| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
24-04-2025 00:00:00 |
1160 1160.45 |
1168.7 1098.6 |
19.55 (1.68%) |
Pass
Back Test
|
|
|
04-11-2024 00:00:00 |
995.35 993.5 |
1002.05 976.05 |
-109.5 (-11.02%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 15.4 1.95 % |
05-04-2022 00:00:00 |
791 806.4 |
810 789 |
| 0.85 0.11 % |
06-04-2022 00:00:00 |
809 809.85 |
812.65 797.5 |
| -6.35 -0.78 % |
07-04-2022 00:00:00 |
811 804.65 |
818.3 801.85 |
| 9.45 1.17 % |
08-04-2022 00:00:00 |
808 817.45 |
819.95 804.5 |
| 3.5 0.43 % |
11-04-2022 00:00:00 |
818 821.5 |
823.6 810 |
| -9.35 -1.14 % |
12-04-2022 00:00:00 |
822 812.65 |
822 802.3 |
| 5.8 0.71 % |
13-04-2022 00:00:00 |
812 817.8 |
823.45 811.35 |
| 9.15 1.13 % |
18-04-2022 00:00:00 |
813 822.15 |
824.55 809 |
| -30.3 -3.68 % |
19-04-2022 00:00:00 |
822.55 792.25 |
836.55 785.15 |
| 10.6 1.32 % |
20-04-2022 00:00:00 |
800.1 810.7 |
813 792.6 |
| 12 1.49 % |
21-04-2022 00:00:00 |
808 820 |
821.75 804.35 |
| -4.85 -0.59 % |
22-04-2022 00:00:00 |
821 816.15 |
821.15 803.75 |
| -3.8 -0.48 % |
25-04-2022 00:00:00 |
797 793.2 |
808.25 789.3 |
| 23.35 2.93 % |
26-04-2022 00:00:00 |
798.2 821.55 |
824 798.2 |
| -13.95 -1.72 % |
27-04-2022 00:00:00 |
813.2 799.25 |
818.85 796.3 |
| 4.55 0.56 % |
28-04-2022 00:00:00 |
807 811.55 |
818.7 799.5 |
| 6.2 0.76 % |
29-04-2022 00:00:00 |
818 824.2 |
835.3 814.65 |
| 0.4 0.05 % |
02-05-2022 00:00:00 |
824 824.4 |
828.25 809.9 |
| -23.1 -2.79 % |
04-05-2022 00:00:00 |
827 803.9 |
831.95 800.75 |
| -32.95 -4.07 % |
05-05-2022 00:00:00 |
809 776.05 |
811.9 772.55 |
| -7.1 -0.92 % |
06-05-2022 00:00:00 |
771.95 764.85 |
777.6 763.1 |
| -5.85 -0.77 % |
09-05-2022 00:00:00 |
764 758.15 |
768.55 754.65 |
| -12.7 -1.67 % |
10-05-2022 00:00:00 |
758.35 745.65 |
771.95 743 |
| -0.95 -0.13 % |
11-05-2022 00:00:00 |
745 744.05 |
758 738 |
| -5.6 -0.75 % |
12-05-2022 00:00:00 |
744.05 738.45 |
744.8 728.05 |
| -9.8 -1.31 % |
13-05-2022 00:00:00 |
747.7 737.9 |
760.8 735.1 |
| -0.35 -0.05 % |
16-05-2022 00:00:00 |
735.1 734.75 |
743.95 730.05 |
| -8.45 -1.14 % |
17-05-2022 00:00:00 |
743 734.55 |
743 721.8 |
| 14.95 2.02 % |
18-05-2022 00:00:00 |
739.7 754.65 |
758 733.9 |
| -20.45 -2.76 % |
19-05-2022 00:00:00 |
741 720.55 |
745.5 719 |
| 4.35 0.59 % |
20-05-2022 00:00:00 |
734.9 739.25 |
742.7 731.8 |
| -22.55 -3 % |
23-05-2022 00:00:00 |
752.6 730.05 |
752.6 728.3 |
| -14.5 -1.99 % |
24-05-2022 00:00:00 |
730.05 715.55 |
737.85 710.2 |
| 0.6 0.08 % |
25-05-2022 00:00:00 |
715 715.6 |
724.2 710 |
| -1.2 -0.17 % |
26-05-2022 00:00:00 |
723.5 722.3 |
724 698.1 |
| -3.15 -0.43 % |
27-05-2022 00:00:00 |
729 725.85 |
731.35 723 |
| 23.85 3.28 % |
30-05-2022 00:00:00 |
726.35 750.2 |
752.1 726.35 |
| 14.05 1.87 % |
31-05-2022 00:00:00 |
750.25 764.3 |
779.2 743 |
| 2.95 0.39 % |
01-06-2022 00:00:00 |
758.8 761.75 |
780 757.75 |
| 3.25 0.43 % |
02-06-2022 00:00:00 |
755 758.25 |
760 746.85 |
| -3.6 -0.48 % |
03-06-2022 00:00:00 |
757 753.4 |
771 752.15 |
| 11.45 1.52 % |
06-06-2022 00:00:00 |
751.95 763.4 |
769.85 745.15 |
| -7.8 -1.02 % |
07-06-2022 00:00:00 |
763 755.2 |
763 746.05 |
| 3.35 0.44 % |
08-06-2022 00:00:00 |
754 757.35 |
764.75 739.4 |
| 4 0.53 % |
09-06-2022 00:00:00 |
750 754 |
759 743.35 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -65.35 | Min | 246 226.6 |
255 | 214 | 1354 | |
| 56.2 | Max | 1264.9 1261 |
1269.6 | 1218.2 | 3312921 | |
| -0.59 | Avergae | 778.93 778.34 |
787.64 | 769.21 | 133351.21 | |
| 1 | -12.25 -1.08 % |
27-06-2025 00:00:00 Friday |
1135.05 1122.8 |
1147.6 | 1120 | 11994 |
| 2 | 20.7 1.84 % |
26-06-2025 00:00:00 Thursday |
1126.3 1147 |
1150 | 1119.15 | 43657 |
| 3 | 26.1 2.37 % |
25-06-2025 00:00:00 Wednesday |
1100.2 1126.3 |
1133.45 | 1100.2 | 64834 |
| 4 | -3.95 -0.36 % |
24-06-2025 00:00:00 Tuesday |
1112 1108.05 |
1116.9 | 1104.05 | 55198 |
| 5 | 10.8 0.98 % |
23-06-2025 00:00:00 Monday |
1098.95 1109.75 |
1111.9 | 1091 | 22125 |
| 6 | 10.35 0.95 % |
20-06-2025 00:00:00 Friday |
1089.45 1099.8 |
1103.45 | 1082.2 | 28515 |
| 7 | 20.5 1.92 % |
19-06-2025 00:00:00 Thursday |
1067.5 1088 |
1091.1 | 1062.25 | 145314 |
| 8 | -3.5 -0.33 % |
18-06-2025 00:00:00 Wednesday |
1068 1064.5 |
1075.3 | 1055.85 | 18742 |
| 9 | -13.65 -1.26 % |
17-06-2025 00:00:00 Tuesday |
1084.5 1070.85 |
1090.2 | 1065.15 | 11169 |
| 10 | 13.95 1.3 % |
16-06-2025 00:00:00 Monday |
1070.55 1084.5 |
1084.95 | 1070.55 | 18272 |
| 11 | 0.6 0.06 % |
13-06-2025 00:00:00 Friday |
1077.85 1078.45 |
1081 | 1067.65 | 11118 |
| 12 | -16.7 -1.52 % |
12-06-2025 00:00:00 Thursday |
1100.8 1084.1 |
1107.45 | 1080 | 16293 |
| 13 | -14.3 -1.28 % |
11-06-2025 00:00:00 Wednesday |
1118.8 1104.5 |
1118.95 | 1101.9 | 12128 |
| 14 | -6.6 -0.59 % |
10-06-2025 00:00:00 Tuesday |
1122.05 1115.45 |
1127.2 | 1113.05 | 11447 |
| 15 | 5.85 0.52 % |
09-06-2025 00:00:00 Monday |
1115 1120.85 |
1122.7 | 1110 | 29173 |
| 16 | 5.2 0.47 % |
06-06-2025 00:00:00 Friday |
1111.2 1116.4 |
1123 | 1109.95 | 28933 |
| 17 | -21.2 -1.87 % |
05-06-2025 00:00:00 Thursday |
1133.2 1112 |
1133.2 | 1109 | 16965 |
| 18 | 11.45 1.03 % |
04-06-2025 00:00:00 Wednesday |
1112.15 1123.6 |
1125.8 | 1112.15 | 20125 |
| 19 | 2.95 0.27 % |
03-06-2025 00:00:00 Tuesday |
1109.2 1112.15 |
1123.1 | 1109.2 | 9221 |
| 20 | 23.65 2.16 % |
02-06-2025 00:00:00 Monday |
1093.25 1116.9 |
1125 | 1093.25 | 37817 |
| 21 | 1.1 0.1 % |
30-05-2025 00:00:00 Friday |
1103.3 1104.4 |
1119 | 1103.3 | 15513 |
| 22 | -11.45 -1.02 % |
29-05-2025 00:00:00 Thursday |
1124.95 1113.5 |
1124.95 | 1099 | 42198 |
| 23 | -15.95 -1.4 % |
28-05-2025 00:00:00 Wednesday |
1136.2 1120.25 |
1139.45 | 1119.5 | 24660 |
| 24 | -12.4 -1.08 % |
27-05-2025 00:00:00 Tuesday |
1149.4 1137 |
1149.4 | 1127.4 | 13781 |
| 25 | 5.2 0.46 % |
26-05-2025 00:00:00 Monday |
1140.7 1145.9 |
1153.75 | 1139 | 15969 |
| 26 | 14.05 1.25 % |
23-05-2025 00:00:00 Friday |
1126.65 1140.7 |
1151 | 1124.2 | 11480 |
| 27 | -0.85 -0.08 % |
22-05-2025 00:00:00 Thursday |
1127.5 1126.65 |
1137.2 | 1116.9 | 42197 |
| 28 | 9.85 0.87 % |
21-05-2025 00:00:00 Wednesday |
1128.2 1138.05 |
1154 | 1123.55 | 107959 |
| 29 | -20.45 -1.78 % |
20-05-2025 00:00:00 Tuesday |
1149 1128.55 |
1155.75 | 1126.75 | 11191 |
| 30 | -15.15 -1.3 % |
19-05-2025 00:00:00 Monday |
1163.15 1148 |
1169 | 1142.45 | 16454 |
| 31 | 15.25 1.33 % |
16-05-2025 00:00:00 Friday |
1147.4 1162.65 |
1173.85 | 1144.95 | 43538 |
| 32 | 26.25 2.34 % |
15-05-2025 00:00:00 Thursday |
1120.05 1146.3 |
1159 | 1105.8 | 36012 |
| 33 | 1.35 0.12 % |
14-05-2025 00:00:00 Wednesday |
1118.7 1120.05 |
1129.2 | 1116 | 172308 |
| 34 | -30.6 -2.66 % |
13-05-2025 00:00:00 Tuesday |
1148.6 1118 |
1149.05 | 1116.15 | 181998 |
| 35 | 21.2 1.89 % |
12-05-2025 00:00:00 Monday |
1123.8 1145 |
1154.85 | 1122.05 | 41991 |
| 36 | 30.6 2.83 % |
09-05-2025 00:00:00 Friday |
1082.4 1113 |
1118 | 1082.4 | 17482 |
| 37 | -33.5 -2.93 % |
08-05-2025 00:00:00 Thursday |
1145 1111.5 |
1145 | 1107.05 | 48948 |
| 38 | 30.4 2.72 % |
07-05-2025 00:00:00 Wednesday |
1115.7 1146.1 |
1161.1 | 1115.7 | 19808 |
| 39 | -3.05 -0.26 % |
06-05-2025 00:00:00 Tuesday |
1156.15 1153.1 |
1173.35 | 1152.4 | 44371 |
| 40 | 11.6 1.01 % |
05-05-2025 00:00:00 Monday |
1150 1161.6 |
1173.7 | 1150 | 97654 |
| 41 | 2.5 0.22 % |
02-05-2025 00:00:00 Friday |
1152.5 1155 |
1176.2 | 1151.25 | 18702 |
| 42 | -10.6 -0.91 % |
30-04-2025 00:00:00 Wednesday |
1170.25 1159.65 |
1180 | 1155 | 57742 |
| 43 | 33.5 2.95 % |
29-04-2025 00:00:00 Tuesday |
1136.5 1170 |
1173.95 | 1136.5 | 121737 |
| 44 | 21 1.85 % |
28-04-2025 00:00:00 Monday |
1134 1155 |
1161.95 | 1134 | 23430 |
| 45 | -4.95 -0.43 % |
25-04-2025 00:00:00 Friday |
1156.75 1151.8 |
1164.9 | 1131.4 | 46524 |
| 46 | 0.45 0.04 % |
24-04-2025 00:00:00 Thursday |
1160 1160.45 |
1168.7 | 1098.6 | 264174 |
| 47 | 6.75 0.59 % |
23-04-2025 00:00:00 Wednesday |
1142.25 1149 |
1156 | 1132.35 | 49372 |
| 48 | 9.5 0.84 % |
22-04-2025 00:00:00 Tuesday |
1126.6 1136.1 |
1148.7 | 1117.15 | 71363 |
| 49 | 0.5 0.04 % |
21-04-2025 00:00:00 Monday |
1119.5 1120 |
1129 | 1102.65 | 20898 |
| 50 | 12.95 1.17 % |
17-04-2025 00:00:00 Thursday |
1106.55 1119.5 |
1133.5 | 1095.15 | 44685 |
| 51 | 0.6 0.05 % |
16-04-2025 00:00:00 Wednesday |
1104.95 1105.55 |
1108.5 | 1085.9 | 31001 |
| 52 | -16.1 -1.44 % |
15-04-2025 00:00:00 Tuesday |
1119.55 1103.45 |
1119.55 | 1094.1 | 24603 |
| 53 | -7.8 -0.71 % |
11-04-2025 00:00:00 Friday |
1105.4 1097.6 |
1125 | 1094 | 68860 |
| 54 | 21.2 1.98 % |
09-04-2025 00:00:00 Wednesday |
1069.1 1090.3 |
