
19-06-2023 00:00:00 Monday |
292.02 293.92 |
300 | 290.36 | 50162405 |
| 460 | 1 0.36 % |
16-06-2023 00:00:00 Friday |
279.23 280.23 |
282.16 | 278.04 | 187095 |
| 461 | 0.66 0.23 % |
15-06-2023 00:00:00 Thursday |
282.02 282.68 |
284.11 | 280.85 | 475300 |
| 462 | -7.16 -2.48 % |
14-06-2023 00:00:00 Wednesday |
288.77 281.61 |
289.26 | 280.7 | 59215 |
| 463 | -2.08 -0.72 % |
13-06-2023 00:00:00 Tuesday |
290.6 288.52 |
292.2 | 287.19 | 50750 |
| 464 | 7.05 2.49 % |
12-06-2023 00:00:00 Monday |
283.41 290.46 |
292.3 | 283.37 | 124990 |
| 465 | 1.51 0.54 % |
09-06-2023 00:00:00 Friday |
282 283.51 |
287.62 | 282 | 91340 |
| 466 | 0.49 0.17 % |
08-06-2023 00:00:00 Thursday |
281.11 281.6 |
289.69 | 279.8 | 125855 |
| 467 | -2.88 -1.01 % |
07-06-2023 00:00:00 Wednesday |
283.99 281.11 |
285.1 | 279.07 | 83040 |
| 468 | -2.11 -0.74 % |
06-06-2023 00:00:00 Tuesday |
283.45 281.34 |
283.65 | 278.79 | 26300 |
| 469 | -4.97 -1.74 % |
05-06-2023 00:00:00 Monday |
284.99 280.02 |
285.08 | 279.63 | 49615 |
| 470 | 1.78 0.63 % |
02-06-2023 00:00:00 Friday |
281.1 282.88 |
284.6 | 280.71 | 56655 |
| 471 | 2.1 0.75 % |
01-06-2023 00:00:00 Thursday |
279.97 282.07 |
283.75 | 279.97 | 32590 |
| 472 | -3.33 -1.18 % |
31-05-2023 00:00:00 Wednesday |
283.3 279.97 |
283.63 | 278.35 | 72940 |
| 473 | 1.96 0.7 % |
30-05-2023 00:00:00 Tuesday |
281.6 283.56 |
284.37 | 281.13 | 420330 |
| 474 | 4.13 1.49 % |
29-05-2023 00:00:00 Monday |
277.48 281.61 |
284.69 | 277.48 | 86705 |
| 475 | 1.79 0.65 % |
26-05-2023 00:00:00 Friday |
274.85 276.64 |
277.19 | 273.2 | 46275 |
| 476 | 4.1 1.51 % |
25-05-2023 00:00:00 Thursday |
271.01 275.11 |
277.56 | 271.01 | 48400 |
| 477 | 1.81 0.67 % |
24-05-2023 00:00:00 Wednesday |
272.17 273.98 |
278 | 271.34 | 114280 |
| 478 | 7.89 2.98 % |
23-05-2023 00:00:00 Tuesday |
264.8 272.69 |
276 | 264.4 | 96195 |
| 479 | -2.44 -0.92 % |
22-05-2023 00:00:00 Monday |
266.21 263.77 |
266.61 | 261.32 | 49000 |
| 480 | -5.08 -1.86 % |
19-05-2023 00:00:00 Friday |
272.79 267.71 |
272.79 | 266.7 | 76725 |
| 481 | -0.95 -0.35 % |
18-05-2023 00:00:00 Thursday |
270.2 269.25 |
271.2 | 266 | 54985 |
| 482 | 3.66 1.38 % |
17-05-2023 00:00:00 Wednesday |
265.01 268.67 |
270 | 265.01 | 20155 |
| 483 | -6.33 -2.33 % |
16-05-2023 00:00:00 Tuesday |
271.91 265.58 |
271.91 | 265 | 31665 |
| 484 | -2.14 -0.79 % |
15-05-2023 00:00:00 Monday |
270 267.86 |
273.35 | 267.14 | 27390 |
| 485 | 1.42 0.53 % |
12-05-2023 00:00:00 Friday |
268.41 269.83 |
274.92 | 268.41 | 54595 |
| 486 | 2.45 0.91 % |
11-05-2023 00:00:00 Thursday |
270.4 272.85 |
273.96 | 268.35 | 50170 |
| 487 | 0.77 0.29 % |
10-05-2023 00:00:00 Wednesday |
270 270.77 |
271.88 | 266.15 | 70005 |
| 488 | -2.22 -0.82 % |
09-05-2023 00:00:00 Tuesday |
272 269.78 |
279.95 | 269.34 | 64210 |
| 489 | 6.31 2.4 % |
08-05-2023 00:00:00 Monday |
263.21 269.52 |
270.2 | 263.21 | 108550 |
| 490 | -3.12 -1.17 % |
05-05-2023 00:00:00 Friday |
266.99 263.87 |
269.19 | 263.22 | 57545 |
| 491 | -4.19 -1.55 % |
04-05-2023 00:00:00 Thursday |
269.79 265.6 |
269.79 | 263.23 | 38695 |
| 492 | -0.9 -0.34 % |
03-05-2023 00:00:00 Wednesday |
264.6 263.7 |
267.11 | 263.36 | 41975 |
| 493 | -4.75 -1.76 % |
02-05-2023 00:00:00 Tuesday |
269.6 264.85 |
270.7 | 264.31 | 135535 |
| 494 | -5.32 -1.96 % |
28-04-2023 00:00:00 Friday |
271.85 266.53 |
272.91 | 262 | 518920 |
| 495 | -2.03 -0.72 % |
27-04-2023 00:00:00 Thursday |
282.99 280.96 |
282.99 | 276.6 | 150885 |
| 496 | -5.94 -2.07 % |
26-04-2023 00:00:00 Wednesday |
287.26 281.32 |
287.36 | 276.4 | 112395 |
| 497 | 4.13 1.46 % |
25-04-2023 00:00:00 Tuesday |
282.2 286.33 |
293.84 | 279.23 | 148575 |
| 498 | 4.41 1.61 % |
24-04-2023 00:00:00 Monday |
274 278.41 |
282.23 | 271.47 | 63660 |
| 499 | -1.6 -0.59 % |
21-04-2023 00:00:00 Friday |
273.26 271.66 |
273.26 | 268.4 | 40820 |
| 500 | -5.29 -1.94 % |
20-04-2023 00:00:00 Thursday |
272.99 267.7 |
274.52 | 267.1 | 54695 |
| 501 | 5.09 1.9 % |
19-04-2023 00:00:00 Wednesday |
267.9 272.99 |
273.85 | 267.47 | 99025 |
| 502 | 2.89 1.09 % |
18-04-2023 00:00:00 Tuesday |
265 267.89 |
269.08 | 264.2 | 97675 |
| 503 | 4.91 1.89 % |
17-04-2023 00:00:00 Monday |
259.37 264.28 |
265.36 | 259.31 | 93805 |
| 504 | -2.23 -0.85 % |
13-04-2023 00:00:00 Thursday |
261.6 259.37 |
261.6 | 258.35 | 26875 |
| 505 | 0.81 0.31 % |
12-04-2023 00:00:00 Wednesday |
260.99 261.8 |
262.54 | 257.64 | 40890 |
| 506 | -2.26 -0.87 % |
11-04-2023 00:00:00 Tuesday |
261 258.74 |
261.82 | 255.4 | 42690 |
| 507 | 0.82 0.32 % |
10-04-2023 00:00:00 Monday |
259.8 260.62 |
261.24 | 259.13 | 33545 |
| 508 | 3.97 1.55 % |
06-04-2023 00:00:00 Thursday |
256.69 260.66 |
261.2 | 256 | 55555 |
| 509 | -0.14 -0.05 % |
05-04-2023 00:00:00 Wednesday |
258 257.86 |
259 | 255 | 44450 |
| 510 | 2.42 0.95 % |
03-04-2023 00:00:00 Monday |
254.96 257.38 |
258 | 253.38 | 73615 |
| 511 | 0.97 0.39 % |
31-03-2023 00:00:00 Friday |
251 251.97 |
256.36 | 251 | 137905 |
| 512 | 5.5 2.24 % |
29-03-2023 00:00:00 Wednesday |
245 250.5 |
251.93 | 244.66 | 74305 |
| 513 | 2.33 0.96 % |
28-03-2023 00:00:00 Tuesday |
242.91 245.24 |
246.72 | 240.56 | 40750 |
| 514 | -4.07 -1.65 % |
27-03-2023 00:00:00 Monday |
246 241.93 |
246.58 | 241.16 | 44390 |
| 515 | -4.65 -1.85 % |
24-03-2023 00:00:00 Friday |
250.98 246.33 |
251.87 | 245.2 | 103690 |
| 516 | 4.56 1.84 % |
23-03-2023 00:00:00 Thursday |
247.8 252.36 |
252.76 | 247.2 | 36365 |
| 517 | -2.15 -0.86 % |
22-03-2023 00:00:00 Wednesday |
251.01 248.86 |
252.8 | 248 | 36515 |
| 518 | 7.45 3.04 % |
21-03-2023 00:00:00 Tuesday |
244.8 252.25 |
252.78 | 243.85 | 99995 |
| 519 | -1.95 -0.79 % |
20-03-2023 00:00:00 Monday |
246.02 244.07 |
250.49 | 240.72 | 95605 |
| 520 | -3.26 -1.29 % |
17-03-2023 00:00:00 Friday |
252.87 249.61 |
253.73 | 247.49 | 83800 |
| 521 | 5.18 2.12 % |
16-03-2023 00:00:00 Thursday |
244.69 249.87 |
252.03 | 245.75 | 377120 |
| 522 | -4.33 -1.73 % |
15-03-2023 00:00:00 Wednesday |
250.17 245.84 |
250.88 | 245 | 47810 |
| 523 | -2.48 -0.99 % |
14-03-2023 00:00:00 Tuesday |
250.4 247.92 |
251.13 | 244.47 | 53900 |
| 524 | 1.37 0.55 % |
13-03-2023 00:00:00 Monday |
250.21 251.58 |
256.74 | 250.21 | 54695 |
| 525 | -2.05 -0.8 % |
10-03-2023 00:00:00 Friday |
255.95 253.9 |
256.62 | 251.83 | 29155 |
| 526 | 2.73 1.07 % |
09-03-2023 00:00:00 Thursday |
255.21 257.94 |
262.95 | 254.96 | 280570 |
| 527 | 6.09 2.46 % |
08-03-2023 00:00:00 Wednesday |
248 254.09 |
258.95 | 244.63 | 18398535 |
| 528 | 4.86 1.99 % |
06-03-2023 00:00:00 Monday |
244.39 249.25 |
249.8 | 244.39 | 30480 |
| 529 | -0.51 -0.21 % |
03-03-2023 00:00:00 Friday |
243.4 242.89 |
245.8 | 242.11 | 56475 |
| 530 | -2.48 -1.01 % |
02-03-2023 00:00:00 Thursday |
244.7 242.22 |
244.7 | 238.8 | 50020 |
| 531 | 3.47 1.44 % |
01-03-2023 00:00:00 Wednesday |
240.85 244.32 |
246.06 | 240.85 | 32685 |
| 532 | -1.43 -0.59 % |
28-02-2023 00:00:00 Tuesday |
242 240.57 |
242.19 | 238 | 74970 |
| 533 | -1.36 -0.56 % |
27-02-2023 00:00:00 Monday |
241.86 240.5 |
244 | 238.4 | 67055 |
| 534 | 3.86 1.61 % |
24-02-2023 00:00:00 Friday |
240 243.86 |
244.59 | 240 | 36780 |
| 535 | -1.59 -0.66 % |
23-02-2023 00:00:00 Thursday |
241.61 240.02 |
243 | 239.13 | 42830 |
| 536 | -1.11 -0.46 % |
22-02-2023 00:00:00 Wednesday |
242.8 241.69 |
244.01 | 238.88 | 40525 |
| 537 | -7.11 -2.84 % |
21-02-2023 00:00:00 Tuesday |
250 242.89 |
250.58 | 242.24 | 67955 |
| 538 | -0.48 -0.19 % |
20-02-2023 00:00:00 Monday |
248.01 247.53 |
252.26 | 246.78 | 91780 |
| 539 | -3.06 -1.22 % |
17-02-2023 00:00:00 Friday |
249.8 246.74 |
252.27 | 246.14 | 50760 |
| 540 | -4.26 -1.66 % |
16-02-2023 00:00:00 Thursday |
255.96 251.7 |
255.96 | 249.38 | 65415 |
| 541 | 1.94 0.77 % |
15-02-2023 00:00:00 Wednesday |
252.57 254.51 |
255.49 | 251.46 | 31780 |
| 542 | 2.44 0.97 % |
14-02-2023 00:00:00 Tuesday |
251.6 254.04 |
254.81 | 249.98 | 35545 |
| 543 | -4.44 -1.74 % |
13-02-2023 00:00:00 Monday |
255.72 251.28 |
256.68 | 250.5 | 40850 |
| 544 | -7.21 -2.74 % |
10-02-2023 00:00:00 Friday |
263.4 256.19 |
263.4 | 253.58 | 59880 |
| 545 | 0.59 0.22 % |
09-02-2023 00:00:00 Thursday |
262.39 262.98 |
263.32 | 259.98 | 28255 |
| 546 | 3.11 1.2 % |
08-02-2023 00:00:00 Wednesday |
258.65 261.76 |
262.2 | 258.61 | 30445 |
| 547 | -1.52 -0.59 % |
07-02-2023 00:00:00 Tuesday |
259.75 258.23 |
260.34 | 256 | 45630 |
| 548 | 3.16 1.24 % |
06-02-2023 00:00:00 Monday |
255.59 258.75 |
259.3 | 254.54 | 65900 |
| 549 | 1.74 0.68 % |
03-02-2023 00:00:00 Friday |
254.07 255.81 |
256.75 | 249.99 | 41350 |
| 550 | -4.13 -1.61 % |
02-02-2023 00:00:00 Thursday |
257.01 252.88 |
259.96 | 251 | 83675 |
| 551 | -10.01 -3.71 % |
01-02-2023 00:00:00 Wednesday |
269.59 259.58 |
273 | 255.25 | 826030 |
| 552 | 8.98 3.61 % |
31-01-2023 00:00:00 Tuesday |
248.85 257.83 |
259 | 246.87 | 93345 |
| 553 | 3.64 1.48 % |
30-01-2023 00:00:00 Monday |
246.01 249.65 |
251.01 | 245.6 | 48120 |
| 554 | -2.06 -0.82 % |
27-01-2023 00:00:00 Friday |
250.21 248.15 |
257.07 | 246.2 | 61770 |
| 555 | -3.19 -1.26 % |
25-01-2023 00:00:00 Wednesday |
253.85 250.66 |
254.21 | 246.03 | 65390 |
| 556 | -5.69 -2.2 % |
24-01-2023 00:00:00 Tuesday |
259.19 253.5 |
259.19 | 252.64 | 76005 |
| 557 | 3 1.18 % |
23-01-2023 00:00:00 Monday |
254.07 257.07 |
259.36 | 253.96 | 39615 |
| 558 | -2.99 -1.16 % |
20-01-2023 00:00:00 Friday |
258.29 255.3 |
258.29 | 253.4 | 23200 |
| 559 | 3.47 1.36 % |
19-01-2023 00:00:00 Thursday |
255.4 258.87 |
259.4 | 255.4 | 25220 |
| 560 | 5.52 2.2 % |
18-01-2023 00:00:00 Wednesday |
251.23 256.75 |
258.14 | 251.23 | 92700 |
| 561 | -0.02 -0.01 % |
17-01-2023 00:00:00 Tuesday |
254.41 254.39 |
256.03 | 252.6 | 35105 |
| 562 | -2.56 -1 % |
16-01-2023 00:00:00 Monday |
257 254.44 |
260 | 253.97 | 50305 |
| 563 | -5.69 -2.17 % |
13-01-2023 00:00:00 Friday |
262.32 256.63 |
263.18 | 253.66 | 40184150 |
| 564 | -1.89 -0.72 % |
12-01-2023 00:00:00 Thursday |
264.21 262.32 |
268.51 | 261.32 | 42190 |
| 565 | 2.98 1.13 % |
11-01-2023 00:00:00 Wednesday |
264.01 266.99 |
268.53 | 263.91 | 31575 |
| 566 | 3.49 1.33 % |
10-01-2023 00:00:00 Tuesday |
263.07 266.56 |
267.39 | 263.07 | 44575 |
| 567 | 5.53 2.14 % |
09-01-2023 00:00:00 Monday |
258.11 263.64 |
265 | 258.11 | 76655 |
| 568 | -4.61 -1.75 % |
06-01-2023 00:00:00 Friday |
263.61 259 |
264.9 | 257.66 | 51955 |
| 569 | -2.11 -0.79 % |
05-01-2023 00:00:00 Thursday |
266 263.89 |
268.09 | 262.6 | 59035 |
| 570 | -2.66 -0.99 % |
04-01-2023 00:00:00 Wednesday |
268.01 265.35 |
270.46 | 263.6 | 141815 |
| 571 | -4.99 -1.81 % |
03-01-2023 00:00:00 Tuesday |
275 270.01 |
275.33 | 267.32 | 72510 |
| 572 | 1.2 0.43 % |
02-01-2023 00:00:00 Monday |
275.96 277.16 |
278 | 272.32 | 91080 |
| 573 | 10.96 4.14 % |
30-12-2022 00:00:00 Friday |
265 275.96 |
278 | 264.85 | 164770 |
| 574 | -10.68 -3.91 % |
29-12-2022 00:00:00 Thursday |