1093 | 1061.55 | 36045 |
| 55 | 14.2 1.35 % |
08-04-2025 00:00:00 Tuesday |
1055.05 1069.25 |
1073.5 | 1044.55 | 43439 |
| 56 | -2.1 -0.2 % |
07-04-2025 00:00:00 Monday |
1049.95 1047.85 |
1076.5 | 1034.7 | 103567 |
| 57 | 17.95 1.68 % |
04-04-2025 00:00:00 Friday |
1069.85 1087.8 |
1096.1 | 1061.65 | 186470 |
| 58 | 21.5 2.05 % |
03-04-2025 00:00:00 Thursday |
1050 1071.5 |
1075.7 | 1048.15 | 54903 |
| 59 | 52.5 5.2 % |
02-04-2025 00:00:00 Wednesday |
1010.05 1062.55 |
1073.55 | 1010.05 | 318663 |
| 60 | -8.35 -0.83 % |
01-04-2025 00:00:00 Tuesday |
1000.25 991.9 |
1014.45 | 989.1 | 17363 |
| 61 | 26.75 2.74 % |
28-03-2025 00:00:00 Friday |
975 1001.75 |
1014.9 | 975 | 51077 |
| 62 | -5.1 -0.52 % |
27-03-2025 00:00:00 Thursday |
978.3 973.2 |
978.55 | 953.6 | 32984 |
| 63 | -12.75 -1.31 % |
26-03-2025 00:00:00 Wednesday |
972.05 959.3 |
978 | 957.5 | 24123 |
| 64 | -10.4 -1.06 % |
25-03-2025 00:00:00 Tuesday |
980 969.6 |
980 | 958.45 | 112453 |
| 65 | 0.65 0.07 % |
24-03-2025 00:00:00 Monday |
970.95 971.6 |
975.4 | 957 | 90391 |
| 66 | -8.15 -0.84 % |
21-03-2025 00:00:00 Friday |
967.9 959.75 |
971.4 | 957.1 | 22899 |
| 67 | 13.45 1.41 % |
20-03-2025 00:00:00 Thursday |
952 965.45 |
967.6 | 950.9 | 53625 |
| 68 | 0.45 0.05 % |
19-03-2025 00:00:00 Wednesday |
949.95 950.4 |
959.7 | 945.85 | 29130 |
| 69 | 7.45 0.79 % |
18-03-2025 00:00:00 Tuesday |
940.05 947.5 |
950.2 | 939.1 | 16023 |
| 70 | -2.2 -0.23 % |
17-03-2025 00:00:00 Monday |
942.3 940.1 |
956 | 934 | 23576 |
| 71 | -0.1 -0.01 % |
13-03-2025 00:00:00 Thursday |
946.3 946.2 |
955 | 941 | 9237 |
| 72 | -10.85 -1.13 % |
12-03-2025 00:00:00 Wednesday |
956.1 945.25 |
960.65 | 943.75 | 27476 |
| 73 | 7.15 0.75 % |
11-03-2025 00:00:00 Tuesday |
953.05 960.2 |
961.25 | 942.8 | 25363 |
| 74 | -0.2 -0.02 % |
10-03-2025 00:00:00 Monday |
957.2 957 |
969.6 | 953.5 | 22797 |
| 75 | 4.05 0.42 % |
07-03-2025 00:00:00 Friday |
958 962.05 |
970 | 951 | 9592 |
| 76 | -7.05 -0.73 % |
06-03-2025 00:00:00 Thursday |
965 957.95 |
965 | 943.9 | 18514 |
| 77 | 11.25 1.19 % |
05-03-2025 00:00:00 Wednesday |
945.5 956.75 |
965.45 | 945.5 | 12659 |
| 78 | 6.2 0.65 % |
04-03-2025 00:00:00 Tuesday |
947.95 954.15 |
957.5 | 943.65 | 32457 |
| 79 | -11.25 -1.17 % |
03-03-2025 00:00:00 Monday |
965.6 954.35 |
968 | 948.65 | 22626 |
| 80 | -25.15 -2.54 % |
28-02-2025 00:00:00 Friday |
988.45 963.3 |
1001.55 | 957.2 | 80532 |
| 81 | -1.75 -0.17 % |
27-02-2025 00:00:00 Thursday |
1009.8 1008.05 |
1010 | 998.6 | 9150 |
| 82 | 7.4 0.74 % |
25-02-2025 00:00:00 Tuesday |
996.95 1004.35 |
1009.35 | 996.05 | 11874 |
| 83 | 15.4 1.56 % |
24-02-2025 00:00:00 Monday |
986.85 1002.25 |
1011 | 986.85 | 16133 |
| 84 | -1.95 -0.19 % |
21-02-2025 00:00:00 Friday |
1005.25 1003.3 |
1013.7 | 991.35 | 103848 |
| 85 | -17.35 -1.69 % |
20-02-2025 00:00:00 Thursday |
1026.5 1009.15 |
1028.45 | 1004 | 13489 |
| 86 | -1.45 -0.14 % |
19-02-2025 00:00:00 Wednesday |
1025.95 1024.5 |
1032.25 | 1021.55 | 10665 |
| 87 | 4.9 0.48 % |
18-02-2025 00:00:00 Tuesday |
1022 1026.9 |
1027.75 | 1018.95 | 18428 |
| 88 | 0.15 0.01 % |
17-02-2025 00:00:00 Monday |
1021.7 1021.85 |
1026 | 1004.7 | 24318 |
| 89 | -3.35 -0.33 % |
14-02-2025 00:00:00 Friday |
1025.05 1021.7 |
1037.25 | 1017.45 | 29222 |
| 90 | -15.15 -1.46 % |
13-02-2025 00:00:00 Thursday |
1037.95 1022.8 |
1037.95 | 1016.3 | 78527 |
| 91 | 15.2 1.5 % |
12-02-2025 00:00:00 Wednesday |
1014 1029.2 |
1038 | 1009.95 | 16993 |
| 92 | -12.75 -1.24 % |
11-02-2025 00:00:00 Tuesday |
1026.35 1013.6 |
1035.45 | 1009 | 33171 |
| 93 | 17.25 1.71 % |
10-02-2025 00:00:00 Monday |
1009.05 1026.3 |
1036.85 | 1009.05 | 59235 |
| 94 | -2.4 -0.23 % |
07-02-2025 00:00:00 Friday |
1024.05 1021.65 |
1029.45 | 1012.55 | 43237 |
| 95 | -1.6 -0.16 % |
06-02-2025 00:00:00 Thursday |
1023.95 1022.35 |
1025.05 | 1010 | 39112 |
| 96 | -17.65 -1.71 % |
05-02-2025 00:00:00 Wednesday |
1033.05 1015.4 |
1036.05 | 1010.9 | 21981 |
| 97 | -13.85 -1.32 % |
04-02-2025 00:00:00 Tuesday |
1046.7 1032.85 |
1046.7 | 1019.7 | 164674 |
| 98 | -35.2 -3.28 % |
03-02-2025 00:00:00 Monday |
1071.65 1036.45 |
1074.8 | 1034.05 | 34271 |
| 99 | 39.65 3.85 % |
01-02-2025 00:00:00 Saturday |
1029.85 1069.5 |
1073.2 | 1015.95 | 85604 |
| 100 | 56.2 5.8 % |
31-01-2025 00:00:00 Friday |
968.4 1024.6 |
1031.05 | 968.1 | 281894 |
| 101 | 7.55 0.79 % |
30-01-2025 00:00:00 Thursday |
960.05 967.6 |
974.35 | 954 | 39269 |
| 102 | -0.35 -0.04 % |
29-01-2025 00:00:00 Wednesday |
960.35 960 |
963.15 | 937.95 | 40690 |
| 103 | -16.6 -1.7 % |
28-01-2025 00:00:00 Tuesday |
976.95 960.35 |
978.55 | 957.75 | 52019 |
| 104 | -28.05 -2.82 % |
27-01-2025 00:00:00 Monday |
993.95 965.9 |
998 | 960.5 | 91724 |
| 105 | 7.75 0.79 % |
24-01-2025 00:00:00 Friday |
984.05 991.8 |
1004 | 984.05 | 52426 |
| 106 | 13.4 1.38 % |
23-01-2025 00:00:00 Thursday |
969.85 983.25 |
993.15 | 960.55 | 74697 |
| 107 | -11.35 -1.16 % |
22-01-2025 00:00:00 Wednesday |
979.55 968.2 |
981.55 | 958 | 145393 |
| 108 | 9.6 1 % |
21-01-2025 00:00:00 Tuesday |
963.1 972.7 |
978 | 958.55 | 183874 |
| 109 | 5.95 0.62 % |
20-01-2025 00:00:00 Monday |
954.75 960.7 |
964.5 | 944.9 | 24794 |
| 110 | 9.35 0.99 % |
17-01-2025 00:00:00 Friday |
944.7 954.05 |
958.95 | 935.05 | 33884 |
| 111 | -19.6 -2.05 % |
16-01-2025 00:00:00 Thursday |
958 938.4 |
960.35 | 926.9 | 154392 |
| 112 | -10 -1.04 % |
15-01-2025 00:00:00 Wednesday |
965 955 |
965 | 944.7 | 173300 |
| 113 | -2.6 -0.27 % |
14-01-2025 00:00:00 Tuesday |
965.75 963.15 |
977 | 958.5 | 76021 |
| 114 | 3.65 0.38 % |
13-01-2025 00:00:00 Monday |
961.75 965.4 |
969.65 | 950.05 | 35550 |
| 115 | 4.15 0.43 % |
10-01-2025 00:00:00 Friday |
968.2 972.35 |
978.2 | 959.4 | 23683 |
| 116 | 9.1 0.95 % |
09-01-2025 00:00:00 Thursday |
960.55 969.65 |
982.65 | 954.6 | 63663 |
| 117 | 9.45 0.99 % |
08-01-2025 00:00:00 Wednesday |
951.6 961.05 |
963.85 | 945.15 | 48051 |
| 118 | 4.15 0.44 % |
07-01-2025 00:00:00 Tuesday |
951.25 955.4 |
972.05 | 950.6 | 68214 |
| 119 | 11.4 1.22 % |
06-01-2025 00:00:00 Monday |
935.5 946.9 |
954.95 | 929.3 | 59101 |
| 120 | 8.35 0.9 % |
03-01-2025 00:00:00 Friday |
930.05 938.4 |
942 | 926.8 | 156341 |
| 121 | 8.3 0.9 % |
02-01-2025 00:00:00 Thursday |
921 929.3 |
931 | 912.8 | 46422 |
| 122 | 3.5 0.38 % |
01-01-2025 00:00:00 Wednesday |
916.95 920.45 |
922.3 | 908.5 | 11540 |
| 123 | 14.3 1.59 % |
31-12-2024 00:00:00 Tuesday |
900.05 914.35 |
917.4 | 895 | 23181 |
| 124 | -4.9 -0.54 % |
30-12-2024 00:00:00 Monday |
908.25 903.35 |
911.75 | 899.15 | 21092 |
| 125 | 2.4 0.27 % |
27-12-2024 00:00:00 Friday |
905 907.4 |
911 | 899.95 | 27530 |
| 126 | -7.6 -0.84 % |
26-12-2024 00:00:00 Thursday |
908 900.4 |
911 | 899.35 | 24724 |
| 127 | 5.2 0.58 % |
24-12-2024 00:00:00 Tuesday |
902.05 907.25 |
912.6 | 897 | 19484 |
| 128 | 10.7 1.2 % |
23-12-2024 00:00:00 Monday |
891.1 901.8 |
906.5 | 890.05 | 47638 |
| 129 | -17.05 -1.88 % |
20-12-2024 00:00:00 Friday |
906.8 889.75 |
916.15 | 884 | 38014 |
| 130 | -2.35 -0.26 % |
19-12-2024 00:00:00 Thursday |
909 906.65 |
918.15 | 904 | 59189 |
| 131 | 1.35 0.15 % |
18-12-2024 00:00:00 Wednesday |
907.95 909.3 |
917 | 905 | 33535 |
| 132 | -15.15 -1.65 % |
17-12-2024 00:00:00 Tuesday |
920 904.85 |
922.75 | 900.1 | 78077 |
| 133 | -9.65 -1.04 % |
16-12-2024 00:00:00 Monday |
930 920.35 |
934.65 | 917.1 | 52165 |
| 134 | 7.6 0.82 % |
13-12-2024 00:00:00 Friday |
922.4 930 |
931 | 907.8 | 67304 |
| 135 | -18.05 -1.92 % |
12-12-2024 00:00:00 Thursday |
939.95 921.9 |
939.95 | 916.1 | 57188 |
| 136 | 1.5 0.16 % |
11-12-2024 00:00:00 Wednesday |
933.1 934.6 |
943 | 930 | 67053 |
| 137 | -14.85 -1.58 % |
10-12-2024 00:00:00 Tuesday |
941.65 926.8 |
941.65 | 924.15 | 41222 |
| 138 | -40.45 -4.15 % |
09-12-2024 00:00:00 Monday |
974 933.55 |
974 | 931.95 | 91354 |
| 139 | -4.45 -0.45 % |
06-12-2024 00:00:00 Friday |
978.75 974.3 |
978.75 | 964.25 | 100856 |
| 140 | 3.45 0.36 % |
05-12-2024 00:00:00 Thursday |
963.15 966.6 |
970.6 | 946.55 | 41808 |
| 141 | 4.2 0.44 % |
04-12-2024 00:00:00 Wednesday |
956.65 960.85 |
963.75 | 949.65 | 40236 |
| 142 | -2.55 -0.27 % |
03-12-2024 00:00:00 Tuesday |
956.65 954.1 |
958.55 | 948.9 | 27986 |
| 143 | -3.3 -0.34 % |
02-12-2024 00:00:00 Monday |
959.95 956.65 |
963.6 | 947.7 | 71332 |
| 144 | 17.55 1.87 % |
29-11-2024 00:00:00 Friday |
941 958.55 |
964.3 | 941 | 40051 |
| 145 | -19.7 -2.05 % |
28-11-2024 00:00:00 Thursday |
961.5 941.8 |
972.95 | 938.25 | 67183 |
| 146 | -9.65 -0.99 % |
27-11-2024 00:00:00 Wednesday |
969.9 960.25 |
969.9 | 953 | 15585 |