273 262.32 |
273 | 250.32 | 536155 |
| 575 | -2.6 -0.93 % |
28-12-2022 00:00:00 Wednesday |
279.99 277.39 |
279.99 | 270.62 | 94035 |
| 576 | 0.93 0.34 % |
27-12-2022 00:00:00 Tuesday |
274.79 275.72 |
277.84 | 266 | 80620 |
| 577 | 9.96 3.82 % |
26-12-2022 00:00:00 Monday |
260.8 270.76 |
273.46 | 260 | 48695 |
| 578 | 3.17 1.23 % |
23-12-2022 00:00:00 Friday |
257.01 260.18 |
264.71 | 257.01 | 61185 |
| 579 | -4.21 -1.55 % |
22-12-2022 00:00:00 Thursday |
272.01 267.8 |
277.21 | 265.5 | 43570 |
| 580 | -2.45 -0.89 % |
21-12-2022 00:00:00 Wednesday |
276.01 273.56 |
283.81 | 272.22 | 93190 |
| 581 | -1.75 -0.63 % |
20-12-2022 00:00:00 Tuesday |
279.59 277.84 |
279.6 | 270.57 | 56665 |
| 582 | 0.72 0.26 % |
19-12-2022 00:00:00 Monday |
274.32 275.04 |
277.4 | 272.31 | 78610 |
| 583 | -3.67 -1.32 % |
16-12-2022 00:00:00 Friday |
277.96 274.29 |
280.79 | 267.61 | 245210 |
| 584 | 3.46 1.26 % |
15-12-2022 00:00:00 Thursday |
275.65 279.11 |
280.79 | 273.75 | 80740 |
| 585 | 0.66 0.24 % |
14-12-2022 00:00:00 Wednesday |
274.99 275.65 |
275.99 | 271.19 | 85700 |
| 586 | 1.86 0.69 % |
13-12-2022 00:00:00 Tuesday |
271.21 273.07 |
273.9 | 270 | 52520 |
| 587 | 5.93 2.22 % |
12-12-2022 00:00:00 Monday |
266.92 272.85 |
275.24 | 265.63 | 265220 |
| 588 | 0.82 0.31 % |
09-12-2022 00:00:00 Friday |
268 268.82 |
270.74 | 263.35 | 67645 |
| 589 | -0.92 -0.34 % |
08-12-2022 00:00:00 Thursday |
268.4 267.48 |
270.89 | 265.05 | 63185 |
| 590 | -0.06 -0.02 % |
07-12-2022 00:00:00 Wednesday |
266.99 266.93 |
273.37 | 265.6 | 176625 |
| 591 | 7.01 2.72 % |
06-12-2022 00:00:00 Tuesday |
258.02 265.03 |
267.8 | 258.02 | 320305 |
| 592 | -1.15 -0.44 % |
05-12-2022 00:00:00 Monday |
260.19 259.04 |
260.19 | 255.87 | 76390 |
| 593 | -0.71 -0.27 % |
02-12-2022 00:00:00 Friday |
258.59 257.88 |
259.53 | 253.62 | 100600 |
| 594 | -13.68 -5.05 % |
01-12-2022 00:00:00 Thursday |
270.75 257.07 |
270.75 | 255.32 | 161655 |
| 595 | 11.22 4.37 % |
30-11-2022 00:00:00 Wednesday |
256.95 268.17 |
274.8 | 254.81 | 133830 |
| 596 | 2.41 0.96 % |
29-11-2022 00:00:00 Tuesday |
251.6 254.01 |
256.06 | 250.21 | 231475 |
| 597 | -3.7 -1.44 % |
28-11-2022 00:00:00 Monday |
257 253.3 |
259.07 | 249.37 | 310240 |
| 598 | -6.13 -2.34 % |
25-11-2022 00:00:00 Friday |
262.2 256.07 |
264.27 | 255.12 | 101140 |
| 599 | -4.16 -1.56 % |
24-11-2022 00:00:00 Thursday |
266.81 262.65 |
268.01 | 261.03 | 64135 |
| 600 | -4.31 -1.59 % |
23-11-2022 00:00:00 Wednesday |
270.99 266.68 |
272.2 | 265.02 | 142530 |
| 601 | 6.94 2.64 % |
22-11-2022 00:00:00 Tuesday |
262.39 269.33 |
270.89 | 258.4 | 166365 |
| 602 | 7.73 3.06 % |
21-11-2022 00:00:00 Monday |
252.23 259.96 |
260.91 | 249.4 | 156555 |
| 603 | -5.6 -2.19 % |
18-11-2022 00:00:00 Friday |
255.6 250 |
256.82 | 248.35 | 270775 |
| 604 | 8.29 3.35 % |
17-11-2022 00:00:00 Thursday |
247.2 255.49 |
261.96 | 247.2 | 296960 |
| 605 | -6.1 -2.41 % |
16-11-2022 00:00:00 Wednesday |
252.6 246.5 |
252.6 | 245.14 | 61130 |
| 606 | -2.79 -1.1 % |
15-11-2022 00:00:00 Tuesday |
253.17 250.38 |
253.17 | 249.32 | 128660 |
| 607 | -0.67 -0.26 % |
14-11-2022 00:00:00 Monday |
254 253.33 |
257.03 | 251.11 | 64315 |
| 608 | 3.55 1.41 % |
11-11-2022 00:00:00 Friday |
251.8 255.35 |
257.38 | 251.8 | 79425 |
| 609 | -8.2 -3.19 % |
10-11-2022 00:00:00 Thursday |
257 248.8 |
257.97 | 247.57 | 107215 |
| 610 | 2.26 0.89 % |
09-11-2022 00:00:00 Wednesday |
252.8 255.06 |
259.8 | 252.8 | 112480 |
| 611 | 3.32 1.3 % |
07-11-2022 00:00:00 Monday |
254.68 258 |
258.83 | 251.5 | 51260 |
| 612 | 3.78 1.52 % |
04-11-2022 00:00:00 Friday |
248.1 251.88 |
252.8 | 248.1 | 98575 |
| 613 | 6.98 2.9 % |
03-11-2022 00:00:00 Thursday |
241.1 248.08 |
248.56 | 239.22 | 173560 |
| 614 | -1.74 -0.71 % |
02-11-2022 00:00:00 Wednesday |
243.4 241.66 |
244.51 | 239.88 | 57540 |
| 615 | -4.24 -1.73 % |
01-11-2022 00:00:00 Tuesday |
245.68 241.44 |
247.56 | 240.62 | 76110 |
| 616 | -7.62 -3.01 % |
31-10-2022 00:00:00 Monday |
253.3 245.68 |
254.18 | 245.03 | 154775 |
| 617 | 4.45 1.77 % |
28-10-2022 00:00:00 Friday |
250.8 255.25 |
256.79 | 249.01 | 184230 |
| 618 | 3.74 1.52 % |
27-10-2022 00:00:00 Thursday |
245.95 249.69 |
250.6 | 242.24 | 204890 |
| 619 | 2.09 0.87 % |
25-10-2022 00:00:00 Tuesday |
241.46 243.55 |
247.89 | 237.07 | 906595 |
| 620 | -2.23 -0.92 % |
24-10-2022 00:00:00 Monday |
242 239.77 |
242 | 238.4 | 20765 |
| 621 | -6.37 -2.59 % |
21-10-2022 00:00:00 Friday |
245.94 239.57 |
246.26 | 236.9 | 238880 |
| 622 | -0.98 -0.4 % |
20-10-2022 00:00:00 Thursday |
244.38 243.4 |
245.6 | 239.01 | 153280 |
| 623 | -0.65 -0.27 % |
19-10-2022 00:00:00 Wednesday |
243.64 242.99 |
246.74 | 241.09 | 96630 |
| 624 | 4.84 2.02 % |
18-10-2022 00:00:00 Tuesday |
240 244.84 |
246.07 | 240 | 80900 |
| 625 | 3.41 1.45 % |
17-10-2022 00:00:00 Monday |
235.01 238.42 |
239.28 | 234.4 | 1324275 |
| 626 | -0.81 -0.34 % |
14-10-2022 00:00:00 Friday |
238.01 237.2 |
243.1 | 236.17 | 163105 |
| 627 | -4.47 -1.84 % |
13-10-2022 00:00:00 Thursday |
242.3 237.83 |
242.3 | 235.2 | 77420 |
| 628 | 8.09 3.45 % |
12-10-2022 00:00:00 Wednesday |
234.21 242.3 |
243.3 | 234.21 | 132555 |
| 629 | -1.2 -0.51 % |
11-10-2022 00:00:00 Tuesday |
236 234.8 |
238.79 | 234.1 | 1338725 |
| 630 | -0.44 -0.19 % |
10-10-2022 00:00:00 Monday |
236.2 235.76 |
238.3 | 232.82 | 95655 |
| 631 | -0.24 -0.1 % |
07-10-2022 00:00:00 Friday |
240.07 239.83 |
241.6 | 234.21 | 116890 |
| 632 | -1.87 -0.78 % |
06-10-2022 00:00:00 Thursday |
241.2 239.33 |
243.44 | 238.8 | 51585 |
| 633 | 3.13 1.32 % |
04-10-2022 00:00:00 Tuesday |
236.8 239.93 |
240.66 | 235.1 | 69985 |
| 634 | -3.97 -1.67 % |
03-10-2022 00:00:00 Monday |
237.91 233.94 |
243.39 | 232.8 | 85050 |
| 635 | -0.85 -0.35 % |
30-09-2022 00:00:00 Friday |
239.8 238.95 |
244.61 | 237.97 | 97075 |
| 636 | 3.87 1.63 % |
29-09-2022 00:00:00 Thursday |
237.99 241.86 |
242.46 | 237.53 | 251505 |
| 637 | 4.04 1.75 % |
28-09-2022 00:00:00 Wednesday |
231.01 235.05 |
238.74 | 231.01 | 166460 |
| 638 | -4.21 -1.77 % |
27-09-2022 00:00:00 Tuesday |
237.3 233.09 |
239 | 229.41 | 115025 |
| 639 | -4.89 -2.04 % |
26-09-2022 00:00:00 Monday |
239.73 234.84 |
240.41 | 229.88 | 132800 |
| 640 | -9.59 -3.84 % |
23-09-2022 00:00:00 Friday |
250 240.41 |
251.04 | 238.87 | 239145 |
| 641 | -0.73 -0.29 % |
22-09-2022 00:00:00 Thursday |
252.3 251.57 |
253.99 | 248.32 | 156440 |
| 642 | -4.56 -1.76 % |
21-09-2022 00:00:00 Wednesday |
259.2 254.64 |
261.85 | 252.5 | 66840 |
| 643 | 1.5 0.58 % |
20-09-2022 00:00:00 Tuesday |
257.66 259.16 |
263.6 | 257.66 | 103990 |
| 644 | 0.8 0.31 % |
19-09-2022 00:00:00 Monday |
256.68 257.48 |
261.49 | 256.1 | 1000335 |
| 645 | -7.57 -2.86 % |
16-09-2022 00:00:00 Friday |
264.58 257.01 |
267.53 | 253.74 | 142605 |
| 646 | -1.63 -0.61 % |
15-09-2022 00:00:00 Thursday |
267 265.37 |
274.8 | 262.67 | 83705 |
| 647 | 1.36 0.51 % |
14-09-2022 00:00:00 Wednesday |
265.2 266.56 |
270.83 | 262.52 | 157310 |
| 648 | -0.09 -0.03 % |
13-09-2022 00:00:00 Tuesday |
266.62 266.53 |
269.99 | 264.76 | 135895 |
| 649 | 2.04 0.77 % |
12-09-2022 00:00:00 Monday |
263.79 265.83 |
266.8 | 262.08 | 166575 |
| 650 | -10.91 -3.95 % |
09-09-2022 00:00:00 Friday |
275.99 265.08 |
275.99 | 264 | 103300 |
| 651 | -3.83 -1.39 % |
08-09-2022 00:00:00 Thursday |
276 272.17 |
277.1 | 271.37 | 101895 |
| 652 | -3.64 -1.31 % |
07-09-2022 00:00:00 Wednesday |
276.94 273.3 |
278.14 | 272.2 | 101510 |
| 653 | 9.28 3.47 % |
06-09-2022 00:00:00 Tuesday |
267.6 276.88 |
278.19 | 263.5 | 297520 |
| 654 | 0.18 0.07 % |
05-09-2022 00:00:00 Monday |
264 264.18 |
267.35 | 262.98 | 68535 |
| 655 | -5.77 -2.16 % |
02-09-2022 00:00:00 Friday |
267.4 261.63 |
267.98 | 261.4 | 88610 |
| 656 | -5.06 -1.87 % |
01-09-2022 00:00:00 Thursday |
270.99 265.93 |
271.48 | 264.73 | 41115 |
| 657 | 4.51 1.69 % |
30-08-2022 00:00:00 Tuesday |
266.4 270.91 |
271.7 | 266.4 | 140160 |
| 658 | 1.27 0.48 % |
29-08-2022 00:00:00 Monday |
263.79 265.06 |
266.3 | 260.71 | 56530 |
| 659 | -0.75 -0.28 % |
26-08-2022 00:00:00 Friday |
267.2 266.45 |
269.43 | 264.78 | 43535 |
| 660 | -4.62 -1.71 % |
25-08-2022 00:00:00 Thursday |
269.5 264.88 |
272.79 | 264.01 | 117160 |
| 661 | -2.38 -0.88 % |
24-08-2022 00:00:00 Wednesday |
270.99 268.61 |
270.99 | 265.6 | 62565 |
| 662 | 7.32 2.81 % |
23-08-2022 00:00:00 Tuesday |
260.2 267.52 |
271 | 259.74 | 134560 |
| 663 | -7.23 -2.68 % |
22-08-2022 00:00:00 Monday |
269.82 262.59 |
272.15 | 261.19 | 157060 |
| 664 | 0.17 0.06 % |
19-08-2022 00:00:00 Friday |
269.21 269.38 |
272.72 | 268 | 70010 |
| 665 | 0.88 0.33 % |
18-08-2022 00:00:00 Thursday |
268.8 269.68 |
273 | 265.45 | 140000 |
| 666 | -1.85 -0.68 % |
17-08-2022 00:00:00 Wednesday |
273 271.15 |
273.78 | 270.31 | 96780 |
| 667 | -1.99 -0.72 % |
16-08-2022 00:00:00 Tuesday |
274.99 273 |
277.38 | 270.83 | 73725 |
| 668 | -10.29 -3.63 % |
12-08-2022 00:00:00 Friday |
283.8 273.51 |
283.8 | 272.66 | 75120 |
| 669 | -1.08 -0.38 % |
11-08-2022 00:00:00 Thursday |
282 280.92 |
285 | 278.44 | 173960 |
| 670 | 1.04 0.37 % |
10-08-2022 00:00:00 Wednesday |
278.29 279.33 |
281.97 | 277.4 | 76885 |
| 671 | 5.28 1.93 % |
08-08-2022 00:00:00 Monday |
273.01 278.29 |
280.82 | 271.72 | 94700 |
| 672 | 0.4 0.15 % |
05-08-2022 00:00:00 Friday |
272 272.4 |
275.66 | 270.7 | 169230 |
| 673 | -1.32 -0.48 % |
04-08-2022 00:00:00 Thursday |
273.47 272.15 |
275.06 | 266.72 | 68480 |
| 674 | -3.97 -1.44 % |
03-08-2022 00:00:00 Wednesday |
276 272.03 |
279.12 | 269.71 | 137350 |
| 675 | 3.28 1.2 % |
02-08-2022 00:00:00 Tuesday |
272.7 275.98 |
280.54 | 272.7 | 230170 |
| 676 | -1.46 -0.53 % |
01-08-2022 00:00:00 Monday |
276.5 275.04 |
279.49 | 272.34 | 1206795 |
| 677 | -20.06 -6.78 % |
29-07-2022 00:00:00 Friday |
296 275.94 |
296.8 | 274.26 | 389195 |
| 678 | -2.38 -0.81 % |
28-07-2022 00:00:00 Thursday |
294.87 292.49 |
301.09 | 288.61 | 179625 |
| 679 | -4.03 -1.37 % |
27-07-2022 00:00:00 Wednesday |
293.89 289.86 |
294.6 | 287.12 | 109470 |
| 680 | -2.28 -0.77 % |
26-07-2022 00:00:00 Tuesday |
297.83 295.55 |
301.74 | 294.66 | 117730 |
| 681 | 3.32 1.12 % |
25-07-2022 00:00:00 Monday |
296.08 299.4 |
301.85 | 295.89 | 83015 |
| 682 | 5.84 1.99 % |
22-07-2022 00:00:00 Friday |
293.25 299.09 |
299.89 | 291.44 | 103645 |
| 683 | 13.18 4.72 % |
21-07-2022 00:00:00 Thursday |
279 292.18 |
293.5 | 278.96 | 135205 |
| 684 | 1.49 0.53 % |
20-07-2022 00:00:00 Wednesday |
280 281.49 |
286.21 | 280 | 374310 |
| 685 | 2.61 0.95 % |
19-07-2022 00:00:00 Tuesday |
275.66 278.27 |
279.69 | 271.31 | 309740 |
| 686 | 13.03 4.89 % |
18-07-2022 00:00:00 Monday |
266.66 279.69 |
283.5 | 264.82 | 1283300 |
| 687 | 2.88 1.11 % |
15-07-2022 00:00:00 Friday |
260 262.88 |
263.56 | 255.3 | 96315 |
| 688 | 5.18 2.04 % |
14-07-2022 00:00:00 Thursday |
254 259.18 |
259.99 | 254 | 73560 |
| 689 | 6.6 2.67 % |
13-07-2022 00:00:00 Wednesday |
247 253.6 |
254.8 | 247 | 107745 |
| 690 | -1.56 -0.63 % |
12-07-2022 00:00:00 Tuesday |
249.01 247.45 |
251.48 | 246.85 | 72620 |
| 691 | -4.19 -1.64 % |
11-07-2022 00:00:00 Monday |
255.72 251.53 |
256 | 248.15 | 70720 |
| 692 | -8.36 -3.16 % |
08-07-2022 00:00:00 Friday |
264.36 256 |
264.48 | 254.4 | 81225 |
| 693 | 3.89 1.51 % |
07-07-2022 00:00:00 Thursday |
258.01 261.9 |
264.04 | 251.8 | 84190 |
| 694 | 3.95 1.56 % |
06-07-2022 00:00:00 Wednesday |
252.84 256.79 |
258.82 | 252.84 | 43665 |
| 695 | -0.25 -0.1 % |
05-07-2022 00:00:00 Tuesday |
255.68 255.43 |
261.96 | 252.31 | 144960 |
| 696 | 1.62 0.64 % |
04-07-2022 00:00:00 Monday |
251.6 253.22 |
257.6 | 250.4 | 36960 |
| 697 | -1.22 -0.48 % |
01-07-2022 00:00:00 Friday |
254.2 252.98 |
254.2 | 248 | 119415 |
| 698 | 9.14 3.69 % |
30-06-2022 00:00:00 Thursday |
247.57 256.71 |
259.45 | 246.25 | 167185 |
| 699 | -4.88 -1.96 % |
29-06-2022 00:00:00 Wednesday |
249.6 244.72 |
251.2 | 243.8 | 49450 |
| 700 | -0.87 -0.35 % |
28-06-2022 00:00:00 Tuesday |
251 250.13 |
252.72 | 248.47 | 114420 |
| 701 | -6.68 -2.6 % |
27-06-2022 00:00:00 Monday |
257 250.32 |
257 | 249.42 | 121355 |
| 702 | 6.93 2.86 % |
24-06-2022 00:00:00 Friday |
242 248.93 |
251 | 241.08 | 294055 |
| 703 | 7.63 3.29 % |
23-06-2022 00:00:00 Thursday |
231.98 239.61 |
243.39 | 231.98 | 109050 |
| 704 | 2.13 0.92 % |
22-06-2022 00:00:00 Wednesday |
232 234.13 |
239.6 | 232 | 164565 |
| 705 | 6.52 2.86 % |
21-06-2022 00:00:00 Tuesday |
228 234.52 |
236.44 | 225.9 | 107800 |
| 706 | -3.57 -1.55 % |
20-06-2022 00:00:00 Monday |
231 227.43 |
232.2 | 223.32 | 575530 |
| 707 | 2.84 1.25 % |
17-06-2022 00:00:00 Friday |
226.82 229.66 |
230.9 | 222.66 | 105215 |
| 708 | -3.86 -1.66 % |
16-06-2022 00:00:00 Thursday |
232.4 228.54 |
234.86 | 224.72 | 135030 |
| 709 | 0.94 0.41 % |
15-06-2022 00:00:00 Wednesday |
228.98 229.92 |
230.6 | 226.21 | 60530 |
| 710 | 2.11 0.93 % |
14-06-2022 00:00:00 Tuesday |
225.86 227.97 |
229.65 | 224.6 | 101690 |
| 711 | -3.63 -1.58 % |
13-06-2022 00:00:00 Monday |
230.2 226.57 |
232.1 | 223.2 | 123755 |
| 712 | 0.14 0.06 % |
10-06-2022 00:00:00 Friday |
233.11 233.25 |
233.51 | 230.91 | 30735 |
| 713 | 0.27 0.12 % |
09-06-2022 00:00:00 Thursday |
233.2 233.47 |
234.4 | 230.82 | 63625 |
| 714 | -0.51 -0.22 % |
08-06-2022 00:00:00 Wednesday |
235.8 235.29 |
239.2 | 232.6 | 91725 |
| 715 | 1.07 0.46 % |
07-06-2022 00:00:00 Tuesday |
234.68 235.75 |
236.6 | 228.6 | 153205 |
| 716 | 2.94 1.26 % |
06-06-2022 00:00:00 Monday |
234.2 237.14 |
238 | 231 | 72665 |
| 717 | -1.86 -0.78 % |
03-06-2022 00:00:00 Friday |
237.03 235.17 |
239.04 | 233.82 | 96125 |
| 718 | 1.85 0.78 % |
02-06-2022 00:00:00 Thursday |
236.7 238.55 |
238.9 | 235.15 | 58745 |
| 719 | -0.76 -0.32 % |
01-06-2022 00:00:00 Wednesday |
236.86 236.1 |
239.8 | 233.29 | 88000 |
| 720 | 2.11 0.91 % |
31-05-2022 00:00:00 Tuesday |
232.97 235.08 |
239 | 232.12 | 274325 |
| 721 | 3.89 1.69 % |
30-05-2022 00:00:00 Monday |
230.82 234.71 |
237.99 | 228.86 | 136650 |
| 722 | -6.63 -2.82 % |
27-05-2022 00:00:00 Friday |
235.04 228.41 |
235.04 | 226.49 | 73355 |
| 723 | 3.84 1.71 % |
26-05-2022 00:00:00 Thursday |
225.09 228.93 |
230.12 | 220.42 | 102725 |
| 724 | -4.16 -1.83 % |
25-05-2022 00:00:00 Wednesday |
227.57 223.41 |
229.13 | 220.47 | 409655 |
| 725 | -1.43 -0.63 % |
24-05-2022 00:00:00 Tuesday |
227 225.57 |
229 | 220.77 | 1092775 |
| 726 | 5.9 2.66 % |
23-05-2022 00:00:00 Monday |
221.6 227.5 |
229.59 | 221.6 | 285150 |
| 727 | -0.7 -0.32 % |
20-05-2022 00:00:00 Friday |
219.86 219.16 |
221.68 | 216.8 | 192975 |
| 728 | 4.13 1.95 % |
19-05-2022 00:00:00 Thursday |
211.7 215.83 |
217.03 | 211.7 | 181075 |
| 729 | -4.37 -1.95 % |
18-05-2022 00:00:00 Wednesday |
224 219.63 |
225.25 | 217.53 | 105400 |
| 730 | 3.47 1.59 % |
17-05-2022 00:00:00 Tuesday |
218.35 221.82 |
223.6 | 216.5 | 148445 |
| 731 | 7.81 3.71 % |
16-05-2022 00:00:00 Monday |
210.4 218.21 |
219.4 | 210.4 | 218085 |
| 732 | -3.62 -1.68 % |
13-05-2022 00:00:00 Friday |
216 212.38 |
218.8 | 209.54 | 237905 |
| 733 | -10.6 -4.75 % |
12-05-2022 00:00:00 Thursday |
223.22 212.62 |
223.22 | 209.62 | 267210 |
| 734 | -7.74 -3.34 % |
11-05-2022 00:00:00 Wednesday |
231.63 223.89 |
232.64 | 219.51 | 893345 |
| 735 | 2.14 0.93 % |
10-05-2022 00:00:00 Tuesday |
229.94 232.08 |
235.4 | 229.01 | 118785 |
| 736 | -1.36 -0.58 % |
09-05-2022 00:00:00 Monday |
232.61 231.25 |
235.36 | 227.41 | 294920 |
| 737 | 13.02 5.81 % |
06-05-2022 00:00:00 Friday |
224.2 237.22 |
238.5 | 224.2 | 400410 |
| 738 | -2.89 -1.23 % |
05-05-2022 00:00:00 Thursday |
235.6 232.71 |
238.8 | 229.78 | 242125 |
| 739 | -17.33 -7.01 % |
04-05-2022 00:00:00 Wednesday |
247.2 229.87 |
251.42 | 226.22 | 2018175 |
| 740 | 10.04 4.25 % |
02-05-2022 00:00:00 Monday |
236 246.04 |
247.21 | 236 | 533600 |
| 741 | 1.29 0.54 % |
29-04-2022 00:00:00 Friday |
239.2 240.49 |
247.79 | 235 | 1284415 |
| 742 | -1.63 -0.71 % |
28-04-2022 00:00:00 Thursday |
230.35 228.72 |
232.55 | 227.12 | 152085 |
| 743 | 1.79 0.79 % |
27-04-2022 00:00:00 Wednesday |
226.4 228.19 |
233.44 | 226.4 | 160565 |
| 744 | 7.76 3.47 % |
26-04-2022 00:00:00 Tuesday |
223.69 231.45 |
232 | 220.86 | 124105 |
| 745 | 1.45 0.67 % |
25-04-2022 00:00:00 Monday |
217.6 219.05 |
220.86 | 215.35 | 274850 |
| 746 | -4.49 -1.98 % |
22-04-2022 00:00:00 Friday |
226.29 221.8 |
227.9 | 220 | 193440 |
| 747 | 5.15 2.29 % |
21-04-2022 00:00:00 Thursday |
225.14 230.29 |
230.72 | 223.67 | 108765 |
| 748 | 0.68 0.31 % |
20-04-2022 00:00:00 Wednesday |
222.12 222.8 |
226.46 | 218.37 | 172710 |
| 749 | -11.63 -4.95 % |
19-04-2022 00:00:00 Tuesday |
234.98 223.35 |
237.69 | 220.68 | 149540 |
| 750 | 4.73 2.07 % |
18-04-2022 00:00:00 Monday |
228.12 232.85 |
235.2 | 224.29 | 237960 |
| 751 | -1.37 -0.58 % |
13-04-2022 00:00:00 Wednesday |
238.2 236.83 |
239.18 | 235.76 | 105525 |
| 752 | -8.47 -3.46 % |
12-04-2022 00:00:00 Tuesday |
244.76 236.29 |
244.76 | 234.1 | 653135 |
| 753 | 1.96 0.81 % |
11-04-2022 00:00:00 Monday |
242.8 244.76 |
247.55 | 239.59 | 259470 |
| 754 | 4.53 1.91 % |
08-04-2022 00:00:00 Friday |
237 241.53 |
242.64 | 233.46 | 159565 |
| 755 | 3.49 1.51 % |
07-04-2022 00:00:00 Thursday |
231 234.49 |
236.39 | 231 | 123215 |
| 756 | 0.23 0.1 % |
06-04-2022 00:00:00 Wednesday |
233.4 233.63 |
235.67 | 231.19 | 150265 |
| 757 | -3 -1.27 % |
05-04-2022 00:00:00 Tuesday |
237.01 234.01 |
237.01 | 233.13 | 256620 |
| 758 | -1.54 -0.65 % |
04-04-2022 00:00:00 Monday |
237.2 235.66 |
237.94 | 234 | 141080 |
| 759 | 9.74 4.31 % |
01-04-2022 00:00:00 Friday |
226.15 235.89 |
237.83 | 225.75 | 246480 |
| 760 | 1.5 0.67 % |
31-03-2022 00:00:00 Thursday |
225.52 227.02 |
228.92 | 223.84 | 143255 |
| 761 | -1.25 -0.55 % |
30-03-2022 00:00:00 Wednesday |
226 224.75 |
227.63 | 223.91 | 98680 |
| 762 | 2.59 1.17 % |
29-03-2022 00:00:00 Tuesday |
222 224.59 |
225.4 | 219.81 | 481820 |
| 763 | 3.11 1.41 % |
28-03-2022 00:00:00 Monday |
220 223.11 |
223.96 | 216.79 | 268320 |
| 764 | 1.5 0.68 % |
25-03-2022 00:00:00 Friday |
219.14 220.64 |
222.4 | 217.63 | 142655 |
| 765 | 0.68 0.31 % |
24-03-2022 00:00:00 Thursday |
218 218.68 |
220.19 | 217.61 | 318255 |
| 766 | -2.73 -1.23 % |
23-03-2022 00:00:00 Wednesday |
222 219.27 |
222 | 217.66 | 111460 |
| 767 | 3.23 1.49 % |
22-03-2022 00:00:00 Tuesday |
216.6 219.83 |
220.86 | 213.37 | 204105 |
| 768 | -9.16 -4.04 % |
21-03-2022 00:00:00 Monday |
226.47 217.31 |
227.88 | 217 | 151430 |
| 769 | 1.19 0.53 % |
17-03-2022 00:00:00 Thursday |
224.65 225.84 |
228.86 | 224.26 | 197790 |
| 770 | 2.09 0.95 % |
16-03-2022 00:00:00 Wednesday |
219.95 222.04 |
225.9 | 219.19 | 1057410 |
| 771 | -4.51 -2.03 % |
15-03-2022 00:00:00 Tuesday |
222.6 218.09 |
227.37 | 216.36 | 186945 |
| 772 | 4.23 1.94 % |
14-03-2022 00:00:00 Monday |
218 222.23 |
223.16 | 215.52 | 186605 |
| 773 | 6.75 3.19 % |
11-03-2022 00:00:00 Friday |
211.51 218.26 |
218.8 | 211.18 | 162150 |
| 774 | -3.1 -1.42 % |
10-03-2022 00:00:00 Thursday |
219 215.9 |
219.33 | 211.25 | 234260 |
| 775 | 2.95 1.41 % |
09-03-2022 00:00:00 Wednesday |
209.54 212.49 |
214.34 | 208.22 | 151215 |
| 776 | 6.19 3.06 % |
08-03-2022 00:00:00 Tuesday |
202 208.19 |
209.74 | 200.5 | 301700 |
| 777 | -11.44 -5.3 % |
07-03-2022 00:00:00 Monday |
215.68 204.24 |
215.68 | 203.39 | 450420 |
| 778 | -1.75 -0.8 % |
04-03-2022 00:00:00 Friday |
219.6 217.85 |
223.06 | 216.49 | 180070 |
| 779 | -1.79 -0.8 % |
03-03-2022 00:00:00 Thursday |
222.79 221 |
227.32 | 219 | 167190 |
| 780 | 0.37 0.17 % |
02-03-2022 00:00:00 Wednesday |
218.56 218.93 |
229.3 | 213.64 | 372275 |
| 781 | 1.31 0.59 % |
28-02-2022 00:00:00 Monday |
223.57 224.88 |
225.22 | 216.1 | 464880 |
| 782 | 5.34 2.43 % |
25-02-2022 00:00:00 Friday |
220 225.34 |
232 | 220 | 394495 |
| 783 | -16.68 -7.25 % |
24-02-2022 00:00:00 Thursday |
230 213.32 |
230.65 | 212.02 | 488835 |
| 784 | -6.84 -2.83 % |
23-02-2022 00:00:00 Wednesday |
242.1 235.26 |
244.35 | 234.37 | 133425 |
| 785 | 2.77 1.16 % |
22-02-2022 00:00:00 Tuesday |
238 240.77 |
243.04 | 235.39 | 205495 |
| 786 | -5.93 -2.37 % |
21-02-2022 00:00:00 Monday |
250 244.07 |
250.4 | 242.06 | 111355 |
| 787 | -2.19 -0.86 % |
18-02-2022 00:00:00 Friday |
253.8 251.61 |
258.29 | 250.1 | 322235 |
| 788 | 8.85 3.59 % |
17-02-2022 00:00:00 Thursday |
246.64 255.49 |
256.41 | 246.63 | 273270 |
| 789 | -1.41 -0.57 % |
16-02-2022 00:00:00 Wednesday |
245.4 243.99 |
254.66 | 243.35 | 320805 |
| 790 | 7.48 3.18 % |
15-02-2022 00:00:00 Tuesday |
235 242.48 |
244.07 | 228.8 | 242610 |
| 791 | -8.93 -3.7 % |
14-02-2022 00:00:00 Monday |
241.65 232.72 |
241.65 | 230.87 | 256805 |
| 792 | -4.95 -1.97 % |
11-02-2022 00:00:00 Friday |
251.55 246.6 |
252.68 | 245.65 | 112470 |
| 793 | 3.97 1.59 % |
10-02-2022 00:00:00 Thursday |
249.13 253.1 |
254.91 | 246.48 | 101905 |
| 794 | 1.26 0.51 % |
09-02-2022 00:00:00 Wednesday |
247.68 248.94 |
250.71 | 246.88 | 109260 |
| 795 | 0.03 0.01 % |
08-02-2022 00:00:00 Tuesday |
247.9 247.93 |
249 | 241.47 | 137165 |
| 796 | -2.53 -1.03 % |
07-02-2022 00:00:00 Monday |
246.2 243.67 |
250.05 | 242.26 | 139435 |
| 797 | -4.33 -1.73 % |
04-02-2022 00:00:00 Friday |
251 246.67 |
253.15 | 246 | 97430 |
| 798 | -4.23 -1.65 % |
03-02-2022 00:00:00 Thursday |
256.69 252.46 |
256.69 | 251 | 147795 |
| 799 | -3.15 -1.21 % |
02-02-2022 00:00:00 Wednesday |
259.99 256.84 |
260.73 | 254.41 | 167915 |
| 800 | 7.98 3.22 % |
01-02-2022 00:00:00 Tuesday |
247.78 255.76 |
257.94 | 247.14 | 189570 |
| 801 | -3.42 -1.37 % |
31-01-2022 00:00:00 Monday |
249 245.58 |
254.32 | 245.23 | 186995 |
| 802 | -2.07 -0.83 % |
28-01-2022 00:00:00 Friday |
250.6 248.53 |
259.92 | 247.18 | 657740 |
| 803 | 12.57 5.33 % |
27-01-2022 00:00:00 Thursday |
235.66 248.23 |
249.4 | 234.32 | 819465 |