| 147 | -4.05 -0.42 % |
26-11-2024 00:00:00 Tuesday |
967 962.95 |
967 | 952.25 | 30664 |
| 148 | -1.2 -0.13 % |
25-11-2024 00:00:00 Monday |
956.95 955.75 |
962.25 | 946.85 | 30171 |
| 149 | 28.9 3.16 % |
22-11-2024 00:00:00 Friday |
916 944.9 |
948.05 | 913.55 | 47278 |
| 150 | -5 -0.55 % |
21-11-2024 00:00:00 Thursday |
917.2 912.2 |
922.15 | 900.3 | 54846 |
| 151 | -20.75 -2.21 % |
19-11-2024 00:00:00 Tuesday |
937.95 917.2 |
940.75 | 915.4 | 45485 |
| 152 | 0.9 0.1 % |
18-11-2024 00:00:00 Monday |
930 930.9 |
942.35 | 916.2 | 133436 |
| 153 | -34.05 -3.55 % |
14-11-2024 00:00:00 Thursday |
959.45 925.4 |
959.45 | 921.3 | 86590 |
| 154 | -11.2 -1.16 % |
13-11-2024 00:00:00 Wednesday |
965 953.8 |
968 | 951 | 48420 |
| 155 | -7.55 -0.78 % |
12-11-2024 00:00:00 Tuesday |
974.05 966.5 |
985.9 | 965 | 43437 |
| 156 | -20.45 -2.05 % |
11-11-2024 00:00:00 Monday |
996.5 976.05 |
996.5 | 973.7 | 24891 |
| 157 | -1.7 -0.17 % |
08-11-2024 00:00:00 Friday |
994.55 992.85 |
997 | 975.15 | 43548 |
| 158 | -33.8 -3.32 % |
07-11-2024 00:00:00 Thursday |
1019 985.2 |
1019 | 983.25 | 23989 |
| 159 | 6.05 0.6 % |
06-11-2024 00:00:00 Wednesday |
1000.9 1006.95 |
1010.75 | 998 | 36599 |
| 160 | 12.95 1.31 % |
05-11-2024 00:00:00 Tuesday |
987.95 1000.9 |
1012.9 | 987.95 | 27595 |
| 161 | -1.85 -0.19 % |
04-11-2024 00:00:00 Monday |
995.35 993.5 |
1002.05 | 976.05 | 69900 |
| 162 | -8 -0.79 % |
01-11-2024 00:00:00 Friday |
1013.6 1005.6 |
1013.6 | 1000.2 | 27919 |
| 163 | -24.3 -2.37 % |
31-10-2024 00:00:00 Thursday |
1026.85 1002.55 |
1027.25 | 997.3 | 51843 |
| 164 | 28.4 2.85 % |
30-10-2024 00:00:00 Wednesday |
994.9 1023.3 |
1027 | 987.35 | 32288 |
| 165 | 7.8 0.79 % |
29-10-2024 00:00:00 Tuesday |
983.5 991.3 |
994.9 | 974.5 | 22240 |
| 166 | 0.2 0.02 % |
28-10-2024 00:00:00 Monday |
975.6 975.8 |
983.2 | 964.3 | 52644 |
| 167 | -21.05 -2.12 % |
25-10-2024 00:00:00 Friday |
995.05 974 |
1003.5 | 970.6 | 39417 |
| 168 | -18.7 -1.84 % |
24-10-2024 00:00:00 Thursday |
1015.05 996.35 |
1024.5 | 995 | 47563 |
| 169 | 9.1 0.9 % |
23-10-2024 00:00:00 Wednesday |
1005.75 1014.85 |
1016.85 | 995.05 | 24399 |
| 170 | -28.7 -2.8 % |
22-10-2024 00:00:00 Tuesday |
1026.45 997.75 |
1026.45 | 994.85 | 90283 |
| 171 | -38.55 -3.65 % |
21-10-2024 00:00:00 Monday |
1055 1016.45 |
1058.45 | 987.2 | 430653 |
| 172 | 4.2 0.39 % |
18-10-2024 00:00:00 Friday |
1090.45 1094.65 |
1098 | 1072.2 | 40472 |
| 173 | -29.35 -2.62 % |
17-10-2024 00:00:00 Thursday |
1119.8 1090.45 |
1119.8 | 1088.05 | 13285 |
| 174 | -8.75 -0.78 % |
16-10-2024 00:00:00 Wednesday |
1121.85 1113.1 |
1121.85 | 1102.5 | 13832 |
| 175 | -0.65 -0.06 % |
15-10-2024 00:00:00 Tuesday |
1115 1114.35 |
1118 | 1106.8 | 17445 |
| 176 | -6.5 -0.58 % |
14-10-2024 00:00:00 Monday |
1119.9 1113.4 |
1129.25 | 1106 | 40207 |
| 177 | -11.8 -1.05 % |
11-10-2024 00:00:00 Friday |
1124.95 1113.15 |
1124.95 | 1102 | 13054 |
| 178 | 2.1 0.19 % |
10-10-2024 00:00:00 Thursday |
1110.8 1112.9 |
1129 | 1109.8 | 52475 |
| 179 | -11.85 -1.05 % |
09-10-2024 00:00:00 Wednesday |
1129.95 1118.1 |
1131.5 | 1110.25 | 23599 |
| 180 | 18.85 1.71 % |
08-10-2024 00:00:00 Tuesday |
1100 1118.85 |
1124.6 | 1100 | 30050 |
| 181 | -20.5 -1.81 % |
07-10-2024 00:00:00 Monday |
1132.5 1112 |
1142.85 | 1106.45 | 62213 |
| 182 | -16.25 -1.42 % |
04-10-2024 00:00:00 Friday |
1147.05 1130.8 |
1153.7 | 1125.05 | 22935 |
| 183 | -31 -2.62 % |
03-10-2024 00:00:00 Thursday |
1183.05 1152.05 |
1187.15 | 1149.55 | 73728 |
| 184 | -1.35 -0.11 % |
01-10-2024 00:00:00 Tuesday |
1198 1196.65 |
1205.55 | 1192 | 18526 |
| 185 | -4.6 -0.38 % |
30-09-2024 00:00:00 Monday |
1201.25 1196.65 |
1213.5 | 1194.2 | 92423 |
| 186 | -11.15 -0.92 % |
27-09-2024 00:00:00 Friday |
1212.4 1201.25 |
1215 | 1198.6 | 110993 |
| 187 | 22.05 1.85 % |
26-09-2024 00:00:00 Thursday |
1191.65 1213.7 |
1216.9 | 1191.65 | 203272 |
| 188 | -25.4 -2.09 % |
25-09-2024 00:00:00 Wednesday |
1215 1189.6 |
1215.05 | 1183 | 152941 |
| 189 | -2.95 -0.24 % |
24-09-2024 00:00:00 Tuesday |
1213.55 1210.6 |
1228 | 1209.55 | 123063 |
| 190 | -12.65 -1.03 % |
23-09-2024 00:00:00 Monday |
1223.95 1211.3 |
1234.05 | 1210.45 | 80275 |
| 191 | -8.55 -0.7 % |
20-09-2024 00:00:00 Friday |
1224.45 1215.9 |
1230.6 | 1214 | 277123 |
| 192 | 11.25 0.93 % |
19-09-2024 00:00:00 Thursday |
1203.85 1215.1 |
1225.2 | 1202.9 | 162266 |
| 193 | -19.35 -1.59 % |
18-09-2024 00:00:00 Wednesday |
1220 1200.65 |
1223.6 | 1194.1 | 58937 |
| 194 | -0.75 -0.06 % |
17-09-2024 00:00:00 Tuesday |
1221.2 1220.45 |
1234.5 | 1212.25 | 87085 |
| 195 | 5.85 0.48 % |
16-09-2024 00:00:00 Monday |
1212.9 1218.75 |
1223.7 | 1207.55 | 30310 |
| 196 | -19.45 -1.58 % |
13-09-2024 00:00:00 Friday |
1229.35 1209.9 |
1229.35 | 1208.55 | 175708 |
| 197 | 12.9 1.07 % |
12-09-2024 00:00:00 Thursday |
1210 1222.9 |
1226 | 1199.05 | 324681 |
| 198 | 0.6 0.05 % |
11-09-2024 00:00:00 Wednesday |
1204.3 1204.9 |
1218 | 1202 | 79062 |
| 199 | 6.4 0.54 % |
10-09-2024 00:00:00 Tuesday |
1196.05 1202.45 |
1212.3 | 1196.05 | 317932 |
| 200 | 20.1 1.72 % |
09-09-2024 00:00:00 Monday |
1168.05 1188.15 |
1195.75 | 1168.05 | 90376 |
| 201 | -7.55 -0.64 % |
06-09-2024 00:00:00 Friday |
1181.85 1174.3 |
1192 | 1169.25 | 17666 |
| 202 | -7.3 -0.61 % |
05-09-2024 00:00:00 Thursday |
1195.3 1188 |
1206.5 | 1185 | 132431 |
| 203 | -3.3 -0.28 % |
04-09-2024 00:00:00 Wednesday |
1198.25 1194.95 |
1198.25 | 1175.55 | 20026 |
| 204 | -11.35 -0.94 % |
03-09-2024 00:00:00 Tuesday |
1210 1198.65 |
1218.6 | 1197 | 25376 |
| 205 | -0.05 0 % |
02-09-2024 00:00:00 Monday |
1199.2 1199.15 |
1227 | 1196.95 | 149961 |
| 206 | 4.2 0.35 % |
30-08-2024 00:00:00 Friday |
1195 1199.2 |
1206.95 | 1195 | 9651 |
| 207 | -2.75 -0.23 % |
29-08-2024 00:00:00 Thursday |
1201.05 1198.3 |
1208.65 | 1185.6 | 17728 |
| 208 | -5.35 -0.44 % |
28-08-2024 00:00:00 Wednesday |
1206.4 1201.05 |
1215.75 | 1198 | 14360 |
| 209 | -10.5 -0.86 % |
27-08-2024 00:00:00 Tuesday |
1219.8 1209.3 |
1221.1 | 1208 | 12826 |
| 210 | 9 0.74 % |
26-08-2024 00:00:00 Monday |
1210.8 1219.8 |
1221.5 | 1194.65 | 76461 |
| 211 | -16.85 -1.39 % |
23-08-2024 00:00:00 Friday |
1214.65 1197.8 |
1214.65 | 1195.5 | 25535 |
| 212 | 19.35 1.63 % |
22-08-2024 00:00:00 Thursday |
1185.95 1205.3 |
1208.9 | 1181.5 | 53981 |
| 213 | 8.1 0.69 % |
21-08-2024 00:00:00 Wednesday |
1169 1177.1 |
1180.5 | 1167.1 | 15922 |
| 214 | -9.55 -0.81 % |
20-08-2024 00:00:00 Tuesday |
1180.4 1170.85 |
1184.95 | 1166.7 | 22704 |
| 215 | -14.2 -1.19 % |
19-08-2024 00:00:00 Monday |
1192.1 1177.9 |
1198 | 1172.15 | 17244 |
| 216 | 19.55 1.68 % |
16-08-2024 00:00:00 Friday |
1167 1186.55 |
1190.45 | 1167 | 19974 |
| 217 | -14.55 -1.23 % |
14-08-2024 00:00:00 Wednesday |
1181.75 1167.2 |
1185.9 | 1158.9 | 31448 |
| 218 | 2.85 0.24 % |
13-08-2024 00:00:00 Tuesday |
1176 1178.85 |
1182 | 1168.2 | 16971 |
| 219 | -1.9 -0.16 % |
12-08-2024 00:00:00 Monday |
1172.45 1170.55 |
1184.6 | 1166.2 | 16116 |
| 220 | 5.9 0.5 % |
09-08-2024 00:00:00 Friday |
1180.05 1185.95 |
1187.5 | 1180.05 | 12509 |
| 221 | -18.1 -1.51 % |
08-08-2024 00:00:00 Thursday |
1194.95 1176.85 |
1198.15 | 1175 | 14041 |
| 222 | 11.45 0.96 % |
07-08-2024 00:00:00 Wednesday |
1188.1 1199.55 |
1207.5 | 1187 | 63309 |
| 223 | -15.5 -1.29 % |
06-08-2024 00:00:00 Tuesday |
1200 1184.5 |
1212.1 | 1182.9 | 34117 |
| 224 | 29.3 2.5 % |
05-08-2024 00:00:00 Monday |
1170 1199.3 |
1213.9 | 1160.55 | 58250 |
| 225 | -13.95 -1.16 % |
02-08-2024 00:00:00 Friday |
1207.55 1193.6 |
1220.9 | 1190 | 43839 |
| 226 | 19.15 1.61 % |
01-08-2024 00:00:00 Thursday |
1188.55 1207.7 |
1215.6 | 1188.05 | 40444 |
| 227 | -6.2 -0.52 % |
31-07-2024 00:00:00 Wednesday |
1194.75 1188.55 |
1194.75 | 1166.3 | 71847 |
| 228 | -13.75 -1.14 % |
30-07-2024 00:00:00 Tuesday |
1207.6 1193.85 |
1212 | 1189.8 | 90646 |
| 229 | -11.6 -0.96 % |
29-07-2024 00:00:00 Monday |
1213.2 1201.6 |
1218 | 1185.5 | 43638 |
| 230 | -4.8 -0.39 % |
26-07-2024 00:00:00 Friday |
1217.95 1213.15 |
1217.95 | 1205.3 | 75639 |
| 231 | -7.6 -0.62 % |
25-07-2024 00:00:00 Thursday |
1231.25 1223.65 |
1234 | 1208.75 | 80667 |
| 232 | -31.65 -2.51 % |
24-07-2024 00:00:00 Wednesday |
1262.9 1231.25 |
1262.9 | 1218.2 | 58391 |
| 233 | 40.65 3.34 % |
23-07-2024 00:00:00 Tuesday |
1216 1256.65 |
1261.2 | 1200.45 | 149235 |
| 234 | 15.1 1.27 % |
22-07-2024 00:00:00 Monday |
1187.5 1202.6 |
1210.9 | 1182.1 | 38158 |
| 235 | -17.95 -1.49 % |
19-07-2024 00:00:00 Friday |
1205.7 1187.75 |
1205.7 | 1182.95 | 29474 |
| 236 | 13 1.1 % |
18-07-2024 00:00:00 Thursday |
1179.95 1192.95 |
1194.65 | 1170 | 46052 |
| 237 | 26.85 2.34 % |
16-07-2024 00:00:00 Tuesday |
1148.9 1175.75 |
1179 | 1142.65 | 137526 |
| 238 | -4.7 -0.41 % |
15-07-2024 00:00:00 Monday |
1154.85 1150.15 |
1156.25 | 1140 | 21088 |
| 239 | 7.1 0.62 % |
12-07-2024 00:00:00 Friday |
1139.2 1146.3 |
1153.9 | 1130.15 | 21852 |
| 240 | -23.3 -2.02 % |
11-07-2024 00:00:00 Thursday |
1152.9 1129.6 |
1152.9 | 1125 | 204039 |
| 241 | 9.3 0.81 % |
10-07-2024 00:00:00 Wednesday |
1141.95 1151.25 |
1156.6 | 1129.45 | 47779 |
| 242 | -22.95 -1.97 % |
09-07-2024 00:00:00 Tuesday |
1164.95 1142 |
1164.95 | 1140 | 217194 |
| 243 | 13.35 1.17 % |
08-07-2024 00:00:00 Monday |
1137 1150.35 |
1164.25 | 1136.35 | 55380 |
| 244 | -1.4 -0.12 % |
05-07-2024 00:00:00 Friday |
1138.6 1137.2 |
1151.15 | 1132.25 | 129317 |
| 245 | -14.35 -1.25 % |
04-07-2024 00:00:00 Thursday |
1149.95 1135.6 |
1154.3 | 1133.4 | 121153 |
| 246 | 33.55 3.02 % |
03-07-2024 00:00:00 Wednesday |
1112.35 1145.9 |
1147.9 | 1112.35 | 261425 |
| 247 | 7.8 0.71 % |
02-07-2024 00:00:00 Tuesday |
1098.4 1106.2 |
1111 | 1079.5 | 29547 |
| 248 | -1.25 -0.11 % |
01-07-2024 00:00:00 Monday |
1095.1 1093.85 |
1097.15 | 1088.15 | 12837 |
| 249 | 13.45 1.24 % |
28-06-2024 00:00:00 Friday |
1084.45 1097.9 |
1103.55 | 1084.45 | 18363 |
| 250 | -9.9 -0.9 % |
27-06-2024 00:00:00 Thursday |
1094.95 1085.05 |
1096.15 | 1078 | 45335 |
| 251 | -7.2 -0.66 % |
26-06-2024 00:00:00 Wednesday |
1094 1086.8 |
1099.3 | 1083.25 | 17055 |
| 252 | -7.9 -0.72 % |
25-06-2024 00:00:00 Tuesday |
1102 1094.1 |
1105.2 | 1091 | 16059 |
| 253 | 16.35 1.51 % |
24-06-2024 00:00:00 Monday |
1084.9 1101.25 |
1104 | 1076.45 | 59480 |
| 254 | -20.45 -1.85 % |
21-06-2024 00:00:00 Friday |
1105.65 1085.2 |
1105.65 | 1082.5 | 21219 |
| 255 | -0.5 -0.05 % |
20-06-2024 00:00:00 Thursday |
1106.15 1105.65 |
1107.3 | 1096.1 | 43898 |
| 256 | -27.55 -2.43 % |
19-06-2024 00:00:00 Wednesday |
1131.55 1104 |
1131.55 | 1103 | 21786 |
| 257 | 10.25 0.92 % |
18-06-2024 00:00:00 Tuesday |
1114 1124.25 |
1128.4 | 1112.15 | 25010 |
| 258 | -6.55 -0.58 % |
14-06-2024 00:00:00 Friday |
1121.25 1114.7 |
1124.35 | 1110.05 | 31219 |
| 259 | -23.05 -2.03 % |
13-06-2024 00:00:00 Thursday |
1137.45 1114.4 |
1137.45 | 1104 | 67362 |
| 260 | -17.9 -1.57 % |
12-06-2024 00:00:00 Wednesday |
1143.65 1125.75 |
1143.65 | 1123.6 | 14112 |
| 261 | 1 0.09 % |
11-06-2024 00:00:00 Tuesday |
1134 1135 |
1144.4 | 1126.55 | 22229 |
| 262 | -11.55 -1.01 % |
10-06-2024 00:00:00 Monday |
1142.95 1131.4 |
1142.95 | 1125.8 | 67600 |
| 263 | -11 -0.96 % |
07-06-2024 00:00:00 Friday |
1146.9 1135.9 |
1149.3 | 1131.3 | 68361 |
| 264 | -15.9 -1.37 % |
06-06-2024 00:00:00 Thursday |
1157.85 1141.95 |
1157.85 | 1120 | 55499 |
| 265 | 42.1 3.83 % |
05-06-2024 00:00:00 Wednesday |
1100.05 1142.15 |
1159.85 | 1093.45 | 325976 |
| 266 | 18.75 1.75 % |
04-06-2024 00:00:00 Tuesday |
1068.7 1087.45 |
1092.3 | 1030 | 63630 |
| 267 | -11.75 -1.09 % |
03-06-2024 00:00:00 Monday |
1080.45 1068.7 |
1082 | 1063.65 | 29049 |
| 268 | -13.85 -1.29 % |
31-05-2024 00:00:00 Friday |
1073.15 1059.3 |
1073.15 | 1050 | 118326 |
| 269 | 5.65 0.53 % |
30-05-2024 00:00:00 Thursday |
1068.05 1073.7 |
1074 | 1052 | 21989 |
| 270 | -20.05 -1.84 % |
29-05-2024 00:00:00 Wednesday |
1091 1070.95 |
1091 | 1068.05 | 16829 |
| 271 | 0.2 0.02 % |
28-05-2024 00:00:00 Tuesday |
1094.95 1095.15 |
1098 | 1080.05 | 53801 |
| 272 | -11 -1 % |
27-05-2024 00:00:00 Monday |
1099 1088 |
1109.25 | 1086.35 | 46759 |
| 273 | -10.5 -0.95 % |
24-05-2024 00:00:00 Friday |
1110 1099.5 |
1111.75 | 1095.6 | 31474 |
| 274 | -11.35 -1.01 % |
23-05-2024 00:00:00 Thursday |
1128.9 1117.55 |
1129.2 | 1104.1 | 85126 |
| 275 | 17.15 1.55 % |
22-05-2024 00:00:00 Wednesday |
1103.45 1120.6 |
1122 | 1093.65 | 118262 |
| 276 | -3.55 -0.32 % |
21-05-2024 00:00:00 Tuesday |
1099.95 1096.4 |
1099.95 | 1089 | 15608 |
| 277 | -3.55 -0.32 % |
18-05-2024 00:00:00 Saturday |
1100.05 1096.5 |
1100.05 | 1091.65 | 1354 |
| 278 | -0.65 -0.06 % |
17-05-2024 00:00:00 Friday |
1094.15 1093.5 |
1100.8 | 1088.8 | 58542 |
| 279 | 31.2 2.92 % |
16-05-2024 00:00:00 Thursday |
1068.55 1099.75 |
1102.65 | 1058 | 74283 |
| 280 | -13.65 -1.26 % |
15-05-2024 00:00:00 Wednesday |
1084.15 1070.5 |
1089.95 | 1063.55 | 42378 |
| 281 | -9.15 -0.83 % |
14-05-2024 00:00:00 Tuesday |
1096.45 1087.3 |
1097.95 | 1082 | 13891 |
| 282 | 14.35 1.32 % |
13-05-2024 00:00:00 Monday |
1087.15 1101.5 |
1102.15 | 1076.4 | 32109 |
| 283 | 9.5 0.88 % |
10-05-2024 00:00:00 Friday |
1081.15 1090.65 |
1094 | 1068.6 | 29516 |
| 284 | -9.6 -0.88 % |
09-05-2024 00:00:00 Thursday |
1093 1083.4 |
1112.85 | 1077.4 | 27775 |
| 285 | 12.5 1.14 % |
08-05-2024 00:00:00 Wednesday |
1100.15 1112.65 |
1117.95 | 1095.65 | 31159 |
| 286 | 5.05 0.46 % |
07-05-2024 00:00:00 Tuesday |
1093.95 1099 |
1121 | 1090.25 | 128216 |
| 287 | -15.25 -1.37 % |
06-05-2024 00:00:00 Monday |
1113.95 1098.7 |
1113.95 | 1091.1 | 23482 |
| 288 | -2.95 -0.27 % |
03-05-2024 00:00:00 Friday |
1098.95 1096 |
1114.95 | 1089.8 | 97956 |
| 289 | -21.05 -1.89 % |
02-05-2024 00:00:00 Thursday |
1112.75 1091.7 |
1112.75 | 1081.4 | 56930 |
| 290 | 9.1 0.83 % |
30-04-2024 00:00:00 Tuesday |
1098.9 1108 |
1114 | 1095.9 | 107967 |
| 291 | -4.7 -0.43 % |
29-04-2024 00:00:00 Monday |
1103.6 1098.9 |
1110 | 1089.05 | 193403 |
| 292 | -4.25 -0.38 % |
26-04-2024 00:00:00 Friday |
1107.15 1102.9 |
1110.9 | 1084.1 | 58441 |
| 293 | -5.5 -0.49 % |
25-04-2024 00:00:00 Thursday |
1111.45 1105.95 |
1115.75 | 1078 | 132627 |
| 294 | -3.05 -0.27 % |
24-04-2024 00:00:00 Wednesday |
1112.9 1109.85 |
1137.95 | 1104 | 318660 |
| 295 | -2.75 -0.23 % |
23-04-2024 00:00:00 Tuesday |
1176 1173.25 |
1180 | 1152 | 72420 |
| 296 | 28.55 2.5 % |
22-04-2024 00:00:00 Monday |
1143.9 1172.45 |
1177.65 | 1142.5 | 125888 |
| 297 | 10.2 0.9 % |
19-04-2024 00:00:00 Friday |
1127.9 1138.1 |
1150 | 1106.6 | 37706 |
| 298 | 7.6 0.67 % |
18-04-2024 00:00:00 Thursday |
1137.4 1145 |
1158.85 | 1110 | 245234 |
| 299 | 12.65 1.13 % |
16-04-2024 00:00:00 Tuesday |
1122.3 1134.95 |
1139.1 | 1116.05 | 21104 |
| 300 | 7.9 0.7 % |
15-04-2024 00:00:00 Monday |
1126.45 1134.35 |
1135 | 1111 | 34405 |
| 301 | 1.05 0.09 % |
12-04-2024 00:00:00 Friday |
1145.55 1146.6 |
1156 | 1134.55 | 134571 |
| 302 | 10.8 0.95 % |
10-04-2024 00:00:00 Wednesday |
1135.4 1146.2 |
1151 | 1119.1 | 34058 |
| 303 | -15.4 -1.35 % |
09-04-2024 00:00:00 Tuesday |
1140 1124.6 |
1141.45 | 1122 | 16158 |
| 304 | 10.85 0.96 % |
08-04-2024 00:00:00 Monday |
1124.8 1135.65 |
1140 | 1117.35 | 47254 |
| 305 | -3.5 -0.31 % |
05-04-2024 00:00:00 Friday |
1119.95 1116.45 |
1125.75 | 1110.8 | 35899 |
| 306 | -17.65 -1.55 % |
04-04-2024 00:00:00 Thursday |
1139.35 1121.7 |
1139.35 | 1108.65 | 43014 |
| 307 | -13.5 -1.19 % |
03-04-2024 00:00:00 Wednesday |
1130.5 1117 |
1130.5 | 1112.55 | 54779 |
| 308 | 39.35 3.6 % |
02-04-2024 00:00:00 Tuesday |
1092.15 1131.5 |
1133.1 | 1085.1 | 143217 |
| 309 | -12.15 -1.1 % |
01-04-2024 00:00:00 Monday |
1100 1087.85 |
1103.25 | 1082.75 | 135201 |
| 310 | -9.8 -0.89 % |
28-03-2024 00:00:00 Thursday |
1105.2 1095.4 |
1108.5 | 1093.65 | 103372 |
| 311 | -18 -1.62 % |
27-03-2024 00:00:00 Wednesday |
1114 1096 |
1115 | 1085.05 | 56826 |
| 312 | 3.5 0.32 % |
26-03-2024 00:00:00 Tuesday |
1110.75 1114.25 |
1119.75 | 1106.05 | 51939 |
| 313 | -12.4 -1.09 % |
22-03-2024 00:00:00 Friday |
1134.2 1121.8 |
1140 | 1118.7 | 50803 |
| 314 | 1 0.09 % |
21-03-2024 00:00:00 Thursday |
1135 1136 |
1138.75 | 1121.45 | 53612 |
| 315 | -23.5 -2.05 % |
20-03-2024 00:00:00 Wednesday |
1145.3 1121.8 |
1152.55 | 1112 | 61184 |
| 316 | -31.45 -2.66 % |
19-03-2024 00:00:00 Tuesday |
1182.95 1151.5 |
1184.85 | 1139.6 | 25138 |
| 317 | -27.95 -2.3 % |
18-03-2024 00:00:00 Monday |
1214.55 1186.6 |
1214.55 | 1184 | 63144 |
| 318 | 5.85 0.48 % |
15-03-2024 00:00:00 Friday |
1207.95 1213.8 |
1219.45 | 1176 | 105519 |
| 319 | 36.35 3.12 % |
14-03-2024 00:00:00 Thursday |
1164.95 1201.3 |
1205 | 1163.6 | 91331 |
| 320 | -33.8 -2.79 % |
13-03-2024 00:00:00 Wednesday |
1212.45 1178.65 |
1218 | 1170.3 | 86543 |
| 321 | -10.6 -0.87 % |
12-03-2024 00:00:00 Tuesday |
1225 1214.4 |
1225.7 | 1208.15 | 51704 |
| 322 | -43.85 -3.47 % |
11-03-2024 00:00:00 Monday |
1264.9 1221.05 |
1264.9 | 1209.75 | 63830 |
| 323 | 25.7 2.08 % |
07-03-2024 00:00:00 Thursday |
1235.3 1261 |
1269.6 | 1217.9 | 83103 |
| 324 | 6.55 0.54 % |
06-03-2024 00:00:00 Wednesday |
1213.45 1220 |
1222 | 1192.45 | 40500 |
| 325 | -7.15 -0.59 % |
05-03-2024 00:00:00 Tuesday |