| 804 | 6.5 2.86 % |
25-01-2022 00:00:00 Tuesday |
227 233.5 |
240.4 | 220.81 | 534355 |
| 805 | -8.68 -3.62 % |
24-01-2022 00:00:00 Monday |
239.6 230.92 |
240.09 | 228.05 | 616380 |
| 806 | -5.4 -2.2 % |
21-01-2022 00:00:00 Friday |
245.4 240 |
245.4 | 236.88 | 431665 |
| 807 | 5.86 2.46 % |
20-01-2022 00:00:00 Thursday |
238.08 243.94 |
246.77 | 238.08 | 275545 |
| 808 | -1.57 -0.65 % |
19-01-2022 00:00:00 Wednesday |
240.68 239.11 |
240.68 | 234.21 | 197350 |
| 809 | -7.35 -2.96 % |
18-01-2022 00:00:00 Tuesday |
248.03 240.68 |
253.25 | 237.23 | 222425 |
| 810 | 0.45 0.18 % |
17-01-2022 00:00:00 Monday |
247 247.45 |
250.8 | 246.66 | 176510 |
| 811 | -2.33 -0.93 % |
14-01-2022 00:00:00 Friday |
250.4 248.07 |
252.9 | 245.96 | 1162840 |
| 812 | -0.5 -0.2 % |
13-01-2022 00:00:00 Thursday |
250 249.5 |
251.17 | 246.76 | 106935 |
| 813 | 2.06 0.83 % |
12-01-2022 00:00:00 Wednesday |
246.91 248.97 |
249.65 | 244.84 | 325130 |
| 814 | 0.21 0.09 % |
11-01-2022 00:00:00 Tuesday |
244.6 244.81 |
246.22 | 241.74 | 106105 |
| 815 | -0.76 -0.31 % |
10-01-2022 00:00:00 Monday |
245.31 244.55 |
248.46 | 241.66 | 260320 |
| 816 | -0.31 -0.13 % |
07-01-2022 00:00:00 Friday |
243.28 242.97 |
246.27 | 240.89 | 222425 |
| 817 | -6.15 -2.46 % |
06-01-2022 00:00:00 Thursday |
249.6 243.45 |
249.6 | 241.83 | 150065 |
| 818 | -0.86 -0.34 % |
05-01-2022 00:00:00 Wednesday |
250.64 249.78 |
255.31 | 249 | 198805 |
| 819 | -1.16 -0.46 % |
04-01-2022 00:00:00 Tuesday |
251.8 250.64 |
255.24 | 246.38 | 240165 |
| 820 | 5.18 2.12 % |
03-01-2022 00:00:00 Monday |
244.8 249.98 |
251.6 | 243.36 | 167625 |
| 821 | 0.77 0.32 % |
31-12-2021 00:00:00 Friday |
242.69 243.46 |
246.24 | 240.93 | 106890 |
| 822 | -1.72 -0.71 % |
30-12-2021 00:00:00 Thursday |
241 239.28 |
242.28 | 237 | 203700 |
| 823 | -0.66 -0.27 % |
29-12-2021 00:00:00 Wednesday |
243 242.34 |
245 | 240.61 | 236700 |
| 824 | -1.72 -0.7 % |
28-12-2021 00:00:00 Tuesday |
244.04 242.32 |
249.12 | 240.85 | 163820 |
| 825 | 7.52 3.19 % |
27-12-2021 00:00:00 Monday |
236 243.52 |
245.59 | 234.74 | 252755 |
| 826 | -8.41 -3.45 % |
24-12-2021 00:00:00 Friday |
243.79 235.38 |
243.85 | 233.26 | 190875 |
| 827 | 5.12 2.16 % |
23-12-2021 00:00:00 Thursday |
236.88 242 |
244 | 235.74 | 175160 |
| 828 | -0.57 -0.24 % |
22-12-2021 00:00:00 Wednesday |
235 234.43 |
238.45 | 231.6 | 233715 |
| 829 | -11.87 -4.81 % |
21-12-2021 00:00:00 Tuesday |
246.72 234.85 |
246.72 | 233.07 | 262515 |
| 830 | -10.39 -4.15 % |
20-12-2021 00:00:00 Monday |
250.4 240.01 |
252.52 | 231.93 | 794080 |
| 831 | -10.28 -3.88 % |
17-12-2021 00:00:00 Friday |
265 254.72 |
266.04 | 253.23 | 282135 |
| 832 | -5.45 -2 % |
16-12-2021 00:00:00 Thursday |
272 266.55 |
276.32 | 265.35 | 195930 |
| 833 | -5.52 -1.99 % |
15-12-2021 00:00:00 Wednesday |
276.98 271.46 |
278.19 | 270.3 | 223930 |
| 834 | -16.23 -5.54 % |
14-12-2021 00:00:00 Tuesday |
293.18 276.95 |
293.18 | 274.14 | 345805 |
| 835 | -8.54 -2.81 % |
13-12-2021 00:00:00 Monday |
303.79 295.25 |
306.29 | 281.98 | 219180 |
| 836 | 1.32 0.44 % |
10-12-2021 00:00:00 Friday |
299.22 300.54 |
303.22 | 295.2 | 392165 |
| 837 | -0.98 -0.33 % |
09-12-2021 00:00:00 Thursday |
299.6 298.62 |
301.8 | 297.4 | 102830 |
| 838 | 1.34 0.45 % |
08-12-2021 00:00:00 Wednesday |
297.2 298.54 |
299.2 | 293 | 101575 |
| 839 | -0.47 -0.16 % |
07-12-2021 00:00:00 Tuesday |
293.15 292.68 |
295 | 288.46 | 83195 |
| 840 | -0.53 -0.18 % |
06-12-2021 00:00:00 Monday |
290.7 290.17 |
294.78 | 288.62 | 106910 |
| 841 | 1.85 0.64 % |
03-12-2021 00:00:00 Friday |
287.57 289.42 |
295.68 | 287.57 | 122010 |
| 842 | 3.86 1.35 % |
02-12-2021 00:00:00 Thursday |
286 289.86 |
292 | 285.17 | 101490 |
| 843 | 8.62 3.08 % |
01-12-2021 00:00:00 Wednesday |
280.2 288.82 |
289.76 | 280 | 227215 |
| 844 | 1.49 0.53 % |
30-11-2021 00:00:00 Tuesday |
280 281.49 |
289.03 | 279.36 | 158080 |
| 845 | -4.17 -1.46 % |
29-11-2021 00:00:00 Monday |
284.7 280.53 |
288.91 | 277.56 | 285935 |
| 846 | -21.05 -6.78 % |
26-11-2021 00:00:00 Friday |
310.43 289.38 |
311.2 | 286.78 | 244350 |
| 847 | -1.84 -0.58 % |
25-11-2021 00:00:00 Thursday |
316 314.16 |
316.04 | 306.1 | 186190 |
| 848 | -0.92 -0.29 % |
24-11-2021 00:00:00 Wednesday |
318.4 317.48 |
320 | 313.6 | 73650 |
| 849 | 7.92 2.56 % |
23-11-2021 00:00:00 Tuesday |
309.82 317.74 |
320.72 | 308.71 | 141505 |
| 850 | -8.43 -2.63 % |
22-11-2021 00:00:00 Monday |
321.07 312.64 |
321.81 | 309.82 | 129700 |
| 851 | -4.03 -1.24 % |
18-11-2021 00:00:00 Thursday |
324.2 320.17 |
328.62 | 317.34 | 181580 |
| 852 | -0.44 -0.13 % |
17-11-2021 00:00:00 Wednesday |
326.92 326.48 |
329.8 | 322.34 | 288225 |
| 853 | 1.74 0.53 % |
16-11-2021 00:00:00 Tuesday |
325.8 327.54 |
332.65 | 321.69 | 235105 |
| 854 | -0.96 -0.3 % |
15-11-2021 00:00:00 Monday |
324.4 323.44 |
325.12 | 315.36 | 184030 |
| 855 | -4.47 -1.36 % |
12-11-2021 00:00:00 Friday |
329 324.53 |
329.9 | 323.18 | 183345 |
| 856 | 0.59 0.18 % |
11-11-2021 00:00:00 Thursday |
326.8 327.39 |
328.6 | 320.11 | 420940 |
| 857 | 0.43 0.13 % |
10-11-2021 00:00:00 Wednesday |
326 326.43 |
328.5 | 320 | 2522165 |
| 858 | -11.32 -3.39 % |
09-11-2021 00:00:00 Tuesday |
334.27 322.95 |
339.23 | 316.2 | 445575 |
| 859 | 10.05 3.11 % |
08-11-2021 00:00:00 Monday |
322.76 332.81 |
333.8 | 322.76 | 758615 |
| 860 | 1.45 0.45 % |
04-11-2021 00:00:00 Thursday |
322 323.45 |
325.17 | 321.82 | 40380 |
| 861 | 5.51 1.75 % |
03-11-2021 00:00:00 Wednesday |
315 320.51 |
328.6 | 311.75 | 918330 |
| 862 | 27.11 9.41 % |
02-11-2021 00:00:00 Tuesday |
288.19 315.3 |
319 | 286.38 | 882355 |
| 863 | -3.8 -1.31 % |
01-11-2021 00:00:00 Monday |
290.03 286.23 |
290.16 | 277.86 | 343475 |
| 864 | -10.42 -3.5 % |
29-10-2021 00:00:00 Friday |
298 287.58 |
299.81 | 285.52 | 381020 |
| 865 | -6.09 -2 % |
28-10-2021 00:00:00 Thursday |
304.12 298.03 |
304.24 | 294 | 207295 |
| 866 | -0.48 -0.16 % |
27-10-2021 00:00:00 Wednesday |
306 305.52 |
311.4 | 301.5 | 227265 |
| 867 | -0.98 -0.32 % |
26-10-2021 00:00:00 Tuesday |
306 305.02 |
317.57 | 299.45 | 387585 |
| 868 | -4.98 -1.62 % |
25-10-2021 00:00:00 Monday |
308 303.02 |
308 | 295.83 | 617325 |
| 869 | 5.32 1.78 % |
22-10-2021 00:00:00 Friday |
298.67 303.99 |
311.52 | 296.92 | 1171920 |
| 870 | 9.97 3.46 % |
21-10-2021 00:00:00 Thursday |
288.32 298.29 |
299.87 | 288.3 | 550970 |
| 871 | -0.32 -0.11 % |
20-10-2021 00:00:00 Wednesday |
288 287.68 |
294.91 | 281.11 | 1564305 |
| 872 | 4.01 1.42 % |
19-10-2021 00:00:00 Tuesday |
281.6 285.61 |
291.49 | 276.7 | 700855 |
| 873 | 1.44 0.52 % |
18-10-2021 00:00:00 Monday |
277.6 279.04 |
283.29 | 276.28 | 183225 |
| 874 | -0.46 -0.17 % |
14-10-2021 00:00:00 Thursday |
277.1 276.64 |
279.9 | 271.44 | 245765 |
| 875 | 7.37 2.77 % |
13-10-2021 00:00:00 Wednesday |
265.73 273.1 |
274.76 | 265.6 | 500790 |
| 876 | -2.43 -0.91 % |
12-10-2021 00:00:00 Tuesday |
267.39 264.96 |
268.05 | 264.22 | 69765 |
| 877 | -2.07 -0.77 % |
11-10-2021 00:00:00 Monday |
269.05 266.98 |
269.05 | 265.21 | 1017995 |
| 878 | -2.75 -1.02 % |
08-10-2021 00:00:00 Friday |
268.84 266.09 |
271.6 | 264.94 | 91495 |
| 879 | 3.31 1.25 % |
07-10-2021 00:00:00 Thursday |
265.18 268.49 |
269.19 | 263.56 | 111755 |
| 880 | -7.41 -2.76 % |
06-10-2021 00:00:00 Wednesday |
268 260.59 |
268.83 | 259.8 | 233905 |
| 881 | -2.26 -0.84 % |
05-10-2021 00:00:00 Tuesday |
269.4 267.14 |
271.36 | 264.91 | 470060 |
| 882 | 10.87 4.19 % |
04-10-2021 00:00:00 Monday |
259.2 270.07 |
270.71 | 259.2 | 366450 |
| 883 | -0.79 -0.3 % |
01-10-2021 00:00:00 Friday |
259.96 259.17 |
259.96 | 254.8 | 223500 |
| 884 | -1.64 -0.63 % |
30-09-2021 00:00:00 Thursday |
261.6 259.96 |
265.29 | 258.7 | 249285 |
| 885 | 2.14 0.83 % |
29-09-2021 00:00:00 Wednesday |
258 260.14 |
262.2 | 257.4 | 212765 |
| 886 | -6.15 -2.29 % |
28-09-2021 00:00:00 Tuesday |
268.87 262.72 |
268.87 | 258.6 | 284015 |
| 887 | -5.89 -2.17 % |
27-09-2021 00:00:00 Monday |
271.03 265.14 |
272.18 | 262.81 | 297445 |
| 888 | -6.45 -2.32 % |
24-09-2021 00:00:00 Friday |
277.64 271.19 |
281.08 | 270.26 | 191155 |
| 889 | 5.11 1.88 % |
23-09-2021 00:00:00 Thursday |
271.27 276.38 |
276.97 | 269.31 | 1547215 |
| 890 | 2.63 0.99 % |
22-09-2021 00:00:00 Wednesday |
266.8 269.43 |
270.84 | 265.44 | 427135 |
| 891 | 2.79 1.06 % |
21-09-2021 00:00:00 Tuesday |
262.2 264.99 |
267.36 | 257.2 | 612305 |
| 892 | -5.74 -2.13 % |
20-09-2021 00:00:00 Monday |
270 264.26 |
274.28 | 262.25 | 901885 |
| 893 | -11.26 -3.97 % |
17-09-2021 00:00:00 Friday |
283.42 272.16 |
284.8 | 271 | 487785 |
| 894 | 7.9 2.89 % |
16-09-2021 00:00:00 Thursday |
273.4 281.3 |
282.2 | 272.85 | 613555 |
| 895 | 2.38 0.88 % |
15-09-2021 00:00:00 Wednesday |
271 273.38 |
275.82 | 268.5 | 171195 |
| 896 | 1.73 0.64 % |
14-09-2021 00:00:00 Tuesday |
268.8 270.53 |
274.09 | 268.8 | 247535 |
| 897 | -0.8 -0.3 % |
13-09-2021 00:00:00 Monday |
269.2 268.4 |
269.22 | 262.18 | 168070 |
| 898 | -3.27 -1.2 % |
09-09-2021 00:00:00 Thursday |
273.02 269.75 |
273.02 | 267.27 | 205210 |
| 899 | 3.93 1.46 % |
08-09-2021 00:00:00 Wednesday |
269 272.93 |
276.29 | 267.56 | 1204565 |
| 900 | -0.84 -0.31 % |
07-09-2021 00:00:00 Tuesday |
269.9 269.06 |
273.78 | 265.16 | 653105 |
| 901 | -1.09 -0.4 % |
06-09-2021 00:00:00 Monday |
270.4 269.31 |
275.28 | 268 | 481700 |
| 902 | 0.81 0.3 % |
03-09-2021 00:00:00 Friday |
269.2 270.01 |
277.51 | 266.73 | 577475 |
| 903 | 3.08 1.16 % |
02-09-2021 00:00:00 Thursday |
265.6 268.68 |
269.84 | 265.34 | 185265 |
| 904 | -4.26 -1.58 % |
01-09-2021 00:00:00 Wednesday |
270.4 266.14 |
270.97 | 264.7 | 176455 |
| 905 | 1.63 0.61 % |
31-08-2021 00:00:00 Tuesday |
268.8 270.43 |
271.4 | 264.29 | 407365 |
| 906 | 9.73 3.78 % |
30-08-2021 00:00:00 Monday |
257.37 267.1 |
267.93 | 256.82 | 382210 |
| 907 | 0.8 0.31 % |
27-08-2021 00:00:00 Friday |
255.4 256.2 |
258.15 | 251.55 | 221230 |
| 908 | -0.51 -0.2 % |
26-08-2021 00:00:00 Thursday |
253.6 253.09 |
259.36 | 251.47 | 306850 |
| 909 | -1.97 -0.77 % |
25-08-2021 00:00:00 Wednesday |
255.55 253.58 |
259 | 251.92 | 188355 |
| 910 | 7.6 3.06 % |
24-08-2021 00:00:00 Tuesday |
248.33 255.93 |
256.55 | 246.5 | 133035 |
| 911 | -3.27 -1.3 % |
23-08-2021 00:00:00 Monday |
252.2 248.93 |
253 | 243.25 | 275340 |
| 912 | -6.5 -2.52 % |
20-08-2021 00:00:00 Friday |
257.46 250.96 |
257.46 | 250.02 | 198510 |
| 913 | 1.54 0.6 % |
18-08-2021 00:00:00 Wednesday |
257.22 258.76 |
260.94 | 255.21 | 130855 |
| 914 | -2.97 -1.15 % |
17-08-2021 00:00:00 Tuesday |
259 256.03 |
259 | 253 | 156910 |
| 915 | 1.14 0.44 % |
16-08-2021 00:00:00 Monday |
258.08 259.22 |
260.89 | 256.97 | 136670 |
| 916 | -6.67 -2.54 % |
13-08-2021 00:00:00 Friday |
263.04 256.37 |
263.04 | 251 | 317035 |
| 917 | -0.07 -0.03 % |
12-08-2021 00:00:00 Thursday |
261.98 261.91 |
263.83 | 257.53 | 594240 |
| 918 | 2.1 0.82 % |