1205.3 1198.15 |
1211.95 | 1196 | 21177 |
| 326 | -3.95 -0.33 % |
04-03-2024 00:00:00 Monday |
1207.15 1203.2 |
1212.35 | 1189.6 | 27377 |
| 327 | 2.05 0.17 % |
02-03-2024 00:00:00 Saturday |
1207.95 1210 |
1212.2 | 1203.75 | 1676 |
| 328 | 0.05 0 % |
01-03-2024 00:00:00 Friday |
1200 1200.05 |
1213.25 | 1194.15 | 78564 |
| 329 | 26.2 2.25 % |
29-02-2024 00:00:00 Thursday |
1165.15 1191.35 |
1197.9 | 1151.25 | 46558 |
| 330 | -18.85 -1.59 % |
28-02-2024 00:00:00 Wednesday |
1183.55 1164.7 |
1205 | 1163.05 | 63709 |
| 331 | 1.55 0.13 % |
27-02-2024 00:00:00 Tuesday |
1181.8 1183.35 |
1189 | 1174.35 | 37386 |
| 332 | 16.7 1.44 % |
26-02-2024 00:00:00 Monday |
1159.9 1176.6 |
1182.45 | 1150 | 63690 |
| 333 | 1.3 0.11 % |
23-02-2024 00:00:00 Friday |
1159 1160.3 |
1165.2 | 1155.3 | 18367 |
| 334 | -9.35 -0.8 % |
22-02-2024 00:00:00 Thursday |
1164.35 1155 |
1164.35 | 1143 | 19800 |
| 335 | 9.3 0.81 % |
21-02-2024 00:00:00 Wednesday |
1150.65 1159.95 |
1171.6 | 1149.75 | 64913 |
| 336 | -0.15 -0.01 % |
20-02-2024 00:00:00 Tuesday |
1154.5 1154.35 |
1158.3 | 1139.2 | 15554 |
| 337 | 5.05 0.44 % |
19-02-2024 00:00:00 Monday |
1148.55 1153.6 |
1164.2 | 1144.85 | 27687 |
| 338 | 5.3 0.46 % |
16-02-2024 00:00:00 Friday |
1141.85 1147.15 |
1149.85 | 1132.2 | 48239 |
| 339 | -4.05 -0.36 % |
15-02-2024 00:00:00 Thursday |
1138.55 1134.5 |
1146 | 1127.25 | 17314 |
| 340 | 3.45 0.3 % |
14-02-2024 00:00:00 Wednesday |
1136.45 1139.9 |
1140 | 1120.35 | 27948 |
| 341 | 17 1.52 % |
13-02-2024 00:00:00 Tuesday |
1120.15 1137.15 |
1140.3 | 1118.3 | 65304 |
| 342 | -11.4 -1.01 % |
12-02-2024 00:00:00 Monday |
1131.4 1120 |
1134 | 1112.45 | 107874 |
| 343 | -12.05 -1.05 % |
09-02-2024 00:00:00 Friday |
1143.45 1131.4 |
1149.7 | 1119.65 | 71133 |
| 344 | -14.55 -1.26 % |
08-02-2024 00:00:00 Thursday |
1153.05 1138.5 |
1162.2 | 1125.2 | 119170 |
| 345 | 3.85 0.33 % |
07-02-2024 00:00:00 Wednesday |
1166.15 1170 |
1175.45 | 1153.1 | 56913 |
| 346 | 11.05 0.96 % |
06-02-2024 00:00:00 Tuesday |
1149.5 1160.55 |
1166.5 | 1147.7 | 28073 |
| 347 | -17.95 -1.54 % |
05-02-2024 00:00:00 Monday |
1168.2 1150.25 |
1176.7 | 1147.1 | 250083 |
| 348 | 23.6 2.07 % |
02-02-2024 00:00:00 Friday |
1138.85 1162.45 |
1170 | 1134.1 | 108040 |
| 349 | 10.55 0.94 % |
01-02-2024 00:00:00 Thursday |
1119.4 1129.95 |
1135.05 | 1108 | 1032260 |
| 350 | -5.6 -0.5 % |
31-01-2024 00:00:00 Wednesday |
1123.6 1118 |
1127.6 | 1112.3 | 215207 |
| 351 | -19.35 -1.69 % |
30-01-2024 00:00:00 Tuesday |
1142.15 1122.8 |
1147.05 | 1120.75 | 44840 |
| 352 | 4.45 0.39 % |
29-01-2024 00:00:00 Monday |
1136.65 1141.1 |
1149 | 1136 | 20736 |
| 353 | -22.5 -1.94 % |
25-01-2024 00:00:00 Thursday |
1158.8 1136.3 |
1164 | 1133 | 19032 |
| 354 | 14.6 1.28 % |
24-01-2024 00:00:00 Wednesday |
1144.2 1158.8 |
1160.8 | 1134 | 19740 |
| 355 | -6 -0.52 % |
23-01-2024 00:00:00 Tuesday |
1151.15 1145.15 |
1166 | 1137.6 | 64769 |
| 356 | -12.05 -1.04 % |
20-01-2024 00:00:00 Saturday |
1162.55 1150.5 |
1167.15 | 1148.05 | 18680 |
| 357 | 3.2 0.28 % |
19-01-2024 00:00:00 Friday |
1158.3 1161.5 |
1165 | 1146.9 | 73791 |
| 358 | 1.95 0.17 % |
18-01-2024 00:00:00 Thursday |
1145.15 1147.1 |
1149.2 | 1122.3 | 39303 |
| 359 | -1.85 -0.16 % |
17-01-2024 00:00:00 Wednesday |
1139.9 1138.05 |
1152.65 | 1132 | 68585 |
| 360 | -13.15 -1.14 % |
16-01-2024 00:00:00 Tuesday |
1156.95 1143.8 |
1162.05 | 1142.05 | 98548 |
| 361 | -65.35 -5.37 % |
15-01-2024 00:00:00 Monday |
1216.3 1150.95 |
1216.3 | 1135 | 217431 |
| 362 | 34.5 3.07 % |
12-01-2024 00:00:00 Friday |
1124.2 1158.7 |
1165 | 1124.2 | 166971 |
| 363 | -0.05 0 % |
11-01-2024 00:00:00 Thursday |
1119.75 1119.7 |
1124.35 | 1112.6 | 70962 |
| 364 | 0.9 0.08 % |
10-01-2024 00:00:00 Wednesday |
1111.95 1112.85 |
1117.5 | 1100.85 | 35798 |
| 365 | 7.4 0.67 % |
09-01-2024 00:00:00 Tuesday |
1104.55 1111.95 |
1120.2 | 1104.55 | 21003 |
| 366 | -18.85 -1.68 % |
08-01-2024 00:00:00 Monday |
1123.15 1104.3 |
1127.1 | 1094.8 | 31909 |
| 367 | -6.95 -0.62 % |
05-01-2024 00:00:00 Friday |
1126.95 1120 |
1131 | 1116.9 | 41906 |
| 368 | 39.8 3.67 % |
04-01-2024 00:00:00 Thursday |
1085.45 1125.25 |
1128.6 | 1085.45 | 122614 |
| 369 | -13.7 -1.25 % |
03-01-2024 00:00:00 Wednesday |
1099.15 1085.45 |
1099.15 | 1083 | 22834 |
| 370 | 9.5 0.87 % |
02-01-2024 00:00:00 Tuesday |
1088 1097.5 |
1103.15 | 1079.6 | 53482 |
| 371 | -17.1 -1.56 % |
01-01-2024 00:00:00 Monday |
1096.95 1079.85 |
1096.95 | 1076.05 | 70939 |
| 372 | 23.8 2.24 % |
29-12-2023 00:00:00 Friday |
1063 1086.8 |
1094 | 1048.2 | 239485 |
| 373 | 12.95 1.26 % |
28-12-2023 00:00:00 Thursday |
1029.15 1042.1 |
1050 | 1025.5 | 76540 |
| 374 | 12.1 1.19 % |
27-12-2023 00:00:00 Wednesday |
1016.1 1028.2 |
1029 | 1010.15 | 36199 |
| 375 | 7.3 0.73 % |
26-12-2023 00:00:00 Tuesday |
998.8 1006.1 |
1017 | 995 | 71923 |
| 376 | 6.85 0.7 % |
22-12-2023 00:00:00 Friday |
984.95 991.8 |
998 | 980 | 45386 |
| 377 | 1.9 0.19 % |
21-12-2023 00:00:00 Thursday |
977 978.9 |
984 | 963.25 | 83609 |
| 378 | -8.65 -0.88 % |
20-12-2023 00:00:00 Wednesday |
984.8 976.15 |
1009.75 | 971.2 | 278396 |
| 379 | 15 1.58 % |
19-12-2023 00:00:00 Tuesday |
951.3 966.3 |
977.8 | 949.45 | 101824 |
| 380 | -5.5 -0.58 % |
18-12-2023 00:00:00 Monday |
955 949.5 |
957.05 | 945.3 | 38763 |
| 381 | -1.35 -0.14 % |
15-12-2023 00:00:00 Friday |
956.05 954.7 |
959.8 | 949.8 | 29671 |
| 382 | -8.5 -0.89 % |
14-12-2023 00:00:00 Thursday |
959.7 951.2 |
960.95 | 944.05 | 29061 |
| 383 | 11.05 1.17 % |
13-12-2023 00:00:00 Wednesday |
946.95 958 |
958.3 | 945.75 | 12282 |
| 384 | -4.7 -0.49 % |
12-12-2023 00:00:00 Tuesday |
954 949.3 |
962.8 | 944 | 18437 |
| 385 | 0.1 0.01 % |
11-12-2023 00:00:00 Monday |
950 950.1 |
952.95 | 944 | 33051 |
| 386 | -14.2 -1.48 % |
08-12-2023 00:00:00 Friday |
961 946.8 |
961.8 | 943.65 | 12666 |
| 387 | 0.2 0.02 % |
07-12-2023 00:00:00 Thursday |
955.95 956.15 |
959.2 | 950.6 | 32296 |
| 388 | -2.25 -0.24 % |
06-12-2023 00:00:00 Wednesday |
953 950.75 |
963 | 949.3 | 73482 |
| 389 | 1.45 0.15 % |
05-12-2023 00:00:00 Tuesday |
947.95 949.4 |
954 | 944.1 | 25945 |
| 390 | -10.05 -1.05 % |
04-12-2023 00:00:00 Monday |
956.55 946.5 |
956.55 | 943.15 | 140078 |
| 391 | 1.95 0.21 % |
01-12-2023 00:00:00 Friday |
941.1 943.05 |
952.7 | 940 | 70082 |
| 392 | 12.95 1.39 % |
30-11-2023 00:00:00 Thursday |
930.05 943 |
947.8 | 930.05 | 31725 |
| 393 | -1.8 -0.19 % |
29-11-2023 00:00:00 Wednesday |
933.35 931.55 |
937.75 | 929.65 | 14850 |
| 394 | 6.6 0.71 % |
28-11-2023 00:00:00 Tuesday |
925.2 931.8 |
934.9 | 924.65 | 51546 |
| 395 | -10 -1.07 % |
24-11-2023 00:00:00 Friday |
935.9 925.9 |
936 | 924.25 | 16648 |
| 396 | 3.55 0.38 % |
23-11-2023 00:00:00 Thursday |
929.95 933.5 |
937.45 | 922.85 | 10817 |
| 397 | 0 0 % |
22-11-2023 00:00:00 Wednesday |
930 930 |
939.9 | 922.7 | 32788 |
| 398 | -3.05 -0.33 % |
21-11-2023 00:00:00 Tuesday |
929.85 926.8 |
931.45 | 920.05 | 17317 |
| 399 | -7.25 -0.77 % |
20-11-2023 00:00:00 Monday |
937.95 930.7 |
940.55 | 928.2 | 33027 |
| 400 | 10.4 1.13 % |
17-11-2023 00:00:00 Friday |
920.1 930.5 |
933.9 | 920.1 | 47372 |
| 401 | -8 -0.86 % |
16-11-2023 00:00:00 Thursday |
928.05 920.05 |
932 | 918 | 38710 |
| 402 | 9.85 1.07 % |
15-11-2023 00:00:00 Wednesday |
920.15 930 |
931.65 | 916.6 | 45138 |
| 403 | 9.35 1.03 % |
13-11-2023 00:00:00 Monday |
908.05 917.4 |
920.5 | 907.3 | 164153 |
| 404 | -5.85 -0.64 % |
12-11-2023 00:00:00 Sunday |
921 915.15 |
923.15 | 913.35 | 22619 |
| 405 | 5 0.55 % |
10-11-2023 00:00:00 Friday |
909.95 914.95 |
916.75 | 897.05 | 26282 |
| 406 | -18.1 -1.97 % |
09-11-2023 00:00:00 Thursday |
919.95 901.85 |
919.95 | 898.75 | 29572 |
| 407 | -4.1 -0.44 % |
08-11-2023 00:00:00 Wednesday |
921.9 917.8 |
929.5 | 914 | 18179 |
| 408 | 4.95 0.54 % |
07-11-2023 00:00:00 Tuesday |
919.05 924 |
924 | 913.2 | 112031 |
| 409 | -2.05 -0.22 % |
06-11-2023 00:00:00 Monday |
919.95 917.9 |
923.7 | 915.95 | 22402 |
| 410 | -0.35 -0.04 % |
03-11-2023 00:00:00 Friday |
912 911.65 |
919 | 911.3 | 19537 |
| 411 | 6.95 0.77 % |
02-11-2023 00:00:00 Thursday |
905.05 912 |
917.65 | 903.85 | 25869 |
| 412 | -1.05 -0.12 % |
01-11-2023 00:00:00 Wednesday |
904.05 903 |
919.95 | 895.25 | 109420 |
| 413 | -3.1 -0.34 % |
31-10-2023 00:00:00 Tuesday |
903.7 900.6 |
903.7 | 890.85 | 57359 |
| 414 | 6.5 0.73 % |
30-10-2023 00:00:00 Monday |
885.95 892.45 |
895 | 880.25 | 15135 |
| 415 | 9.25 1.05 % |
27-10-2023 00:00:00 Friday |
881.1 890.35 |
894.55 | 877 | 29223 |
| 416 | -9.6 -1.08 % |
26-10-2023 00:00:00 Thursday |
889.95 880.35 |
889.95 | 871.85 | 266445 |
| 417 | 8 0.91 % |
25-10-2023 00:00:00 Wednesday |
882 890 |
894 | 882 | 91813 |
| 418 | -17.2 -1.91 % |
23-10-2023 00:00:00 Monday |
899.95 882.75 |
905.9 | 880 | 69307 |
| 419 | 5.3 0.59 % |
20-10-2023 00:00:00 Friday |
893.95 899.25 |
902.05 | 889 | 18537 |
| 420 | -1.7 -0.19 % |
19-10-2023 00:00:00 Thursday |
895.7 894 |
900.2 | 878.95 | 58904 |
| 421 | -19.25 -2.1 % |
18-10-2023 00:00:00 Wednesday |
914.95 895.7 |
914.95 | 892.7 | 37464 |
| 422 | -6.15 -0.67 % |
17-10-2023 00:00:00 Tuesday |
913.9 907.75 |
928 | 905.65 | 63090 |
| 423 | -7.3 -0.8 % |
16-10-2023 00:00:00 Monday |
915.15 907.85 |
916.5 | 905.4 | 72597 |
| 424 | 22.35 2.51 % |
13-10-2023 00:00:00 Friday |
891 913.35 |
917.7 | 888.3 | 138391 |
| 425 | 6.9 0.78 % |
12-10-2023 00:00:00 Thursday |
885.05 891.95 |
893.95 | 882.55 | 34527 |
| 426 | -0.25 -0.03 % |
11-10-2023 00:00:00 Wednesday |
890.25 890 |
897 | 886.2 | 113980 |
| 427 | 0.6 0.07 % |
10-10-2023 00:00:00 Tuesday |
887.95 888.55 |
892.3 | 882 | 30093 |
| 428 | 6.65 0.76 % |
09-10-2023 00:00:00 Monday |
872.95 879.6 |
883.95 | 866.2 | 25287 |
| 429 | 12.6 1.46 % |
06-10-2023 00:00:00 Friday |
861.9 874.5 |
877 | 861.9 | 22637 |
| 430 | -5 -0.58 % |
05-10-2023 00:00:00 Thursday |
865.05 860.05 |
869 | 858 | 15757 |
| 431 | -1.6 -0.18 % |
04-10-2023 00:00:00 Wednesday |
866.05 864.45 |
869.8 | 855 | 71121 |
| 432 | -0.6 -0.07 % |
03-10-2023 00:00:00 Tuesday |
873 872.4 |
879.45 | 864.05 | 15663 |
| 433 | -3.55 -0.4 % |
29-09-2023 00:00:00 Friday |
880.3 876.75 |
885.95 | 873.3 | 46000 |
| 434 | -20.25 -2.26 % |
28-09-2023 00:00:00 Thursday |
897.85 877.6 |
897.85 | 870.9 | 33874 |
| 435 | -10.35 -1.15 % |
27-09-2023 00:00:00 Wednesday |
899 888.65 |
903.7 | 886.9 | 72143 |
| 436 | -9.45 -1.04 % |
26-09-2023 00:00:00 Tuesday |
905.05 895.6 |
909.8 | 892.25 | 161798 |
| 437 | 19.4 2.2 % |
25-09-2023 00:00:00 Monday |
882 901.4 |
905.4 | 870.8 | 77348 |
| 438 | 5.6 0.64 % |
22-09-2023 00:00:00 Friday |
871.9 877.5 |
890 | 870 | 90874 |
| 439 | 1.65 0.19 % |
21-09-2023 00:00:00 Thursday |
869.5 871.15 |
874 | 861.7 | 16912 |
| 440 | -7.7 -0.87 % |
20-09-2023 00:00:00 Wednesday |
880.6 872.9 |
880.65 | 865 | 23561 |
| 441 | -3 -0.34 % |
18-09-2023 00:00:00 Monday |
882 879 |
885.65 | 877.2 | 30248 |
| 442 | -11.2 -1.26 % |
15-09-2023 00:00:00 Friday |
886.8 875.6 |
888 | 873.75 | 29403 |
| 443 | -14.55 -1.62 % |
14-09-2023 00:00:00 Thursday |
899 884.45 |
899 | 881 | 60501 |
| 444 | 20.1 2.31 % |
13-09-2023 00:00:00 Wednesday |
868.95 889.05 |
891.15 | 859.55 | 107860 |
| 445 | -5.4 -0.62 % |
12-09-2023 00:00:00 Tuesday |
869.25 863.85 |
873.3 | 856 | 51029 |
| 446 | 8.1 0.95 % |
11-09-2023 00:00:00 Monday |
854.1 862.2 |
864.6 | 854.1 | 36841 |
| 447 | -10.5 -1.22 % |
08-09-2023 00:00:00 Friday |
862.5 852 |
863.85 | 851.95 | 47493 |
| 448 | -7.5 -0.87 % |
07-09-2023 00:00:00 Thursday |
865.9 858.4 |
867 | 853.85 | 190201 |
| 449 | 36.8 4.36 % |
06-09-2023 00:00:00 Wednesday |
843.1 879.9 |
883 | 843.1 | 97632 |
| 450 | -0.95 -0.11 % |
05-09-2023 00:00:00 Tuesday |
848.4 847.45 |
852.45 | 843.3 | 24102 |
| 451 | 1.6 0.19 % |
04-09-2023 00:00:00 Monday |
844 845.6 |
849.35 | 837 | 27576 |
| 452 | 13.1 1.58 % |
01-09-2023 00:00:00 Friday |
831.05 844.15 |
847 | 831.05 | 44968 |
| 453 | -17.05 -2 % |
31-08-2023 00:00:00 Thursday |
851.95 834.9 |
851.95 | 829.35 | 32472 |
| 454 | 14.95 1.8 % |
30-08-2023 00:00:00 Wednesday |
832.05 847 |
849 | 832.05 | 16399 |
| 455 | -1.9 -0.23 % |
29-08-2023 00:00:00 Tuesday |
838.05 836.15 |
843.75 | 836 | 15716 |
| 456 | 10.3 1.24 % |
28-08-2023 00:00:00 Monday |
830.05 840.35 |
842.8 | 828.4 | 25319 |
| 457 | -11 -1.31 % |
25-08-2023 00:00:00 Friday |
841 830 |
845.95 | 830 | 23181 |
| 458 | 5.6 0.67 % |
24-08-2023 00:00:00 Thursday |
840.1 845.7 |
855.25 | 840.1 | 28208 |
| 459 | -1.5 -0.18 % |
23-08-2023 00:00:00 Wednesday |
845.05 843.55 |
847.2 | 840.4 | 33287 |
| 460 | -1.35 -0.16 % |
22-08-2023 00:00:00 Tuesday |
848.5 847.15 |
851.5 | 843.8 | 52591 |
| 461 | 4.5 0.53 % |
21-08-2023 00:00:00 Monday |
842.7 847.2 |
849.4 | 840.5 | 31502 |
| 462 | 6.9 0.83 % |
18-08-2023 00:00:00 Friday |
836.1 843 |
848.45 | 835.55 | 18167 |
| 463 | 6.85 0.82 % |
17-08-2023 00:00:00 Thursday |
838.85 845.7 |
845.75 | 835.35 | 14020 |
| 464 | -2.55 -0.3 % |
16-08-2023 00:00:00 Wednesday |
840.6 838.05 |
843 | 836.75 | 21171 |
| 465 | 8.65 1.03 % |
14-08-2023 00:00:00 Monday |
836.95 845.6 |
845.8 | 829.8 | 17393 |
| 466 | -17.95 -2.1 % |
11-08-2023 00:00:00 Friday |
852.95 835 |
852.95 | 835 | 34263 |
| 467 | -5.5 -0.64 % |
10-08-2023 00:00:00 Thursday |
854.85 849.35 |
860.6 | 845.45 | 104201 |
| 468 | 12 1.42 % |
09-08-2023 00:00:00 Wednesday |
848 860 |
862.15 | 847.85 | 38013 |
| 469 | 15.3 1.84 % |
08-08-2023 00:00:00 Tuesday |
832.05 847.35 |
853 | 832.05 | 53060 |
| 470 | 1.25 0.15 % |
07-08-2023 00:00:00 Monday |
835.1 836.35 |
840.5 | 829.2 | 296943 |
| 471 | -0.7 -0.08 % |
04-08-2023 00:00:00 Friday |
835.2 834.5 |
842.5 | 832.1 | 13053 |
| 472 | 0.2 0.02 % |
03-08-2023 00:00:00 Thursday |
835.05 835.25 |
841.75 | 832.8 | 86277 |
| 473 | -8.55 -1 % |
02-08-2023 00:00:00 Wednesday |
851.05 842.5 |
852.8 | 838.65 | 44685 |
| 474 | -5.6 -0.65 % |
01-08-2023 00:00:00 Tuesday |
863 857.4 |
863 | 853.25 | 87947 |
| 475 | -2.05 -0.24 % |
31-07-2023 00:00:00 Monday |
858.9 856.85 |
860.4 | 852.75 | 25676 |
| 476 | 8 0.94 % |
28-07-2023 00:00:00 Friday |
851 859 |
860.45 | 842.1 | 56864 |
| 477 | -28.75 -3.27 % |
27-07-2023 00:00:00 Thursday |
878.75 850 |
878.75 | 848 | 126606 |
| 478 | -2.45 -0.28 % |
26-07-2023 00:00:00 Wednesday |
873 870.55 |
883.8 | 869.8 | 63635 |
| 479 | 6.65 0.77 % |
25-07-2023 00:00:00 Tuesday |
860.05 866.7 |
869.35 | 855.75 | 68201 |
| 480 | 8.45 0.99 % |
24-07-2023 00:00:00 Monday |
852.55 861 |
866.5 | 849 | 57871 |
| 481 | -22.5 -2.57 % |
21-07-2023 00:00:00 Friday |
875.45 852.95 |
875.5 | 849.35 | 36068 |
| 482 | 18.95 2.21 % |
20-07-2023 00:00:00 Thursday |
856.05 875 |
875 | 854.95 | 42368 |
| 483 | -0.35 -0.04 % |
19-07-2023 00:00:00 Wednesday |
860 859.65 |
863.25 | 854.85 | 29214 |
| 484 | 15.6 1.85 % |
18-07-2023 00:00:00 Tuesday |
842.05 857.65 |
862.65 | 842.05 | 102741 |
| 485 | -0.75 -0.09 % |
17-07-2023 00:00:00 Monday |
852.2 851.45 |
860.05 | 849.4 | 32506 |
| 486 | 13.4 1.6 % |
14-07-2023 00:00:00 Friday |
837.4 850.8 |
852.7 | 834 | 31014 |
| 487 | -3.1 -0.37 % |
13-07-2023 00:00:00 Thursday |
840.1 837 |
849 | 835.4 | 255491 |
| 488 | -3.5 -0.41 % |
12-07-2023 00:00:00 Wednesday |
846 842.5 |
847.45 | 838.85 | 48155 |
| 489 | 19.9 2.42 % |
11-07-2023 00:00:00 Tuesday |
822.15 842.05 |
843.65 | 822.15 | 118762 |
| 490 | -8.7 -1.04 % |
10-07-2023 00:00:00 Monday |
835.05 826.35 |
840 | 822.1 | 51577 |
| 491 | -11.8 -1.4 % |
07-07-2023 00:00:00 Friday |
845.8 834 |
852.5 | 832.1 | 58774 |
| 492 | -0.05 -0.01 % |
06-07-2023 00:00:00 Thursday |
845.85 845.8 |
847.15 | 841.65 | 22591 |
| 493 | -11.5 -1.34 % |
05-07-2023 00:00:00 Wednesday |
857.5 846 |
860.95 | 841.1 | 61719 |
| 494 | 4.2 0.49 % |
04-07-2023 00:00:00 Tuesday |
851.8 856 |
861.6 | 851.8 | 21368 |
| 495 | -3.85 -0.45 % |
03-07-2023 00:00:00 Monday |
862.5 858.65 |
866.7 | 856.5 | 27633 |
| 496 | 5.45 0.64 % |
30-06-2023 00:00:00 Friday |
854.9 860.35 |
863.15 | 850.35 | 40765 |
| 497 | 0.95 0.11 % |
28-06-2023 00:00:00 Wednesday |
854 854.95 |
859.9 | 850.8 | 14415 |
| 498 | -6.6 -0.77 % |
27-06-2023 00:00:00 Tuesday |
860.05 853.45 |
867.9 | 852.45 | 27576 |
| 499 | 11.2 1.32 % |
26-06-2023 00:00:00 Monday |
851.25 862.45 |
866.25 | 849.05 | 80791 |
| 500 | -1.75 -0.21 % |
23-06-2023 00:00:00 Friday |
842.45 840.7 |
846 | 832 | 65035 |
| 501 | -12.6 -1.47 % |
22-06-2023 00:00:00 Thursday |
855.05 842.45 |
860.5 | 840.75 | 20531 |
| 502 | 7 0.82 % |
21-06-2023 00:00:00 Wednesday |
853 860 |
877 | 853 | 38997 |
| 503 | 2.75 0.32 % |
20-06-2023 00:00:00 Tuesday |
856 858.75 |
865.5 | 847.3 | 26390 |
| 504 | -13.2 -1.52 % |
19-06-2023 00:00:00 Monday |
869.95 856.75 |
869.95 | 855.05 | 32049 |
| 505 | -4.45 -0.51 % |
16-06-2023 00:00:00 Friday |
867 862.55 |
871 | 852.6 | 54283 |
| 506 | -0.35 -0.04 % |
15-06-2023 00:00:00 Thursday |
865 864.65 |
872.2 | 855.9 | 97416 |
| 507 | 40.45 4.92 % |
14-06-2023 00:00:00 Wednesday |
822 862.45 |
864.8 | 816.4 | 264728 |
| 508 | 23.35 2.93 % |
13-06-2023 00:00:00 Tuesday |
796.05 819.4 |
821 | 796.05 | 112311 |
| 509 | 5.7 0.72 % |
12-06-2023 00:00:00 Monday |
795.05 800.75 |
808.65 | 795.05 | 23417 |