11-08-2021 00:00:00 Wednesday |
256.9 259 |
259.65 | 248.72 | 642620 |
| 919 | -5.3 -2.03 % |
10-08-2021 00:00:00 Tuesday |
260.62 255.32 |
262.43 | 254.13 | 562325 |
| 920 | -3.3 -1.25 % |
09-08-2021 00:00:00 Monday |
264 260.7 |
264.01 | 259.01 | 602315 |
| 921 | -3.71 -1.39 % |
06-08-2021 00:00:00 Friday |
267 263.29 |
268.65 | 262.51 | 512980 |
| 922 | 4.24 1.62 % |
05-08-2021 00:00:00 Thursday |
262.23 266.47 |
267.42 | 262.02 | 606150 |
| 923 | -3.81 -1.42 % |
04-08-2021 00:00:00 Wednesday |
268.11 264.3 |
271.57 | 263.2 | 410415 |
| 924 | -9.1 -3.3 % |
03-08-2021 00:00:00 Tuesday |
275.79 266.69 |
276.34 | 260.34 | 592945 |
| 925 | -2.81 -1.01 % |
02-08-2021 00:00:00 Monday |
278 275.19 |
285.71 | 267.32 | 856750 |
| 926 | 2.29 0.83 % |
30-07-2021 00:00:00 Friday |
276 278.29 |
281.95 | 272.2 | 386655 |
| 927 | -4.01 -1.44 % |
29-07-2021 00:00:00 Thursday |
278.51 274.5 |
278.6 | 270.81 | 215960 |
| 928 | 0.03 0.01 % |
28-07-2021 00:00:00 Wednesday |
275 275.03 |
275.93 | 270.15 | 1068170 |
| 929 | -2.35 -0.85 % |
27-07-2021 00:00:00 Tuesday |
275.44 273.09 |
282.35 | 270.7 | 405380 |
| 930 | -1.61 -0.58 % |
26-07-2021 00:00:00 Monday |
277 275.39 |
280.91 | 265.27 | 363235 |
| 931 | -2.95 -1.05 % |
23-07-2021 00:00:00 Friday |
280 277.05 |
281.28 | 274 | 175235 |
| 932 | 5.08 1.85 % |
22-07-2021 00:00:00 Thursday |
274.4 279.48 |
280.62 | 274.22 | 1220120 |
| 933 | 1.21 0.44 % |
20-07-2021 00:00:00 Tuesday |
277.99 279.2 |
281.99 | 270.2 | 786595 |
| 934 | -9 -3.14 % |
19-07-2021 00:00:00 Monday |
286.99 277.99 |
287.69 | 276.32 | 751545 |
| 935 | -1.77 -0.61 % |
16-07-2021 00:00:00 Friday |
291.39 289.62 |
294.2 | 288.62 | 446440 |
| 936 | 9.4 3.33 % |
15-07-2021 00:00:00 Thursday |
282.2 291.6 |
292.98 | 282.2 | 1062765 |
| 937 | -2.72 -0.95 % |
14-07-2021 00:00:00 Wednesday |
286.99 284.27 |
287.16 | 282.91 | 697995 |
| 938 | -5.33 -1.82 % |
13-07-2021 00:00:00 Tuesday |
292.2 286.87 |
292.48 | 284.82 | 590175 |
| 939 | -1.25 -0.43 % |
12-07-2021 00:00:00 Monday |
291.69 290.44 |
293.2 | 289.28 | 644735 |
| 940 | 4.29 1.49 % |
09-07-2021 00:00:00 Friday |
287 291.29 |
291.97 | 283.61 | 248750 |
| 941 | -1.77 -0.61 % |
08-07-2021 00:00:00 Thursday |
288.01 286.24 |
289.54 | 284.6 | 225735 |
| 942 | 4.8 1.69 % |
07-07-2021 00:00:00 Wednesday |
284 288.8 |
289.99 | 282.94 | 227530 |
| 943 | 7.89 2.87 % |
06-07-2021 00:00:00 Tuesday |
274.8 282.69 |
286.89 | 274.8 | 501365 |
| 944 | 0.76 0.28 % |
05-07-2021 00:00:00 Monday |
274.02 274.78 |
275.49 | 272.61 | 188580 |
| 945 | 1.84 0.68 % |
02-07-2021 00:00:00 Friday |
270.6 272.44 |
274.59 | 269.26 | 157320 |
| 946 | 0.88 0.33 % |
01-07-2021 00:00:00 Thursday |
270 270.88 |
272.36 | 266.16 | 191840 |
| 947 | -4.87 -1.78 % |
30-06-2021 00:00:00 Wednesday |
273.25 268.38 |
274.53 | 267.55 | 168340 |
| 948 | -3.13 -1.14 % |
29-06-2021 00:00:00 Tuesday |
274.7 271.57 |
279.23 | 269.81 | 242340 |
| 949 | -1.5 -0.54 % |
28-06-2021 00:00:00 Monday |
276 274.5 |
277.7 | 272.6 | 113280 |
| 950 | -0.22 -0.08 % |
25-06-2021 00:00:00 Friday |
273.69 273.47 |
275.54 | 271.06 | 241040 |
| 951 | -2.49 -0.9 % |
24-06-2021 00:00:00 Thursday |
275.33 272.84 |
275.33 | 270.56 | 132670 |
| 952 | -2.71 -0.98 % |
23-06-2021 00:00:00 Wednesday |
276 273.29 |
277.24 | 272 | 237450 |
| 953 | -5.44 -1.94 % |
22-06-2021 00:00:00 Tuesday |
279.77 274.33 |
280.38 | 272.8 | 517615 |
| 954 | 5.77 2.13 % |
21-06-2021 00:00:00 Monday |
271 276.77 |
277.8 | 267.8 | 393100 |
| 955 | -6.65 -2.35 % |
18-06-2021 00:00:00 Friday |
282.81 276.16 |
284.25 | 268.91 | 977155 |
| 956 | -0.95 -0.34 % |
17-06-2021 00:00:00 Thursday |
283.14 282.19 |
287.27 | 278.68 | 784695 |
| 957 | -5.28 -1.81 % |
16-06-2021 00:00:00 Wednesday |
292 286.72 |
292.78 | 285.22 | 312640 |
| 958 | -6.99 -2.35 % |
15-06-2021 00:00:00 Tuesday |
297.07 290.08 |
297.07 | 288.5 | 924325 |
| 959 | 0.52 0.18 % |
14-06-2021 00:00:00 Monday |
295 295.52 |
296.79 | 285.41 | 362830 |
| 960 | -0.75 -0.25 % |
11-06-2021 00:00:00 Friday |
295.8 295.05 |
298.6 | 292 | 408665 |
| 961 | 8.03 2.81 % |
10-06-2021 00:00:00 Thursday |
286 294.03 |
294.82 | 286 | 623605 |
| 962 | -9.24 -3.12 % |
09-06-2021 00:00:00 Wednesday |
296.45 287.21 |
297.8 | 285 | 643315 |
| 963 | -5.03 -1.66 % |
08-06-2021 00:00:00 Tuesday |
303 297.97 |
305.65 | 294.32 | 1104390 |
| 964 | 15.02 5.31 % |
07-06-2021 00:00:00 Monday |
283 298.02 |
302.87 | 282.28 | 1491450 |
| 965 | 1.12 0.39 % |
04-06-2021 00:00:00 Friday |
283.69 284.81 |
287 | 281.52 | 249825 |
| 966 | -4.29 -1.49 % |
03-06-2021 00:00:00 Thursday |
287.8 283.51 |
289 | 282 | 299230 |
| 967 | 7.78 2.79 % |
02-06-2021 00:00:00 Wednesday |
278.41 286.19 |
287.25 | 278 | 338435 |
| 968 | -4.67 -1.63 % |
01-06-2021 00:00:00 Tuesday |
287 282.33 |
287 | 277.76 | 342545 |
| 969 | -6.32 -2.16 % |
31-05-2021 00:00:00 Monday |
292 285.68 |
292.93 | 284 | 348235 |
| 970 | 2.85 0.99 % |
28-05-2021 00:00:00 Friday |
288.2 291.05 |
302.9 | 288.2 | 697495 |
| 971 | 1.1 0.38 % |
27-05-2021 00:00:00 Thursday |
286.8 287.9 |
289.91 | 283.02 | 314000 |
| 972 | -0.4 -0.14 % |
26-05-2021 00:00:00 Wednesday |
287 286.6 |
291.19 | 285.8 | 371250 |
| 973 | -7.07 -2.4 % |
25-05-2021 00:00:00 Tuesday |
294 286.93 |
295.53 | 285.54 | 204720 |
| 974 | -4.3 -1.45 % |
24-05-2021 00:00:00 Monday |
296 291.7 |
296.4 | 289.6 | 327925 |
| 975 | 10.81 3.79 % |
21-05-2021 00:00:00 Friday |
285 295.81 |
297.56 | 284.04 | 658515 |
| 976 | -1.13 -0.4 % |
20-05-2021 00:00:00 Thursday |
284.39 283.26 |
285.46 | 279.2 | 344990 |
| 977 | -6.85 -2.37 % |
19-05-2021 00:00:00 Wednesday |
289.22 282.37 |
291.89 | 281.2 | 344685 |
| 978 | 7.51 2.66 % |
18-05-2021 00:00:00 Tuesday |
282.6 290.11 |
293 | 280.94 | 561455 |
| 979 | 12.4 4.67 % |
17-05-2021 00:00:00 Monday |
265.4 277.8 |
279.59 | 264.2 | 556190 |
| 980 | -4.52 -1.67 % |
14-05-2021 00:00:00 Friday |
270 265.48 |
274.27 | 264.84 | 461300 |
| 981 | -0.88 -0.33 % |
12-05-2021 00:00:00 Wednesday |
270 269.12 |
271.17 | 265.94 | 528725 |
| 982 | 4.03 1.52 % |
11-05-2021 00:00:00 Tuesday |
264.4 268.43 |
269.63 | 263.21 | 502360 |
| 983 | 3.83 1.46 % |
10-05-2021 00:00:00 Monday |
262.79 266.62 |
268.1 | 259.62 | 327490 |
| 984 | -3.76 -1.43 % |
07-05-2021 00:00:00 Friday |
263.2 259.44 |
264.96 | 258.57 | 375490 |
| 985 | 3.78 1.46 % |
06-05-2021 00:00:00 Thursday |
258.5 262.28 |
263.39 | 254.75 | 342535 |
| 986 | -3.05 -1.17 % |
05-05-2021 00:00:00 Wednesday |
260.4 257.35 |
262.52 | 254.54 | 723250 |
| 987 | -6.03 -2.28 % |
04-05-2021 00:00:00 Tuesday |
264.3 258.27 |
269.76 | 257.11 | 1116270 |
| 988 | -8.1 -3.02 % |
03-05-2021 00:00:00 Monday |
267.93 259.83 |
267.93 | 255.12 | 758390 |
| 989 | -18.84 -6.56 % |
30-04-2021 00:00:00 Friday |
287.38 268.54 |
288.51 | 262.67 | 927015 |
| 990 | 0.15 0.05 % |
29-04-2021 00:00:00 Thursday |
283 283.15 |
286.8 | 278.03 | 558920 |
| 991 | 15.92 6.01 % |
28-04-2021 00:00:00 Wednesday |
265.01 280.93 |
283 | 265.01 | 508195 |
| 992 | -6.11 -2.25 % |
27-04-2021 00:00:00 Tuesday |
271.04 264.93 |
271.12 | 264 | 246300 |
| 993 | -11.27 -4.04 % |
26-04-2021 00:00:00 Monday |
279.04 267.77 |
279.04 | 265.6 | 535590 |
| 994 | 12.7 4.82 % |
23-04-2021 00:00:00 Friday |
263.4 276.1 |
277.8 | 262.64 | 426635 |
| 995 | -2.92 -1.09 % |
22-04-2021 00:00:00 Thursday |
268 265.08 |
268 | 258.28 | 881620 |
| 996 | -5.02 -1.83 % |
20-04-2021 00:00:00 Tuesday |
274 268.98 |
277.22 | 264.76 | 299005 |
| 997 | -0.98 -0.36 % |
19-04-2021 00:00:00 Monday |
269.55 268.57 |
270.77 | 258 | 352000 |
| 998 | -0.98 -0.35 % |
16-04-2021 00:00:00 Friday |
276.4 275.42 |
278.68 | 273.89 | 361715 |
| 999 | 10.1 3.79 % |
15-04-2021 00:00:00 Thursday |
266.2 276.3 |
277.52 | 262.2 | 563310 |
| 1000 | 15.31 5.86 % |
13-04-2021 00:00:00 Tuesday |
261.2 276.51 |
279.6 | 261.2 | 735485 |
| 1001 | -21.27 -7.54 % |
12-04-2021 00:00:00 Monday |
282 260.73 |
282.37 | 258.8 | 1556090 |
| 1002 | -2.66 -0.9 % |
09-04-2021 00:00:00 Friday |
297.08 294.42 |
299.08 | 291.16 | 373240 |
| 1003 | 1.48 0.5 % |
08-04-2021 00:00:00 Thursday |
297.4 298.88 |
301.99 | 294.65 | 782500 |
| 1004 | 9.44 3.28 % |
07-04-2021 00:00:00 Wednesday |
287.84 297.28 |
300.36 | 282.8 | 383150 |
| 1005 | 2.73 0.96 % |
06-04-2021 00:00:00 Tuesday |
285 287.73 |
291.7 | 283 | 339885 |
| 1006 | -9.68 -3.29 % |
05-04-2021 00:00:00 Monday |
293.8 284.12 |
295.6 | 278.26 | 438690 |
| 1007 | 4.51 1.56 % |
01-04-2021 00:00:00 Thursday |
290 294.51 |
295.6 | 285.05 | 462760 |
| 1008 | -3.22 -1.12 % |
31-03-2021 00:00:00 Wednesday |
287.6 284.38 |
288.72 | 282.79 | 273050 |
| 1009 | -2.3 -0.8 % |
30-03-2021 00:00:00 Tuesday |
286.4 284.1 |
288.37 | 282.2 | 407190 |
| 1010 | 9.68 3.51 % |
26-03-2021 00:00:00 Friday |
276 285.68 |
294.2 | 276 | 681090 |
| 1011 | -7.11 -2.53 % |
25-03-2021 00:00:00 Thursday |
281.4 274.29 |
281.43 | 270.42 | 719880 |
| 1012 | -4.84 -1.7 % |
24-03-2021 00:00:00 Wednesday |
285.2 280.36 |
285.27 | 274.61 | 402330 |
| 1013 | 1.2 0.43 % |
23-03-2021 00:00:00 Tuesday |
280 281.2 |
286.72 | 278.81 | 423680 |
| 1014 | 4.79 1.76 % |
22-03-2021 00:00:00 Monday |
271.4 276.19 |
278 | 269.82 | 428675 |
| 1015 | 10.89 4.13 % |
19-03-2021 00:00:00 Friday |
263.6 274.49 |
275.72 | 260.2 | 754685 |
| 1016 | -0.85 -0.32 % |
18-03-2021 00:00:00 Thursday |
266.2 265.35 |
273.2 | 260.74 | 581950 |
| 1017 | 2.42 0.92 % |
17-03-2021 00:00:00 Wednesday |
262.1 264.52 |
265.72 | 258.01 | 550960 |
| 1018 | 8.29 3.24 % |
16-03-2021 00:00:00 Tuesday |
256.2 264.49 |
266.19 | 256.16 | 367120 |
| 1019 | -10.7 -4.02 % |
15-03-2021 00:00:00 Monday |
266.01 255.31 |
268.3 | 247.62 | 1193870 |
| 1020 | -1.57 -0.59 % |
12-03-2021 00:00:00 Friday |
267.15 265.58 |
268.43 | 262.09 | 791745 |
| 1021 | 6.69 2.61 % |
10-03-2021 00:00:00 Wednesday |
256.46 263.15 |
265.82 | 256.46 | 709640 |
| 1022 | -0.79 -0.31 % |
09-03-2021 00:00:00 Tuesday |
254.92 254.13 |
260.21 | 250.95 | 441020 |
| 1023 | -8.83 -3.37 % |
08-03-2021 00:00:00 Monday |
262 253.17 |
267.23 | 251.14 | 1925455 |
| 1024 | -7.89 -2.97 % |
05-03-2021 00:00:00 Friday |
265.98 258.09 |
267.02 | 254.55 | 460320 |
| 1025 | -1.15 -0.43 % |
04-03-2021 00:00:00 Thursday |
269 267.85 |
274.26 | 266.14 | 345695 |
| 1026 | -0.29 -0.11 % |
03-03-2021 00:00:00 Wednesday |
272.78 272.49 |
275.27 | 266.4 | 624230 |
| 1027 | 0.03 0.01 % |
02-03-2021 00:00:00 Tuesday |
270 270.03 |
275.21 | 266.26 | 330060 |
| 1028 | 5.05 1.93 % |
01-03-2021 00:00:00 Monday |
261.6 266.65 |
269.11 | 261.03 | 488465 |
| 1029 | -16.49 -6.04 % |
26-02-2021 00:00:00 Friday |
272.94 256.45 |
272.94 | 254.12 | 732020 |
| 1030 | -3.57 -1.28 % |
25-02-2021 00:00:00 Thursday |
279.58 276.01 |
280.91 | 274.4 | 522685 |
| 1031 | 0.52 0.19 % |
24-02-2021 00:00:00 Wednesday |
276 276.52 |
303.02 | 266.7 | 1093665 |
| 1032 | 1.07 0.39 % |
23-02-2021 00:00:00 Tuesday |