| 510 | -14.35 -1.76 % |
09-06-2023 00:00:00 Friday |
814.95 800.6 |
814.95 | 798.8 | 54031 |
| 511 | -15.85 -1.93 % |
08-06-2023 00:00:00 Thursday |
823.15 807.3 |
824.7 | 805.25 | 43602 |
| 512 | 32.5 4.11 % |
07-06-2023 00:00:00 Wednesday |
790.05 822.55 |
824 | 790.05 | 97905 |
| 513 | 0.4 0.05 % |
06-06-2023 00:00:00 Tuesday |
791.3 791.7 |
794.4 | 783.65 | 17518 |
| 514 | -3.35 -0.42 % |
05-06-2023 00:00:00 Monday |
795.75 792.4 |
800.4 | 790.95 | 23272 |
| 515 | -3.25 -0.41 % |
02-06-2023 00:00:00 Friday |
798.95 795.7 |
799.7 | 793.1 | 15510 |
| 516 | -4.15 -0.52 % |
01-06-2023 00:00:00 Thursday |
797.05 792.9 |
801.3 | 790.05 | 28859 |
| 517 | 12.2 1.56 % |
31-05-2023 00:00:00 Wednesday |
784.5 796.7 |
799.9 | 784.5 | 32335 |
| 518 | -3.8 -0.48 % |
30-05-2023 00:00:00 Tuesday |
794.5 790.7 |
796.8 | 788.8 | 12088 |
| 519 | 3.8 0.48 % |
29-05-2023 00:00:00 Monday |
790 793.8 |
796.85 | 789.9 | 70005 |
| 520 | 9.7 1.24 % |
26-05-2023 00:00:00 Friday |
780.05 789.75 |
790.95 | 780.05 | 25985 |
| 521 | 13.5 1.76 % |
25-05-2023 00:00:00 Thursday |
766.45 779.95 |
782.45 | 766.45 | 30191 |
| 522 | 5.85 0.76 % |
24-05-2023 00:00:00 Wednesday |
765.05 770.9 |
774.35 | 765.05 | 12628 |
| 523 | 3.8 0.5 % |
23-05-2023 00:00:00 Tuesday |
766.05 769.85 |
771.35 | 762.2 | 20611 |
| 524 | 5.85 0.77 % |
22-05-2023 00:00:00 Monday |
760.2 766.05 |
768 | 760.2 | 63223 |
| 525 | -4.8 -0.62 % |
19-05-2023 00:00:00 Friday |
770 765.2 |
770.1 | 756.6 | 27984 |
| 526 | -10.65 -1.35 % |
18-05-2023 00:00:00 Thursday |
786.65 776 |
786.65 | 775.2 | 31319 |
| 527 | -3.45 -0.44 % |
17-05-2023 00:00:00 Wednesday |
781.3 777.85 |
785.95 | 773.1 | 16562 |
| 528 | 0.95 0.12 % |
16-05-2023 00:00:00 Tuesday |
785.05 786 |
789.65 | 784.45 | 15121 |
| 529 | 6.75 0.87 % |
15-05-2023 00:00:00 Monday |
780 786.75 |
791.4 | 780 | 27471 |
| 530 | 0.7 0.09 % |
12-05-2023 00:00:00 Friday |
788 788.7 |
795.4 | 785 | 19689 |
| 531 | -3.1 -0.39 % |
11-05-2023 00:00:00 Thursday |
792 788.9 |
792 | 786.05 | 24764 |
| 532 | 7.4 0.94 % |
10-05-2023 00:00:00 Wednesday |
783.55 790.95 |
792 | 783.55 | 15350 |
| 533 | -0.15 -0.02 % |
09-05-2023 00:00:00 Tuesday |
789 788.85 |
791.7 | 785.1 | 22756 |
| 534 | 13.5 1.74 % |
08-05-2023 00:00:00 Monday |
775.05 788.55 |
789.5 | 775.05 | 27796 |
| 535 | -2.8 -0.36 % |
05-05-2023 00:00:00 Friday |
778.95 776.15 |
782.3 | 775.15 | 28065 |
| 536 | 0.1 0.01 % |
04-05-2023 00:00:00 Thursday |
775 775.1 |
782.6 | 771.55 | 35376 |
| 537 | 2 0.26 % |
03-05-2023 00:00:00 Wednesday |
779 781 |
786.9 | 774.3 | 49185 |
| 538 | 14.4 1.88 % |
02-05-2023 00:00:00 Tuesday |
765 779.4 |
783 | 765 | 44456 |
| 539 | 5.45 0.72 % |
28-04-2023 00:00:00 Friday |
758 763.45 |
764.9 | 751.85 | 33148 |
| 540 | 8.9 1.19 % |
27-04-2023 00:00:00 Thursday |
745 753.9 |
755 | 743.4 | 51342 |
| 541 | 8.85 1.2 % |
26-04-2023 00:00:00 Wednesday |
737.5 746.35 |
748.5 | 724.25 | 108481 |
| 542 | -0.8 -0.11 % |
25-04-2023 00:00:00 Tuesday |
735.1 734.3 |
737.7 | 728.7 | 56958 |
| 543 | 32 4.57 % |
24-04-2023 00:00:00 Monday |
700.45 732.45 |
734.9 | 700.45 | 141488 |
| 544 | -0.05 -0.01 % |
21-04-2023 00:00:00 Friday |
700.1 700.05 |
705.25 | 697.05 | 20856 |
| 545 | 5.3 0.76 % |
20-04-2023 00:00:00 Thursday |
698 703.3 |
704.5 | 697 | 38606 |
| 546 | -2.25 -0.32 % |
19-04-2023 00:00:00 Wednesday |
704.05 701.8 |
708 | 698.25 | 45809 |
| 547 | -12.85 -1.78 % |
18-04-2023 00:00:00 Tuesday |
719.95 707.1 |
719.95 | 706.65 | 23236 |
| 548 | -1.95 -0.27 % |
17-04-2023 00:00:00 Monday |
715.05 713.1 |
719.2 | 711.95 | 18498 |
| 549 | 4.4 0.62 % |
13-04-2023 00:00:00 Thursday |
715.1 719.5 |
723.1 | 715.1 | 24573 |
| 550 | 1.15 0.16 % |
12-04-2023 00:00:00 Wednesday |
717.35 718.5 |
723.3 | 716.6 | 12037 |
| 551 | -6.85 -0.95 % |
11-04-2023 00:00:00 Tuesday |
724.05 717.2 |
724.95 | 715.8 | 16181 |
| 552 | -4.4 -0.61 % |
10-04-2023 00:00:00 Monday |
725.05 720.65 |
730.7 | 720 | 20796 |
| 553 | 3.4 0.47 % |
06-04-2023 00:00:00 Thursday |
726.85 730.25 |
731.4 | 722.8 | 23315 |
| 554 | 12.1 1.69 % |
05-04-2023 00:00:00 Wednesday |
715.05 727.15 |
728.45 | 715.05 | 21430 |
| 555 | 8.1 1.14 % |
03-04-2023 00:00:00 Monday |
708.85 716.95 |
718.7 | 708.85 | 73694 |
| 556 | 12.05 1.73 % |
31-03-2023 00:00:00 Friday |
698 710.05 |
712.9 | 698 | 105589 |
| 557 | 6.55 0.95 % |
29-03-2023 00:00:00 Wednesday |
691.05 697.6 |
702.95 | 691.05 | 17789 |
| 558 | 6.05 0.88 % |
28-03-2023 00:00:00 Tuesday |
690 696.05 |
699.9 | 690 | 29338 |
| 559 | -6.85 -0.97 % |
27-03-2023 00:00:00 Monday |
706 699.15 |
707.15 | 697.1 | 65654 |
| 560 | -2.9 -0.41 % |
24-03-2023 00:00:00 Friday |
705.05 702.15 |
708.75 | 699.15 | 106225 |
| 561 | -3.8 -0.53 % |
23-03-2023 00:00:00 Thursday |
710.9 707.1 |
713.1 | 706 | 15519 |
| 562 | 9.75 1.39 % |
22-03-2023 00:00:00 Wednesday |
701 710.75 |
716.1 | 701 | 79665 |
| 563 | -1.05 -0.15 % |
21-03-2023 00:00:00 Tuesday |
702.25 701.2 |
706 | 699.95 | 52519 |
| 564 | 3.25 0.46 % |
20-03-2023 00:00:00 Monday |
698.95 702.2 |
703.8 | 691.5 | 47646 |
| 565 | 10.55 1.52 % |
17-03-2023 00:00:00 Friday |
695.55 706.1 |
708.9 | 694.65 | 24543 |
| 566 | 8.2 1.2 % |
16-03-2023 00:00:00 Thursday |
685.55 693.75 |
696.3 | 685 | 251458 |
| 567 | -6.15 -0.89 % |
15-03-2023 00:00:00 Wednesday |
693.6 687.45 |
700.2 | 686.15 | 61290 |
| 568 | -1.5 -0.22 % |
14-03-2023 00:00:00 Tuesday |
695 693.5 |
700 | 690 | 113261 |
| 569 | -9.2 -1.31 % |
13-03-2023 00:00:00 Monday |
704.55 695.35 |
707.2 | 691.9 | 239948 |
| 570 | -3.5 -0.49 % |
10-03-2023 00:00:00 Friday |
708 704.5 |
710 | 701.45 | 143093 |
| 571 | -11.2 -1.56 % |
09-03-2023 00:00:00 Thursday |
720.1 708.9 |
722 | 706.15 | 17698 |
| 572 | 7.35 1.03 % |
08-03-2023 00:00:00 Wednesday |
713 720.35 |
722.95 | 711 | 127264 |
| 573 | -2.2 -0.31 % |
06-03-2023 00:00:00 Monday |
715.75 713.55 |
718.8 | 710.7 | 13851 |
| 574 | -0.6 -0.08 % |
03-03-2023 00:00:00 Friday |
710 709.4 |
713.3 | 706.55 | 42554 |
| 575 | -6.45 -0.9 % |
02-03-2023 00:00:00 Thursday |
715 708.55 |
718 | 706 | 12913 |
| 576 | -1.7 -0.24 % |
01-03-2023 00:00:00 Wednesday |
716.9 715.2 |
717 | 709.8 | 40927 |
| 577 | 4 0.56 % |
28-02-2023 00:00:00 Tuesday |
710.4 714.4 |
717.95 | 705.75 | 36437 |
| 578 | -6.7 -0.93 % |
27-02-2023 00:00:00 Monday |
717.05 710.35 |
719.55 | 700.1 | 81451 |
| 579 | 0 0 % |
24-02-2023 00:00:00 Friday |
716.2 716.2 |
721.4 | 713.85 | 103359 |
| 580 | -3.85 -0.53 % |
23-02-2023 00:00:00 Thursday |
720.05 716.2 |
723.7 | 715 | 307865 |
| 581 | -4.05 -0.56 % |
22-02-2023 00:00:00 Wednesday |
726.05 722 |
734.05 | 719.7 | 182148 |
| 582 | 5.85 0.81 % |
21-02-2023 00:00:00 Tuesday |
720.15 726 |
729.9 | 720.15 | 42025 |
| 583 | -3.15 -0.43 % |
20-02-2023 00:00:00 Monday |
725.05 721.9 |
727.35 | 718.75 | 34910 |
| 584 | -5.55 -0.76 % |
17-02-2023 00:00:00 Friday |
732.15 726.6 |
734.4 | 724.05 | 22485 |
| 585 | -1.7 -0.23 % |
16-02-2023 00:00:00 Thursday |
733.95 732.25 |
735.5 | 727.95 | 60142 |
| 586 | 11 1.53 % |
15-02-2023 00:00:00 Wednesday |
717.6 728.6 |
730 | 717.45 | 11750 |
| 587 | 4.05 0.57 % |
14-02-2023 00:00:00 Tuesday |
716.55 720.6 |
723.55 | 715.55 | 20422 |
| 588 | -9.4 -1.29 % |
13-02-2023 00:00:00 Monday |
727 717.6 |
729.15 | 716.5 | 22628 |
| 589 | 4.4 0.61 % |
10-02-2023 00:00:00 Friday |
722 726.4 |
728 | 719.5 | 22618 |
| 590 | -2.35 -0.32 % |
09-02-2023 00:00:00 Thursday |
724.2 721.85 |
726.1 | 720.85 | 13610 |
| 591 | -7.8 -1.07 % |
08-02-2023 00:00:00 Wednesday |
732 724.2 |
732 | 721.15 | 25504 |
| 592 | -5.95 -0.81 % |
07-02-2023 00:00:00 Tuesday |
734 728.05 |
734.65 | 722 | 73869 |
| 593 | 2.55 0.35 % |
06-02-2023 00:00:00 Monday |
727.25 729.8 |
732.45 | 721.25 | 40558 |
| 594 | -13.65 -1.85 % |
03-02-2023 00:00:00 Friday |
739.4 725.75 |
741.15 | 720.4 | 52960 |
| 595 | -3.75 -0.51 % |
02-02-2023 00:00:00 Thursday |
740.8 737.05 |
742.5 | 733 | 17847 |
| 596 | 7.25 0.99 % |
01-02-2023 00:00:00 Wednesday |
733.25 740.5 |
748.3 | 731.9 | 30422 |
| 597 | -6.15 -0.84 % |
31-01-2023 00:00:00 Tuesday |
735.55 729.4 |
739 | 725.35 | 18118 |
| 598 | 0.15 0.02 % |
30-01-2023 00:00:00 Monday |
735.4 735.55 |
740.35 | 727.35 | 42856 |
| 599 | -4.4 -0.59 % |
27-01-2023 00:00:00 Friday |
739.8 735.4 |
745.5 | 726 | 30224 |
| 600 | -5.25 -0.7 % |
25-01-2023 00:00:00 Wednesday |
744.9 739.65 |
744.9 | 730.95 | 37091 |
| 601 | -3.2 -0.43 % |
24-01-2023 00:00:00 Tuesday |
744 740.8 |
749 | 740 | 27102 |
| 602 | 4.8 0.65 % |
23-01-2023 00:00:00 Monday |
737.25 742.05 |
743.5 | 734 | 18416 |
| 603 | -4.2 -0.57 % |
20-01-2023 00:00:00 Friday |