274.41 275.48 |
279.01 | 267.37 | 392850 |
| 1033 | -9.87 -3.5 % |
22-02-2021 00:00:00 Monday |
281.8 271.93 |
284.86 | 269.8 | 537380 |
| 1034 | -4.93 -1.72 % |
19-02-2021 00:00:00 Friday |
286 281.07 |
289.1 | 276.28 | 570785 |
| 1035 | -5.76 -1.96 % |
18-02-2021 00:00:00 Thursday |
293.51 287.75 |
295.54 | 286.01 | 371275 |
| 1036 | -4.31 -1.46 % |
17-02-2021 00:00:00 Wednesday |
296.21 291.9 |
301.62 | 289.8 | 577820 |
| 1037 | -6.13 -2.03 % |
16-02-2021 00:00:00 Tuesday |
302 295.87 |
303.85 | 292.27 | 549540 |
| 1038 | 11.7 4.02 % |
15-02-2021 00:00:00 Monday |
290.89 302.59 |
306.98 | 290.1 | 843935 |
| 1039 | 3.45 1.21 % |
12-02-2021 00:00:00 Friday |
284.2 287.65 |
292.09 | 283.91 | 433205 |
| 1040 | 0.21 0.07 % |
11-02-2021 00:00:00 Thursday |
287.8 288.01 |
289.59 | 281.59 | 299675 |
| 1041 | 7.12 2.56 % |
10-02-2021 00:00:00 Wednesday |
278.41 285.53 |
291.19 | 278.23 | 1040525 |
| 1042 | -4.11 -1.43 % |
09-02-2021 00:00:00 Tuesday |
287 282.89 |
288.72 | 278.2 | 490510 |
| 1043 | 0.72 0.25 % |
08-02-2021 00:00:00 Monday |
283 283.72 |
295.6 | 281.4 | 1071300 |
| 1044 | -10.99 -3.82 % |
05-02-2021 00:00:00 Friday |
287.95 276.96 |
294.11 | 274.47 | 769030 |
| 1045 | -5.66 -1.95 % |
04-02-2021 00:00:00 Thursday |
289.61 283.95 |
289.61 | 279 | 738765 |
| 1046 | 19.97 7.32 % |
03-02-2021 00:00:00 Wednesday |
273 292.97 |
295.08 | 271.4 | 1340085 |
| 1047 | 4.26 1.58 % |
02-02-2021 00:00:00 Tuesday |
269 273.26 |
285.89 | 269 | 1565695 |
| 1048 | 10.91 4.26 % |
01-02-2021 00:00:00 Monday |
255.93 266.84 |
269 | 253.39 | 1568065 |
| 1049 | 22.33 9.46 % |
29-01-2021 00:00:00 Friday |
236 258.33 |
262.6 | 233.28 | 4920640 |
| 1050 | -4.53 -2 % |
28-01-2021 00:00:00 Thursday |
226.8 222.27 |
230.78 | 219.56 | 2738830 |
| 1051 | -2.27 -0.98 % |
27-01-2021 00:00:00 Wednesday |
232.4 230.13 |
236.22 | 226.34 | 623750 |
| 1052 | 4.2 1.78 % |
25-01-2021 00:00:00 Monday |
236.01 240.21 |
252.9 | 236.01 | 2083560 |
| 1053 | -13.73 -5.63 % |
22-01-2021 00:00:00 Friday |
244 230.27 |
244.8 | 228.6 | 710770 |
| 1054 | -8.84 -3.53 % |
21-01-2021 00:00:00 Thursday |
250.12 241.28 |
255.23 | 238.84 | 821925 |
| 1055 | 1.99 0.8 % |
20-01-2021 00:00:00 Wednesday |
247.6 249.59 |
252.32 | 243.87 | 824930 |
| 1056 | 10.97 4.67 % |
19-01-2021 00:00:00 Tuesday |
234.8 245.77 |
248.68 | 234.8 | 807305 |
| 1057 | -10.23 -4.18 % |
18-01-2021 00:00:00 Monday |
244.9 234.67 |
244.9 | 232.99 | 759485 |
| 1058 | -2.22 -0.91 % |
15-01-2021 00:00:00 Friday |
243 240.78 |
250.39 | 238.18 | 1096925 |
| 1059 | 0.2 0.08 % |
14-01-2021 00:00:00 Thursday |
243.63 243.83 |
248.86 | 236.88 | 1107465 |
| 1060 | -10.88 -4.28 % |
13-01-2021 00:00:00 Wednesday |
254.2 243.32 |
256.99 | 235.6 | 1171665 |
| 1061 | 2.98 1.19 % |
12-01-2021 00:00:00 Tuesday |
249.58 252.56 |
261.98 | 246.53 | 1044945 |
| 1062 | -9.46 -3.65 % |
11-01-2021 00:00:00 Monday |
259.4 249.94 |
262.71 | 248.13 | 650165 |
| 1063 | -1.94 -0.74 % |
08-01-2021 00:00:00 Friday |
261.18 259.24 |
262.63 | 253.07 | 1263675 |
| 1064 | 22.18 9.28 % |
07-01-2021 00:00:00 Thursday |
239 261.18 |
263.37 | 239 | 1830905 |
| 1065 | 15.45 6.9 % |
06-01-2021 00:00:00 Wednesday |
224 239.45 |
241.6 | 223.55 | 2699715 |
| 1066 | 9.96 4.68 % |
05-01-2021 00:00:00 Tuesday |
213.02 222.98 |
223.6 | 211.92 | 507245 |
| 1067 | -1.74 -0.8 % |
04-01-2021 00:00:00 Monday |
217 215.26 |
217.86 | 212.8 | 537180 |
| 1068 | 2.43 1.15 % |
01-01-2021 00:00:00 Friday |
211.6 214.03 |
215.28 | 209.5 | 617615 |
| 1069 | -1.35 -0.64 % |
31-12-2020 00:00:00 Thursday |
210.6 209.25 |
210.6 | 206.58 | 312590 |
| 1070 | -2.21 -1.05 % |
30-12-2020 00:00:00 Wednesday |
210 207.79 |
211.06 | 206.62 | 666370 |
| 1071 | 1.7 0.83 % |
29-12-2020 00:00:00 Tuesday |
205.25 206.95 |
209.9 | 204.37 | 1257200 |
| 1072 | 3.27 1.64 % |
28-12-2020 00:00:00 Monday |
200 203.27 |
205.95 | 199.77 | 1083450 |
| 1073 | 3.35 1.71 % |
24-12-2020 00:00:00 Thursday |
196 199.35 |
205.91 | 194.27 | 1991600 |
| 1074 | 5.25 2.81 % |
23-12-2020 00:00:00 Wednesday |
187.1 192.35 |
193.82 | 185.79 | 542700 |
| 1075 | -4.82 -2.51 % |
22-12-2020 00:00:00 Tuesday |
192.4 187.58 |
195.17 | 183.59 | 1008840 |
| 1076 | -13.54 -6.54 % |
21-12-2020 00:00:00 Monday |
206.97 193.43 |
206.97 | 188.89 | 698040 |
| 1077 | -5.49 -2.6 % |
18-12-2020 00:00:00 Friday |
211 205.51 |
212.25 | 203.3 | 479815 |
| 1078 | -4.49 -2.08 % |
17-12-2020 00:00:00 Thursday |
215.78 211.29 |
215.78 | 210.38 | 329715 |
| 1079 | -7.46 -3.36 % |
16-12-2020 00:00:00 Wednesday |
221.78 214.32 |
221.78 | 212.89 | 790100 |
| 1080 | 9.51 4.55 % |
15-12-2020 00:00:00 Tuesday |
209.02 218.53 |
220.37 | 209.02 | 579795 |
| 1081 | 4.78 2.28 % |
14-12-2020 00:00:00 Monday |
209.2 213.98 |
214.79 | 209.2 | 693670 |
| 1082 | -3.23 -1.52 % |
11-12-2020 00:00:00 Friday |
211.81 208.58 |
215.01 | 207.1 | 796545 |
| 1083 | -1.51 -0.71 % |
10-12-2020 00:00:00 Thursday |
211.6 210.09 |
212.45 | 205.07 | 612260 |
| 1084 | -1.63 -0.76 % |
09-12-2020 00:00:00 Wednesday |
213.72 212.09 |
215.7 | 209.9 | 753645 |
| 1085 | -2.17 -1.01 % |
08-12-2020 00:00:00 Tuesday |
215.54 213.37 |
216.05 | 209.31 | 778095 |
| 1086 | 11.36 5.65 % |
07-12-2020 00:00:00 Monday |
201.23 212.59 |
217.35 | 201.23 | 2419665 |
| 1087 | -7.53 -3.62 % |
04-12-2020 00:00:00 Friday |
208.2 200.67 |
209.11 | 197.38 | 2041280 |
| 1088 | -3.25 -1.55 % |
03-12-2020 00:00:00 Thursday |
209.8 206.55 |
211.75 | 205 | 790155 |
| 1089 | 0.5 0.24 % |
02-12-2020 00:00:00 Wednesday |
205.4 205.9 |
208.89 | 204 | 2937520 |
| 1090 | -11.15 -5.17 % |
01-12-2020 00:00:00 Tuesday |
215.8 204.65 |
215.8 | 203.75 | 586095 |
| 1091 | 3.88 1.84 % |
27-11-2020 00:00:00 Friday |
210.34 214.22 |
218.2 | 210.34 | 1227350 |
| 1092 | -2.62 -1.23 % |
26-11-2020 00:00:00 Thursday |
212.96 210.34 |
212.96 | 204.53 | 949790 |
| 1093 | 5.71 2.75 % |
25-11-2020 00:00:00 Wednesday |
207.4 213.11 |
217.53 | 206.64 | 3643375 |
| 1094 | 9.07 4.61 % |
24-11-2020 00:00:00 Tuesday |
196.8 205.87 |
208.51 | 194.79 | 3898100 |
| 1095 | 6.92 3.68 % |
23-11-2020 00:00:00 Monday |
188 194.92 |
195.76 | 188 | 6445645 |
| 1096 | 3.04 1.65 % |
20-11-2020 00:00:00 Friday |
183.8 186.84 |
189.98 | 180.93 | 1531025 |
| 1097 | -1.69 -0.92 % |
19-11-2020 00:00:00 Thursday |
183.97 182.28 |
199.61 | 180.43 | 2550285 |
| 1098 | 13.01 7.56 % |
18-11-2020 00:00:00 Wednesday |
172.18 185.19 |
186.16 | 169.85 | 1403910 |
| 1099 | -2.16 -1.24 % |
17-11-2020 00:00:00 Tuesday |
174.4 172.24 |
175.93 | 171.26 | 393955 |
| 1100 | -1.63 -0.93 % |
14-11-2020 00:00:00 Saturday |
176 174.37 |
176.81 | 172.55 | 42340 |
| 1101 | 3.59 2.09 % |
13-11-2020 00:00:00 Friday |
171.6 175.19 |
175.91 | 169.69 | 494740 |
| 1102 | -1.26 -0.73 % |
12-11-2020 00:00:00 Thursday |
173.4 172.14 |
175.26 | 167.64 | 673260 |
| 1103 | 4.89 2.85 % |
11-11-2020 00:00:00 Wednesday |
171.75 176.64 |
178 | 169.51 | 1265910 |
| 1104 | 3.09 1.84 % |
10-11-2020 00:00:00 Tuesday |
168 171.09 |
174.48 | 166.22 | 904215 |
| 1105 | -2.46 -1.45 % |
09-11-2020 00:00:00 Monday |
169.6 167.14 |
171.71 | 165.21 | 968285 |
| 1106 | 5.96 3.65 % |
06-11-2020 00:00:00 Friday |
163.25 169.21 |
172.4 | 160.63 | 1649795 |
| 1107 | 5.11 3.23 % |
05-11-2020 00:00:00 Thursday |
158.04 163.15 |
164.17 | 155.96 | 1275375 |
| 1108 | 6.59 4.36 % |
04-11-2020 00:00:00 Wednesday |
151.2 157.79 |
158.5 | 150.34 | 637330 |
| 1109 | 1.69 1.12 % |
03-11-2020 00:00:00 Tuesday |
150.84 152.53 |
154.59 | 150.07 | 828930 |
| 1110 | 8.85 6.23 % |
02-11-2020 00:00:00 Monday |
141.99 150.84 |
153 | 139.27 | 3138805 |
| 1111 | -2.86 -2.02 % |
30-10-2020 00:00:00 Friday |
141.4 138.54 |
146 | 133.97 | 1330265 |
| 1112 | 2.75 2.01 % |
29-10-2020 00:00:00 Thursday |
137 139.75 |
141.04 | 136.44 | 422825 |
| 1113 | -4.23 -2.89 % |
28-10-2020 00:00:00 Wednesday |
146.6 142.37 |
146.6 | 141.45 | 533485 |
| 1114 | 9.14 6.61 % |
27-10-2020 00:00:00 Tuesday |
138.2 147.34 |
149.7 | 136.68 | 2156080 |
| 1115 | -2.98 -2.11 % |
26-10-2020 00:00:00 Monday |
141.02 138.04 |
141.64 | 137.24 | 341025 |
| 1116 | 1.38 0.98 % |
23-10-2020 00:00:00 Friday |
140.4 141.78 |
143.56 | 139.9 | 1275275 |
| 1117 | 10.93 8.47 % |
22-10-2020 00:00:00 Thursday |
129.1 140.03 |
140.73 | 129.1 | 871795 |
| 1118 | 0.16 0.12 % |
21-10-2020 00:00:00 Wednesday |
133 133.16 |
136.58 | 129.52 | 1672385 |
| 1119 | 1.6 1.23 % |
20-10-2020 00:00:00 Tuesday |
130.23 131.83 |
132.27 | 129.63 | 181330 |
| 1120 | 1.67 1.29 % |
19-10-2020 00:00:00 Monday |
129.7 131.37 |
132.88 | 128.99 | 328490 |
| 1121 | 2.12 1.67 % |
16-10-2020 00:00:00 Friday |
127.22 129.34 |
129.77 | 125.2 | 452195 |
| 1122 | -7.55 -5.63 % |
15-10-2020 00:00:00 Thursday |
134 126.45 |
134.7 | 125.74 | 611670 |
| 1123 | 4.84 3.77 % |
14-10-2020 00:00:00 Wednesday |
128.48 133.32 |
134.19 | 128 | 373570 |
| 1124 | -2.5 -1.88 % |
13-10-2020 00:00:00 Tuesday |
132.8 130.3 |
133.59 | 129.6 | 524045 |
| 1125 | 3.88 3.02 % |
12-10-2020 00:00:00 Monday |
128.5 132.38 |
133.32 | 128.34 | 1676640 |
| 1126 | 1.04 0.82 % |
09-10-2020 00:00:00 Friday |
127.19 128.23 |
129.98 | 126.1 | 452635 |
| 1127 | -0.6 -0.47 % |
08-10-2020 00:00:00 Thursday |
128.3 127.7 |
130.6 | 126.68 | 347180 |
| 1128 | -3.95 -3.02 % |
07-10-2020 00:00:00 Wednesday |
130.68 126.73 |
130.68 | 125.31 | 631410 |
| 1129 | -1.32 -1 % |
06-10-2020 00:00:00 Tuesday |
132.34 131.02 |
132.97 | 129.28 | 500700 |
| 1130 | -0.95 -0.72 % |
05-10-2020 00:00:00 Monday |
132 131.05 |
135.11 | 129.55 | 382585 |
| 1131 | 7.48 6.02 % |
01-10-2020 00:00:00 Thursday |
124.2 131.68 |
132.88 | 124.2 | 1649585 |
| 1132 | 1.37 1.12 % |
30-09-2020 00:00:00 Wednesday |
122.52 123.89 |
126.69 | 121 | 445065 |
| 1133 | -2.61 -2.1 % |
29-09-2020 00:00:00 Tuesday |
124.44 121.83 |
125.2 | 120.8 | 406410 |
| 1134 | 3.97 3.33 % |
28-09-2020 00:00:00 Monday |
119.06 123.03 |
125.2 | 119.06 | 478380 |
| 1135 | 3.94 3.45 % |
25-09-2020 00:00:00 Friday |
114.05 117.99 |
118.74 | 114.05 | 755770 |
| 1136 | -4.85 -4.11 % |
24-09-2020 00:00:00 Thursday |
118 113.15 |
121.03 | 111.18 | 1614110 |
| 1137 | -7.09 -5.46 % |
23-09-2020 00:00:00 Wednesday |
129.8 122.71 |
130 | 121.51 | 652330 |
| 1138 | 1.72 1.36 % |
22-09-2020 00:00:00 Tuesday |
126.36 128.08 |
129.4 | 122.58 | 482130 |
| 1139 | -2.51 -1.93 % |
21-09-2020 00:00:00 Monday |
129.99 127.48 |
130.53 | 126.22 | 783300 |
| 1140 | -2.4 -1.82 % |
18-09-2020 00:00:00 Friday |
131.79 129.39 |
132.32 | 126.8 | 375310 |
| 1141 | -0.82 -0.62 % |
17-09-2020 00:00:00 Thursday |
131.54 130.72 |
132.17 | 129.39 | 451815 |
| 1142 | 1.35 1.04 % |
16-09-2020 00:00:00 Wednesday |
130.24 131.59 |
133.15 | 129.2 | 968350 |
| 1143 | 2.33 1.82 % |
15-09-2020 00:00:00 Tuesday |
128.2 130.53 |
131.13 | 127.03 | 503805 |
| 1144 | -3.22 -2.47 % |
14-09-2020 00:00:00 Monday |
130.4 127.18 |
130.4 | 126.31 | 454770 |
| 1145 | 2.22 1.76 % |
11-09-2020 00:00:00 Friday |
126.4 128.62 |
129.44 | 121.91 | 758100 |
| 1146 | -3.47 -2.68 % |
10-09-2020 00:00:00 Thursday |
129.39 125.92 |
130.65 | 124.14 | 1107775 |
| 1147 | -3.68 -2.8 % |
09-09-2020 00:00:00 Wednesday |
131.5 127.82 |
131.5 | 126.06 | 769825 |
| 1148 | -4.69 -3.42 % |
08-09-2020 00:00:00 Tuesday |
137.2 132.51 |
137.6 | 131.78 | 748630 |
| 1149 | -0.68 -0.49 % |
07-09-2020 00:00:00 Monday |
138.2 137.52 |
138.7 | 135.1 | 557005 |
| 1150 | 0.33 0.24 % |
04-09-2020 00:00:00 Friday |
137.04 137.37 |
139.55 | 134.14 | 1415225 |
| 1151 | 0.48 0.34 % |
03-09-2020 00:00:00 Thursday |
139.21 139.69 |
142.4 | 138.65 | 943270 |
| 1152 | -3.69 -2.59 % |
02-09-2020 00:00:00 Wednesday |
142.2 138.51 |
142.29 | 136.62 | 917410 |
| 1153 | -1.67 -1.17 % |
01-09-2020 00:00:00 Tuesday |
143 141.33 |
143.92 | 135.6 | 1346310 |
| 1154 | -15.52 -9.95 % |
31-08-2020 00:00:00 Monday |
156 140.48 |
158.55 | 139.57 | 1683910 |
| 1155 | 9.41 6.49 % |
28-08-2020 00:00:00 Friday |
145.01 154.42 |
156.76 | 145.01 | 3025110 |
| 1156 | -2.96 -2.01 % |
27-08-2020 00:00:00 Thursday |
147 144.04 |
149.6 | 143.4 | 2500135 |
| 1157 | 6.29 4.52 % |
26-08-2020 00:00:00 Wednesday |
139.02 145.31 |
146.11 | 138.8 | 1469890 |
| 1158 | 0.98 0.71 % |
25-08-2020 00:00:00 Tuesday |
138 138.98 |
141.39 | 137.25 | 677940 |
| 1159 | -0.54 -0.39 % |
24-08-2020 00:00:00 Monday |
137.4 136.86 |
138.18 | 136.12 | 709385 |
| 1160 | -1.44 -1.04 % |
21-08-2020 00:00:00 Friday |
138.8 137.36 |
139.6 | 136.8 | 728540 |
| 1161 | 0.07 0.05 % |
20-08-2020 00:00:00 Thursday |
137.5 137.57 |
139.3 | 135.8 | 803095 |
| 1162 | -1.56 -1.12 % |
19-08-2020 00:00:00 Wednesday |
139.4 137.84 |
141.48 | 137.28 | 882140 |
| 1163 | 2.36 1.74 % |
18-08-2020 00:00:00 Tuesday |
135.85 138.21 |
138.69 | 134.63 | 1394530 |
| 1164 | -2.7 -1.95 % |
17-08-2020 00:00:00 Monday |
138.55 135.85 |
141.62 | 135.19 | 1254965 |
| 1165 | -3.71 -2.63 % |
14-08-2020 00:00:00 Friday |
141 137.29 |
146.17 | 135.32 | 3367465 |
| 1166 | 6.45 4.81 % |
13-08-2020 00:00:00 Thursday |
134.07 140.52 |
141.04 | 132.9 | 1256000 |
| 1167 | -1.6 -1.19 % |
12-08-2020 00:00:00 Wednesday |
134.5 132.9 |
134.5 | 130.02 | 1394835 |
| 1168 | -1.02 -0.75 % |
11-08-2020 00:00:00 Tuesday |
136 134.98 |
136.4 | 133.2 | 696105 |
| 1169 | -0.78 -0.58 % |
10-08-2020 00:00:00 Monday |
135.55 134.77 |
137.2 | 134.1 | 1821035 |
| 1170 | 2.79 2.1 % |
07-08-2020 00:00:00 Friday |
132.6 135.39 |
136 | 131.8 | 729040 |
| 1171 | 3.14 2.43 % |
06-08-2020 00:00:00 Thursday |
128.99 132.13 |
133.15 | 128.8 | 1294270 |
| 1172 | -3.51 -2.66 % |
05-08-2020 00:00:00 Wednesday |
131.98 128.47 |
133.87 | 127.28 | 1386740 |
| 1173 | -3.22 -2.4 % |
04-08-2020 00:00:00 Tuesday |
134.12 130.9 |
135.2 | 129.26 | 1381935 |
| 1174 | -3.79 -2.75 % |
03-08-2020 00:00:00 Monday |
138 134.21 |
140.86 | 133.85 | 883880 |
| 1175 | 1.74 1.27 % |
31-07-2020 00:00:00 Friday |
136.69 138.43 |
139.03 | 134.48 | 918310 |
| 1176 | -9.32 -6.38 % |
30-07-2020 00:00:00 Thursday |
146 136.68 |
147.25 | 136 | 1801500 |
| 1177 | 4.75 3.39 % |
29-07-2020 00:00:00 Wednesday |
140.26 145.01 |
145.83 | 138.4 | 2051705 |
| 1178 | 1.87 1.36 % |
28-07-2020 00:00:00 Tuesday |
137.8 139.67 |
142.89 | 134.15 | 1037120 |
| 1179 | -5.52 -3.89 % |
27-07-2020 00:00:00 Monday |
142 136.48 |
142.4 | 136 | 566445 |
| 1180 | 1.33 0.95 % |
24-07-2020 00:00:00 Friday |
140 141.33 |
142.17 | 137.03 | 839485 |
| 1181 | 0.94 0.67 % |
23-07-2020 00:00:00 Thursday |
139.6 140.54 |
142.6 | 138.6 | 622280 |
| 1182 | 1.98 1.45 % |
22-07-2020 00:00:00 Wednesday |
137 138.98 |
140.76 | 135.37 | 1315340 |
| 1183 | -4.18 -2.98 % |
21-07-2020 00:00:00 Tuesday |
140.1 135.92 |
140.6 | 135.48 | 280895 |
| 1184 | 0.1 0.07 % |
20-07-2020 00:00:00 Monday |
138.05 138.15 |
141.31 | 136.23 | 586155 |
| 1185 | 1.68 1.24 % |
17-07-2020 00:00:00 Friday |
136 137.68 |
139.2 | 135.3 | 466330 |
| 1186 | 1.78 1.34 % |
16-07-2020 00:00:00 Thursday |
133 134.78 |
135.88 | 128.95 | 541885 |
| 1187 | -7.54 -5.45 % |
15-07-2020 00:00:00 Wednesday |
138.4 130.86 |
138.4 | 130.26 | 750245 |
| 1188 | -1.48 -1.09 % |
14-07-2020 00:00:00 Tuesday |
136.4 134.92 |
139.62 | 131.55 | 1100735 |
| 1189 | -3.03 -2.15 % |
13-07-2020 00:00:00 Monday |
140.82 137.79 |
142.6 | 136.41 | 911395 |
| 1190 | -4.42 -3.06 % |
10-07-2020 00:00:00 Friday |
144.24 139.82 |
145.72 | 138.8 | 814405 |
| 1191 | -6.36 -4.22 % |
09-07-2020 00:00:00 Thursday |
150.6 144.24 |
153.8 | 142.82 | 1545780 |
| 1192 | 4.54 3.16 % |
08-07-2020 00:00:00 Wednesday |
143.57 148.11 |
153.13 | 142.43 | 2036465 |
| 1193 | 3.67 2.67 % |
07-07-2020 00:00:00 Tuesday |
137.5 141.17 |
142.34 | 135.76 | 2183415 |
| 1194 | -0.88 -0.64 % |
06-07-2020 00:00:00 Monday |
137.13 136.25 |
139.18 | 135.01 | 464095 |
| 1195 | -1.2 -0.88 % |
03-07-2020 00:00:00 Friday |
137.13 135.93 |
138.65 | 134.74 | 417940 |
| 1196 | -1.38 -1 % |
02-07-2020 00:00:00 Thursday |
137.71 136.33 |
139.26 | 135.02 | 712025 |
| 1197 | 1.68 1.24 % |
01-07-2020 00:00:00 Wednesday |
135.37 137.05 |
138.68 | 134.28 | 723920 |
| 1198 | -2.2 -1.61 % |
30-06-2020 00:00:00 Tuesday |
136.86 134.66 |
138.19 | 133.77 | 324775 |
| 1199 | -1.49 -1.09 % |
29-06-2020 00:00:00 Monday |
136.36 134.87 |
136.89 | 133.71 | 715615 |
| 1200 | 1.46 1.07 % |
26-06-2020 00:00:00 Friday |
136.27 137.73 |
143.33 | 136.27 | 2178085 |
| 1201 | 3.05 2.31 % |
25-06-2020 00:00:00 Thursday |
131.85 134.9 |
135.69 | 130.47 | 893855 |
| 1202 | -1.62 -1.2 % |
24-06-2020 00:00:00 Wednesday |
134.78 133.16 |
140.32 | 132.44 | 3697145 |
| 1203 | 1.56 1.18 % |
23-06-2020 00:00:00 Tuesday |
132.05 133.61 |
133.91 | 130.9 | 2073785 |
| 1204 | -0.42 -0.32 % |
22-06-2020 00:00:00 Monday |
131.83 131.41 |
134.21 | 129.96 | 1099770 |
| 1205 | -1.62 -1.24 % |
19-06-2020 00:00:00 Friday |
130.29 128.67 |
135.13 | 128 | 1997270 |
| 1206 | 3.29 2.59 % |
18-06-2020 00:00:00 Thursday |
126.92 130.21 |
130.92 | 125.36 | 1233615 |
| 1207 | 1.19 0.95 % |
17-06-2020 00:00:00 Wednesday |
125.41 126.6 |
129.99 | 125.19 | 1168660 |
| 1208 | -7.85 -5.78 % |
16-06-2020 00:00:00 Tuesday |
135.76 127.91 |
136.54 | 124.77 | 2842810 |
| 1209 | -3.03 -2.25 % |
15-06-2020 00:00:00 Monday |
134.78 131.75 |
138.17 | 129.7 | 2369510 |
| 1210 | 15.4 13 % |
12-06-2020 00:00:00 Friday |
118.48 133.88 |
135.39 | 118.48 | 3208820 |
| 1211 | 4.46 3.71 % |
11-06-2020 00:00:00 Thursday |
120.13 124.59 |
132 | 118.18 | 3377745 |
| 1212 | 2.24 1.84 % |
10-06-2020 00:00:00 Wednesday |
121.89 124.13 |
125.34 | 119.56 | 1128360 |
| 1213 | -3.61 -2.9 % |
09-06-2020 00:00:00 Tuesday |
124.63 121.02 |
127.09 | 119.74 | 1348390 |
| 1214 | 0 0 % |
08-06-2020 00:00:00 Monday |
123.45 123.45 |
127.92 | 122.28 | 1747680 |
| 1215 | -0.84 -0.69 % |
05-06-2020 00:00:00 Friday |
121.11 120.27 |
122.09 | 117.25 | 1510055 |
| 1216 | -1.4 -1.16 % |
04-06-2020 00:00:00 Thursday |
121.09 119.69 |
124.41 | 118.52 | 1861660 |
| 1217 | 3.77 3.23 % |
03-06-2020 00:00:00 Wednesday |
116.62 120.39 |
125.17 | 116.62 | 3327100 |
| 1218 | 1.38 1.22 % |
02-06-2020 00:00:00 Tuesday |
113.3 114.68 |
115.78 | 110.04 | 1798430 |
| 1219 | -1.88 -1.63 % |
01-06-2020 00:00:00 Monday |
115.06 113.18 |
117.99 | 112.52 | 1924365 |
| 1220 | 0.98 0.88 % |
29-05-2020 00:00:00 Friday |
110.76 111.74 |
112.77 | 106.93 | 1675850 |
| 1221 | -0.95 -0.85 % |
28-05-2020 00:00:00 Thursday |
111.71 110.76 |
113.81 | 109.25 | 1224885 |
| 1222 | 2.96 2.81 % |
27-05-2020 00:00:00 Wednesday |
105.48 108.44 |
110.56 | 105 | 1065325 |
| 1223 | -4.07 -3.73 % |
26-05-2020 00:00:00 Tuesday |
109.2 105.13 |
109.2 | 103.92 | 784965 |
| 1224 | -6.01 -5.38 % |
22-05-2020 00:00:00 Friday |
111.77 105.76 |
113.99 | 103.16 | 1608940 |
| 1225 | -1.72 -1.51 % |
21-05-2020 00:00:00 Thursday |
113.96 112.24 |
116.28 | 111.34 | 984650 |
| 1226 | -2.5 -2.16 % |
20-05-2020 00:00:00 Wednesday |
115.64 113.14 |
117.56 | 111.35 | 1060470 |
| 1227 | -0.15 -0.13 % |
19-05-2020 00:00:00 Tuesday |
114.86 114.71 |
121.27 | 112.6 | 2016775 |
| 1228 | -15.38 -12.02 % |
18-05-2020 00:00:00 Monday |
127.93 112.55 |
127.93 | 112.11 | 1459410 |
| 1229 | -0.67 -0.53 % |
15-05-2020 00:00:00 Friday |
125.99 125.32 |
128.92 | 122.45 | 1315355 |
| 1230 | -9.01 -6.64 % |
14-05-2020 00:00:00 Thursday |
135.76 126.75 |
140.64 | 125.6 | 3034140 |
| 1231 | -5.51 -4.02 % |
13-05-2020 00:00:00 Wednesday |
136.91 131.4 |
140.84 | 129.9 | 1051785 |
| 1232 | -7.99 -5.76 % |
12-05-2020 00:00:00 Tuesday |
138.78 130.79 |
139.1 | 125.76 | 1628510 |
| 1233 | -4.1 -2.77 % |
11-05-2020 00:00:00 Monday |
148.03 143.93 |
149.94 | 141.84 | 941770 |
| 1234 | -3.48 -2.34 % |
08-05-2020 00:00:00 Friday |
148.85 145.37 |
153.9 | 143.2 | 813120 |
| 1235 | -4.91 -3.22 % |
07-05-2020 00:00:00 Thursday |
152.33 147.42 |
157.58 | 145.72 | 1104070 |
| 1236 | 9.65 6.75 % |
06-05-2020 00:00:00 Wednesday |
142.99 152.64 |
155.29 | 141.17 | 923785 |
| 1237 | -6.7 -4.43 % |
05-05-2020 00:00:00 Tuesday |
151.33 144.63 |
153.61 | 141.74 | 996855 |
| 1238 | 2.87 2.01 % |
04-05-2020 00:00:00 Monday |
142.81 145.68 |
149.04 | 136.01 | 1284165 |
| 1239 | 12.06 8.58 % |
30-04-2020 00:00:00 Thursday |
140.61 152.67 |
156.13 | 139.01 | 1415380 |
| 1240 | -1.51 -1.1 % |
29-04-2020 00:00:00 Wednesday |
137.71 136.2 |
139.84 | 133.11 | 704195 |
| 1241 | 5.82 4.48 % |
28-04-2020 00:00:00 Tuesday |
129.86 135.68 |
137.12 | 127.36 | 854360 |
| 1242 | -6.96 -5.26 % |
27-04-2020 00:00:00 Monday |
132.4 125.44 |
133.24 | 124.52 | 1232750 |
| 1243 | 9.47 7.82 % |
24-04-2020 00:00:00 Friday |
121.1 130.57 |
136.59 | 112.78 | 2880660 |
| 1244 | 4.44 3.67 % |
23-04-2020 00:00:00 Thursday |
120.86 125.3 |
128.92 | 119.99 | 1167560 |
| 1245 | 1.12 0.95 % |
22-04-2020 00:00:00 Wednesday |
117.4 118.52 |
121.64 | 110.53 | 1802475 |
| 1246 | -14.51 -11.2 % |
21-04-2020 00:00:00 Tuesday |
129.51 115 |
131.68 | 113.01 | 1479540 |
| 1247 | -25.78 -16.15 % |
20-04-2020 00:00:00 Monday |
159.66 133.88 |
160.34 | 133.29 | 1443455 |
| 1248 | 18.7 13.54 % |
17-04-2020 00:00:00 Friday |
138.11 156.81 |
159.66 | 138.11 | 1248980 |
| 1249 | 8.01 6.41 % |
16-04-2020 00:00:00 Thursday |
125.05 133.06 |
136.65 | 125.05 | 841445 |
| 1250 | 5.2 4.18 % |
15-04-2020 00:00:00 Wednesday |
124.43 129.63 |
138.03 | 124.43 | 795830 |
| 1251 | -6.01 -4.55 % |
13-04-2020 00:00:00 Monday |
132.07 126.06 |
136.15 | 121.25 | 693235 |
| 1252 | 10.76 8.87 % |
09-04-2020 00:00:00 Thursday |
121.31 132.07 |
132.95 | 118.93 | 906275 |
| 1253 | 13.05 12.61 % |
08-04-2020 00:00:00 Wednesday |
103.47 116.52 |
119.09 | 100.4 | 916715 |
| 1254 | -0.61 -0.58 % |
07-04-2020 00:00:00 Tuesday |
105.48 104.87 |
109.88 | 97.67 | 1929560 |
| 1255 | -21.31 -17.32 % |
03-04-2020 00:00:00 Friday |
123.06 101.75 |
123.06 | 100.67 | 867330 |
| 1256 | -5.54 -4.36 % |
01-04-2020 00:00:00 Wednesday |
126.97 121.43 |
130.45 | 118.76 | 374170 |
| 1257 | 7.23 5.91 % |
31-03-2020 00:00:00 Tuesday |
122.28 129.51 |
130.88 | 118.27 | 547670 |
| 1258 | -17.76 -12.99 % |
30-03-2020 00:00:00 Monday |
136.74 118.98 |
136.74 | 116.42 | 646245 |
| 1259 | 10.63 8.12 % |
27-03-2020 00:00:00 Friday |
130.88 141.51 |
159.2 | 130.88 | 601950 |
| 1260 | 10.84 9.3 % |
26-03-2020 00:00:00 Thursday |
116.62 127.46 |
132.83 | 108.8 | 447265 |
| 1261 | 17.51 18.76 % |
25-03-2020 00:00:00 Wednesday |
93.36 110.87 |
113.43 | 90.06 | 411520 |
| 1262 | 6.44 7.28 % |
24-03-2020 00:00:00 Tuesday |
88.49 94.93 |
100.99 | 86.54 | 842830 |
| 1263 | -26.93 -23.37 % |
23-03-2020 00:00:00 Monday |
115.22 88.29 |
115.22 | 85.95 | 350260 |
| 1264 | -10.57 -8.5 % |
20-03-2020 00:00:00 Friday |
124.29 113.72 |
129.77 | 111.44 | 577285 |
| 1265 | -11.63 -8.71 % |
19-03-2020 00:00:00 Thursday |
133.51 121.88 |
142.6 | 115.46 | 723715 |
| 1266 | -20.59 -13.29 % |
18-03-2020 00:00:00 Wednesday |
154.9 134.31 |
156.27 | 132.52 | 498020 |
| 1267 | 3.31 2.23 % |
17-03-2020 00:00:00 Tuesday |
148.46 151.77 |
162.03 | 148.46 | 580775 |
| 1268 | -12.22 -7.57 % |
16-03-2020 00:00:00 Monday |
161.35 149.13 |
166.49 | 146.45 | 392070 |
| 1269 | 4.46 2.84 % |
13-03-2020 00:00:00 Friday |
157.05 161.51 |
171.23 | 140.06 | 1291480 |
| 1270 | -22.88 -12.2 % |
12-03-2020 00:00:00 Thursday |
187.53 164.65 |
187.53 | 162.42 | 364030 |
| 1271 | 1.43 0.75 % |
11-03-2020 00:00:00 Wednesday |
191.43 192.86 |
198.27 | 186.18 | 5556440 |
| 1272 | -12.3 -6 % |
09-03-2020 00:00:00 Monday |
204.91 192.61 |
206.4 | 191.04 | 521610 |
| 1273 | -3.89 -1.77 % |
06-03-2020 00:00:00 Friday |
219.78 215.89 |
219.78 | 201.4 | 441245 |
| 1274 | 1.47 0.64 % |
05-03-2020 00:00:00 Thursday |
228.04 229.51 |
234.02 | 220.36 | 226080 |
| 1275 | -19.09 -7.73 % |
04-03-2020 00:00:00 Wednesday |
246.91 227.82 |
246.91 | 221.24 | 651185 |
| 1276 | -5.58 -2.22 % |
03-03-2020 00:00:00 Tuesday |
251.4 245.82 |
254.72 | 244.43 | 219915 |
| 1277 | 11.13 4.63 % |
02-03-2020 00:00:00 Monday |
240.38 251.51 |
259.41 | 238.95 | 1136120 |
| 1278 | -4.61 -1.93 % |
28-02-2020 00:00:00 Friday |
238.62 234.01 |
246.24 | 227.95 | 544060 |
| 1279 | -4.04 -1.62 % |
27-02-2020 00:00:00 Thursday |
250.04 246 |
250.04 | 242.6 | 1471505 |
| 1280 | -8.84 -3.42 % |
26-02-2020 00:00:00 Wednesday |
258.24 249.4 |
258.83 | 247.85 | 224075 |
| 1281 | -4.11 -1.57 % |
25-02-2020 00:00:00 Tuesday |
262.23 258.12 |
263.62 | 255.69 | 184065 |
| 1282 | -2.52 -0.96 % |
24-02-2020 00:00:00 Monday |
263.32 260.8 |
267.01 | 256.97 | 248870 |
| 1283 | 9.19 3.63 % |
20-02-2020 00:00:00 Thursday |
252.97 262.16 |
265.36 | 249.56 | 2529030 |
| 1284 | 4.11 1.66 % |
19-02-2020 00:00:00 Wednesday |
248.11 252.22 |
254.5 | 247.36 | 190420 |
| 1285 | -2.13 -0.85 % |
18-02-2020 00:00:00 Tuesday |
251.14 249.01 |
251.14 | 243.43 | 186510 |
| 1286 | -1.42 -0.57 % |
17-02-2020 00:00:00 Monday |
251.21 249.79 |
253.75 | 248.28 | 160055 |
| 1287 | 6.1 2.49 % |
14-02-2020 00:00:00 Friday |
245.2 251.3 |
252.98 | 245.2 | 267395 |
| 1288 | 4.66 1.94 % |
13-02-2020 00:00:00 Thursday |
240.27 244.93 |
250.41 | 238.07 | 2428640 |
| 1289 | -0.47 -0.2 % |
12-02-2020 00:00:00 Wednesday |
238.59 238.12 |
243.38 | 237.34 | 241715 |
| 1290 | -4.05 -1.67 % |
11-02-2020 00:00:00 Tuesday |
242.22 238.17 |
246.33 | 235.68 | 372230 |
| 1291 | -3.42 -1.43 % |
10-02-2020 00:00:00 Monday |
239.25 235.83 |
239.36 | 234.19 | 150695 |
| 1292 | -0.47 -0.2 % |
07-02-2020 00:00:00 Friday |
239.29 238.82 |
239.68 | 233.22 | 286935 |
| 1293 | 17.58 7.96 % |
06-02-2020 00:00:00 Thursday |
220.73 238.31 |
241.21 | 220.73 | 1171950 |
| 1294 | 14.82 7.18 % |
05-02-2020 00:00:00 Wednesday |
206.54 221.36 |
222.51 | 206.43 | 1587325 |
| 1295 | -0.12 -0.06 % |
04-02-2020 00:00:00 Tuesday |
204.72 204.6 |
217.49 | 201.69 | 1088415 |
| 1296 | -0.47 -0.24 % |
03-02-2020 00:00:00 Monday |
193.21 192.74 |
195.47 | 188.89 | 150660 |
| 1297 | -8.01 -3.99 % |
01-02-2020 00:00:00 Saturday |
200.81 192.8 |
204.01 | 191.43 | 153285 |
| 1298 | -1.82 -0.9 % |
31-01-2020 00:00:00 Friday |
201.22 199.4 |
205.89 | 198.7 | 155305 |
| 1299 | -11.69 -5.41 % |
30-01-2020 00:00:00 Thursday |
216.07 204.38 |
216.44 | 201.35 | 193800 |
| 1300 | 3.94 1.85 % |
29-01-2020 00:00:00 Wednesday |
212.42 216.36 |
218.78 | 212.42 | 482000 |
| 1301 | -0.12 -0.06 % |
28-01-2020 00:00:00 Tuesday |
210.97 210.85 |
214.87 | 206.56 | 175900 |
| 1302 | -0.24 -0.11 % |
27-01-2020 00:00:00 Monday |
211.55 211.31 |
214.12 | 209.25 | 65185 |
| 1303 | -2.31 -1.08 % |
24-01-2020 00:00:00 Friday |
213.9 211.59 |
214.44 | 211.32 | 55610 |
| 1304 | 0.5 0.24 % |
23-01-2020 00:00:00 Thursday |
211.15 211.65 |
212.68 | 210.19 | 2423345 |
| 1305 | -3.32 -1.56 % |
22-01-2020 00:00:00 Wednesday |
213.24 209.92 |
213.44 | 209.3 | 44340 |
| 1306 | 3.7 1.77 % |
21-01-2020 00:00:00 Tuesday |
209.13 212.83 |
215.46 | 207.63 | 82420 |
| 1307 | -4.96 -2.31 % |
20-01-2020 00:00:00 Monday |
214.58 209.62 |
217.5 | 208.66 | 91270 |
| 1308 | -4.04 -1.87 % |
17-01-2020 00:00:00 Friday |
216.44 212.4 |
217.1 | 211.88 | 101295 |
| 1309 | -1.35 -0.62 % |
16-01-2020 00:00:00 Thursday |
216 214.65 |
217.25 | 213.62 | 58305 |
| 1310 | -6.34 -2.87 % |
15-01-2020 00:00:00 Wednesday |
220.93 214.59 |
220.93 | 211.06 | 206195 |
| 1311 | -4.6 -2.04 % |
14-01-2020 00:00:00 Tuesday |
225.31 220.71 |
237.06 | 217.48 | 456620 |
| 1312 | 6.04 2.72 % |
13-01-2020 00:00:00 Monday |
222.07 228.11 |
228.7 | 219.93 | 79190 |
| 1313 | -3.87 -1.72 % |
10-01-2020 00:00:00 Friday |
224.79 220.92 |
225.27 | 220.21 | 52895 |
| 1314 | 1.73 0.78 % |
09-01-2020 00:00:00 Thursday |
222.35 224.08 |
225.16 | 219.3 | 53995 |
| 1315 | 4.72 2.18 % |
08-01-2020 00:00:00 Wednesday |
216.05 220.77 |
221.17 | 214.83 | 99535 |
| 1316 | -0.68 -0.31 % |
07-01-2020 00:00:00 Tuesday |
220.28 219.6 |
224.56 | 217.37 | 43765 |
| 1317 | -6.6 -2.94 % |
06-01-2020 00:00:00 Monday |
224.85 218.25 |
224.98 | 217.31 | 157485 |
| 1318 | -0.03 -0.01 % |
03-01-2020 00:00:00 Friday |
226.59 226.56 |
228.11 | 225.03 | 45250 |
| 1319 | 2.68 1.2 % |
02-01-2020 00:00:00 Thursday |
223.83 226.51 |
227.24 | 223.67 | 59110 |
| 1320 | -6.09 -2.66 % |
01-01-2020 00:00:00 Wednesday |
229.25 223.16 |
229.86 | 222.86 | 63550 |
| 1321 | 1.27 0.56 % |
31-12-2019 00:00:00 Tuesday |
227.57 228.84 |
229.83 | 225.73 | 86955 |
| 1322 | -2.32 -1.01 % |
30-12-2019 00:00:00 Monday |
229.31 226.99 |
229.72 | 226.18 | 45335 |
| 1323 | 0.51 0.22 % |
27-12-2019 00:00:00 Friday |
227 227.51 |
228.36 | 225.03 | 33380 |
| 1324 | 1.17 0.52 % |
26-12-2019 00:00:00 Thursday |
224.71 225.88 |
227.98 | 224.71 | 69260 |
| 1325 | -1.9 -0.83 % |
24-12-2019 00:00:00 Tuesday |
227.57 225.67 |
227.57 | 224.39 | 34420 |
| 1326 | -3.33 -1.44 % |
23-12-2019 00:00:00 Monday |
230.5 227.17 |
231.18 | 226.22 | 92925 |
| 1327 | 10.44 4.74 % |
20-12-2019 00:00:00 Friday |
220.34 230.78 |
232.33 | 219.47 | 223210 |
| 1328 | 2.98 1.37 % |
19-12-2019 00:00:00 Thursday |
218.19 221.17 |
221.91 | 217.75 | 124815 |
| 1329 | 5 2.34 % |
18-12-2019 00:00:00 Wednesday |
213.22 218.22 |
220.18 | 212.27 | 52885 |
| 1330 | 2.26 1.07 % |
17-12-2019 00:00:00 Tuesday |
211.36 213.62 |
216.46 | 208.82 | 274010 |
| 1331 | -0.76 -0.35 % |
16-12-2019 00:00:00 Monday |
215.81 215.05 |
217.37 | 214.44 | 61855 |
| 1332 | -0.04 -0.02 % |
13-12-2019 00:00:00 Friday |
215.85 215.81 |
218.59 | 215.03 | 75300 |
| 1333 | 1.93 0.91 % |
12-12-2019 00:00:00 Thursday |
212.9 214.83 |
216.63 | 212.36 | 54445 |
| 1334 | 0.32 0.15 % |
11-12-2019 00:00:00 Wednesday |
210.26 210.58 |
212.04 | 207.86 | 55925 |
| 1335 | -1.29 -0.61 % |
10-12-2019 00:00:00 Tuesday |
210.97 209.68 |
212.8 | 208.78 | 71845 |
| 1336 | 4.1 1.96 % |
09-12-2019 00:00:00 Monday |
209.47 213.57 |
215.73 | 207.36 | 64420 |
| 1337 | -6.97 -3.22 % |
06-12-2019 00:00:00 Friday |
216.27 209.3 |
216.57 | 208.9 | 86540 |
| 1338 | 2.56 1.2 % |
05-12-2019 00:00:00 Thursday |
213.88 216.44 |
219.46 | 213.88 | 137405 |
| 1339 | 0.57 0.27 % |
04-12-2019 00:00:00 Wednesday |
211.86 212.43 |
216.62 | 210.13 | 317665 |
| 1340 | -3.77 -1.74 % |
03-12-2019 00:00:00 Tuesday |
216.83 213.06 |
216.83 | 210.1 | 167065 |
| 1341 | -6.33 -2.87 % |
02-12-2019 00:00:00 Monday |
220.54 214.21 |
220.73 | 213.31 | 454600 |
| 1342 | -3.57 -1.6 % |
29-11-2019 00:00:00 Friday |
223.75 220.18 |
224.58 | 217.84 | 95765 |
| 1343 | 2.17 0.98 % |
28-11-2019 00:00:00 Thursday |
221.52 223.69 |
226.29 | 220.7 | 102700 |
| 1344 | 3.44 1.57 % |
27-11-2019 00:00:00 Wednesday |
218.64 222.08 |
224.05 | 218.64 | 98385 |
| 1345 | -7.21 -3.21 % |
26-11-2019 00:00:00 Tuesday |
224.48 217.27 |
225.42 | 216.05 | 86950 |
| 1346 | 0.15 0.07 % |
25-11-2019 00:00:00 Monday |
223.67 223.82 |
225.68 | 222.33 | 70530 |
| 1347 | 2.26 1.02 % |
22-11-2019 00:00:00 Friday |
220.73 222.99 |
223.98 | 219.05 | 35220 |
| 1348 | -4.01 -1.79 % |
21-11-2019 00:00:00 Thursday |
224.64 220.63 |
224.64 | 218.97 | 934065 |
| 1349 | -0.33 -0.15 % |
20-11-2019 00:00:00 Wednesday |
220.34 220.01 |
222.1 | 218.92 | 36650 |
| 1350 | -0.07 -0.03 % |
19-11-2019 00:00:00 Tuesday |
220.15 220.08 |
220.74 | 218.39 | 255680 |
| 1351 | -1.55 -0.7 % |
18-11-2019 00:00:00 Monday |
221.42 219.87 |
221.93 | 219.36 | 217305 |
| 1352 | -2.31 -1.04 % |
15-11-2019 00:00:00 Friday |
222.69 220.38 |
223.98 | 219.56 | 49440 |
| 1353 | 2.81 1.28 % |
14-11-2019 00:00:00 Thursday |
219.39 222.2 |
222.8 | 217.44 | 98775 |
| 1354 | 1.68 0.77 % |
13-11-2019 00:00:00 Wednesday |
219.13 220.81 |
225 | 219.06 | 64435 |
| 1355 | 1.14 0.52 % |
11-11-2019 00:00:00 Monday |
217.88 219.02 |
223.98 | 217.43 | 77450 |
| 1356 | -7.63 -3.38 % |
08-11-2019 00:00:00 Friday |
225.62 217.99 |
226.22 | 217.04 | 114220 |
| 1357 | 0.35 0.16 % |
07-11-2019 00:00:00 Thursday |
224.64 224.99 |
230.95 | 222.63 | 225280 |
| 1358 | 0.29 0.13 % |
06-11-2019 00:00:00 Wednesday |
222.37 222.66 |
225.13 | 221.08 | 68720 |
| 1359 | -0.08 -0.04 % |
05-11-2019 00:00:00 Tuesday |
222.63 222.55 |
224.77 | 220.38 | 51600 |
| 1360 | 0.57 0.26 % |
04-11-2019 00:00:00 Monday |
221.77 222.34 |
224.59 | 221.52 | 60240 |
| 1361 | -0.97 -0.43 % |
01-11-2019 00:00:00 Friday |
224.45 223.48 |
227.41 | 222.3 | 1021290 |
| 1362 | -5.25 -2.3 % |
31-10-2019 00:00:00 Thursday |
227.8 222.55 |
228.06 | 220.53 | 68320 |
| 1363 | 0.6 0.27 % |
30-10-2019 00:00:00 Wednesday |
225.21 225.81 |
232.19 | 220.91 | 147780 |
| 1364 | 10.99 5.16 % |
29-10-2019 00:00:00 Tuesday |
213.12 224.11 |
225.62 | 209.4 | 145800 |
| 1365 | -2.7 -1.23 % |
27-10-2019 00:00:00 Sunday |
219.95 217.25 |
219.95 | 215.93 | 7195 |
| 1366 | 8.56 4.06 % |
25-10-2019 00:00:00 Friday |
211.05 219.61 |
220.73 | 208.34 | 241740 |
| 1367 | -2.85 -1.35 % |
24-10-2019 00:00:00 Thursday |
211.81 208.96 |
213.36 | 207.45 | 133085 |