742.2 738 |
742.8 | 736 | 44687 |
| 604 | -16.05 -2.13 % |
19-01-2023 00:00:00 Thursday |
754.85 738.8 |
754.85 | 737.45 | 31262 |
| 605 | -0.55 -0.07 % |
18-01-2023 00:00:00 Wednesday |
751 750.45 |
752.2 | 747 | 16933 |
| 606 | 8.75 1.18 % |
17-01-2023 00:00:00 Tuesday |
741.05 749.8 |
752.4 | 741.05 | 24225 |
| 607 | -4.25 -0.57 % |
16-01-2023 00:00:00 Monday |
751 746.75 |
754.7 | 745 | 35577 |
| 608 | -1.05 -0.14 % |
13-01-2023 00:00:00 Friday |
754 752.95 |
757.65 | 749.85 | 25027 |
| 609 | -7.2 -0.94 % |
12-01-2023 00:00:00 Thursday |
762 754.8 |
763.7 | 751.8 | 21409 |
| 610 | -15.75 -2.03 % |
11-01-2023 00:00:00 Wednesday |
775 759.25 |
775 | 755.7 | 20284 |
| 611 | 3.85 0.5 % |
10-01-2023 00:00:00 Tuesday |
765.05 768.9 |
772.5 | 764.75 | 147866 |
| 612 | 5 0.66 % |
09-01-2023 00:00:00 Monday |
762.05 767.05 |
768.8 | 761.2 | 19631 |
| 613 | -3.7 -0.48 % |
06-01-2023 00:00:00 Friday |
764.9 761.2 |
770.8 | 759.5 | 35340 |
| 614 | 1.15 0.15 % |
05-01-2023 00:00:00 Thursday |
762.95 764.1 |
780.8 | 760.35 | 84785 |
| 615 | -7 -0.91 % |
04-01-2023 00:00:00 Wednesday |
769.95 762.95 |
769.95 | 759.25 | 93830 |
| 616 | 4.7 0.62 % |
03-01-2023 00:00:00 Tuesday |
762.6 767.3 |
768 | 759.1 | 40073 |
| 617 | -6.25 -0.81 % |
02-01-2023 00:00:00 Monday |
768.65 762.4 |
771.05 | 758 | 137255 |
| 618 | -7.9 -1.02 % |
30-12-2022 00:00:00 Friday |
775.05 767.15 |
782.45 | 765 | 42112 |
| 619 | -3.2 -0.41 % |
29-12-2022 00:00:00 Thursday |
779.8 776.6 |
779.8 | 763.5 | 28973 |
| 620 | -0.05 -0.01 % |
28-12-2022 00:00:00 Wednesday |
779.95 779.9 |
782.8 | 773.15 | 26280 |
| 621 | 1.8 0.23 % |
27-12-2022 00:00:00 Tuesday |
776.05 777.85 |
781.1 | 770.6 | 33365 |
| 622 | 4.55 0.59 % |
26-12-2022 00:00:00 Monday |
771.1 775.65 |
783.85 | 771.1 | 38463 |
| 623 | -11.65 -1.47 % |
23-12-2022 00:00:00 Friday |
790.35 778.7 |
797.2 | 775.5 | 105051 |
| 624 | -2.35 -0.29 % |
22-12-2022 00:00:00 Thursday |
801.05 798.7 |
808.55 | 787.3 | 23256 |
| 625 | 0 0 % |
21-12-2022 00:00:00 Wednesday |
802.3 802.3 |
811.55 | 800.8 | 45520 |
| 626 | 3.25 0.4 % |
20-12-2022 00:00:00 Tuesday |
805.05 808.3 |
809.5 | 800.6 | 13462 |
| 627 | 7.85 0.98 % |
19-12-2022 00:00:00 Monday |
800.95 808.8 |
809.85 | 799.35 | 60455 |
| 628 | -2.6 -0.32 % |
16-12-2022 00:00:00 Friday |
804 801.4 |
805 | 794.85 | 26979 |
| 629 | -8.35 -1.03 % |
15-12-2022 00:00:00 Thursday |
812.95 804.6 |
815 | 801.35 | 40895 |
| 630 | 9.65 1.2 % |
14-12-2022 00:00:00 Wednesday |
807 816.65 |
817.05 | 807 | 140765 |
| 631 | -2.7 -0.33 % |
13-12-2022 00:00:00 Tuesday |
810.1 807.4 |
814.1 | 805 | 24469 |
| 632 | 9 1.12 % |
12-12-2022 00:00:00 Monday |
801 810 |
812 | 799 | 107973 |
| 633 | 2.7 0.34 % |
09-12-2022 00:00:00 Friday |
801.1 803.8 |
809.9 | 801.1 | 33004 |
| 634 | 4.4 0.55 % |
08-12-2022 00:00:00 Thursday |
799.4 803.8 |
807.25 | 796.85 | 70089 |
| 635 | 1.7 0.21 % |
07-12-2022 00:00:00 Wednesday |
797.7 799.4 |
806.5 | 797.6 | 77075 |
| 636 | -0.4 -0.05 % |
06-12-2022 00:00:00 Tuesday |
798.05 797.65 |
799.7 | 793.6 | 15667 |
| 637 | 3.1 0.39 % |
05-12-2022 00:00:00 Monday |
796.6 799.7 |
802.6 | 788.6 | 76622 |
| 638 | -11.15 -1.38 % |
02-12-2022 00:00:00 Friday |
807.25 796.1 |
811.25 | 793 | 102701 |
| 639 | -6.9 -0.84 % |
01-12-2022 00:00:00 Thursday |
820.3 813.4 |
822 | 810.1 | 25344 |
| 640 | 13.05 1.62 % |
30-11-2022 00:00:00 Wednesday |
804.95 818 |
821.5 | 804.95 | 57186 |
| 641 | 0.4 0.05 % |
29-11-2022 00:00:00 Tuesday |
804.5 804.9 |
811.95 | 802.9 | 107812 |
| 642 | 14.35 1.82 % |
28-11-2022 00:00:00 Monday |
790 804.35 |
808.55 | 785.7 | 126639 |
| 643 | -8.95 -1.12 % |
25-11-2022 00:00:00 Friday |
797.7 788.75 |
799 | 780.1 | 67696 |
| 644 | 2.6 0.33 % |
24-11-2022 00:00:00 Thursday |
790 792.6 |
794.9 | 777 | 247083 |
| 645 | -0.55 -0.07 % |
23-11-2022 00:00:00 Wednesday |
771.35 770.8 |
775.9 | 764.8 | 69106 |
| 646 | 2.55 0.33 % |
22-11-2022 00:00:00 Tuesday |
768.8 771.35 |
776.7 | 766.7 | 22466 |
| 647 | -6.35 -0.82 % |
21-11-2022 00:00:00 Monday |
776.45 770.1 |
776.45 | 762.25 | 43995 |
| 648 | -13.7 -1.74 % |
18-11-2022 00:00:00 Friday |
789.4 775.7 |
793 | 769.4 | 71301 |
| 649 | 23.6 3.09 % |
17-11-2022 00:00:00 Thursday |
762.65 786.25 |
789.45 | 762.65 | 77447 |
| 650 | -2.5 -0.32 % |
16-11-2022 00:00:00 Wednesday |
772 769.5 |
773.35 | 764.6 | 44559 |
| 651 | 10.8 1.42 % |
15-11-2022 00:00:00 Tuesday |
762.05 772.85 |
773.55 | 762.05 | 66281 |
| 652 | -2.25 -0.29 % |
14-11-2022 00:00:00 Monday |
770.05 767.8 |
775.5 | 766.5 | 65136 |
| 653 | 3.3 0.43 % |
11-11-2022 00:00:00 Friday |
770.05 773.35 |
779.75 | 770.05 | 29031 |
| 654 | 2.75 0.36 % |
10-11-2022 00:00:00 Thursday |
765.8 768.55 |
771.5 | 762.6 | 38018 |
| 655 | -5.75 -0.74 % |
09-11-2022 00:00:00 Wednesday |
776 770.25 |
781.85 | 766 | 27696 |
| 656 | 6.4 0.84 % |
07-11-2022 00:00:00 Monday |
765.5 771.9 |
776.35 | 763.75 | 90216 |
| 657 | 7.85 1.04 % |
04-11-2022 00:00:00 Friday |
757 764.85 |
766.45 | 757 | 15397 |
| 658 | -5.35 -0.7 % |
03-11-2022 00:00:00 Thursday |
768 762.65 |
769.5 | 756.7 | 38066 |
| 659 | -5.2 -0.67 % |
02-11-2022 00:00:00 Wednesday |
773.25 768.05 |
777.9 | 764.65 | 167709 |
| 660 | 3.75 0.49 % |
01-11-2022 00:00:00 Tuesday |
771 774.75 |
784.6 | 767.95 | 36209 |
| 661 | 8.1 1.06 % |
31-10-2022 00:00:00 Monday |
762 770.1 |
772.2 | 761.7 | 23704 |
| 662 | -13.5 -1.74 % |
28-10-2022 00:00:00 Friday |
774.8 761.3 |
774.8 | 759.3 | 37692 |
| 663 | -4.3 -0.55 % |
27-10-2022 00:00:00 Thursday |
775 770.7 |
779.5 | 759.5 | 81946 |
| 664 | -1.3 -0.17 % |
25-10-2022 00:00:00 Tuesday |
768.35 767.05 |
776.95 | 765 | 542378 |
| 665 | 0.75 0.1 % |
24-10-2022 00:00:00 Monday |
770.45 771.2 |
775 | 765.6 | 14977 |
| 666 | -12.6 -1.63 % |
21-10-2022 00:00:00 Friday |
774.05 761.45 |
780.25 | 755.6 | 40811 |
| 667 | 7.25 0.95 % |
20-10-2022 00:00:00 Thursday |
763 770.25 |
772.15 | 755.7 | 20358 |
| 668 | -6.7 -0.87 % |
19-10-2022 00:00:00 Wednesday |
771.05 764.35 |
777.1 | 761.15 | 38645 |
| 669 | 8.7 1.14 % |
18-10-2022 00:00:00 Tuesday |
765.7 774.4 |
776.4 | 763.8 | 19441 |
| 670 | 4.45 0.59 % |
17-10-2022 00:00:00 Monday |
758.25 762.7 |
771.8 | 757.4 | 839241 |
| 671 | -2.95 -0.39 % |
14-10-2022 00:00:00 Friday |
764.25 761.3 |
768.5 | 760 | 65601 |
| 672 | 0.5 0.07 % |
13-10-2022 00:00:00 Thursday |
757 757.5 |
760.15 | 749.35 | 16710 |
| 673 | 15.95 2.15 % |
12-10-2022 00:00:00 Wednesday |
741.05 757 |
758.8 | 739.1 | 65619 |
| 674 | -14.3 -1.89 % |
11-10-2022 00:00:00 Tuesday |
757.25 742.95 |
760 | 740.05 | 873655 |
| 675 | -11.7 -1.52 % |
10-10-2022 00:00:00 Monday |
768.95 757.25 |
774.7 | 755.5 | 51884 |
| 676 | -5.3 -0.67 % |
07-10-2022 00:00:00 Friday |
786 780.7 |
793.85 | 779.25 | 46044 |
| 677 | 4.2 0.53 % |
06-10-2022 00:00:00 Thursday |
790 794.2 |
799.2 | 784.25 | 33548 |
| 678 | -0.55 -0.07 % |
04-10-2022 00:00:00 Tuesday |
785.55 785 |
792 | 782 | 30764 |
| 679 | -22.4 -2.8 % |
03-10-2022 00:00:00 Monday |
800.4 778 |
804.1 | 776.25 | 82275 |
| 680 | 13.3 1.68 % |
30-09-2022 00:00:00 Friday |
790.1 803.4 |
806.05 | 787 | 79578 |
| 681 | -1.35 -0.17 % |
29-09-2022 00:00:00 Thursday |
793.35 792 |
803.6 | 790.25 | 55939 |
| 682 | 0.8 0.1 % |
28-09-2022 00:00:00 Wednesday |
792.15 792.95 |
804 | 790.5 | 37315 |
| 683 | 14.35 1.83 % |
27-09-2022 00:00:00 Tuesday |
782.4 796.75 |
801 | 781.9 | 96835 |
| 684 | 4.3 0.55 % |
26-09-2022 00:00:00 Monday |
776.6 780.9 |
784.95 | 762.05 | 104642 |
| 685 | -20.1 -2.51 % |
23-09-2022 00:00:00 Friday |
802 781.9 |
806.15 | 779.45 | 39411 |
| 686 | 4.95 0.62 % |
22-09-2022 00:00:00 Thursday |
797.6 802.55 |
807.2 | 788.45 | 35813 |
| 687 | 4 0.5 % |
21-09-2022 00:00:00 Wednesday |
800.15 804.15 |
811.15 | 798.35 | 26746 |
| 688 | 10.1 1.27 % |
20-09-2022 00:00:00 Tuesday |
793 803.1 |
812.7 | 793 | 112360 |
| 689 | -4.1 -0.51 % |
19-09-2022 00:00:00 Monday |
797 792.9 |
801.8 | 787.25 | 598831 |
| 690 | -39.6 -4.74 % |
16-09-2022 00:00:00 Friday |
835 795.4 |
838.8 | 791.15 | 217071 |
| 691 | -3.75 -0.45 % |
15-09-2022 00:00:00 Thursday |
841.2 837.45 |
847.45 | 830.35 | 40725 |
| 692 | -2.1 -0.25 % |
14-09-2022 00:00:00 Wednesday |
842.2 840.1 |
861.35 | 838.15 | 146082 |
| 693 | 18.95 2.28 % |
13-09-2022 00:00:00 Tuesday |
830 848.95 |
852.3 | 829.9 | 102254 |
| 694 | 6.45 0.79 % |
12-09-2022 00:00:00 Monday |
819 825.45 |
831 | 819 | 105916 |
| 695 | -5.05 -0.61 % |
09-09-2022 00:00:00 Friday |
821.85 816.8 |
826.4 | 813.1 | 29798 |
| 696 | -6.2 -0.75 % |
08-09-2022 00:00:00 Thursday |
825.05 818.85 |
831.35 | 815.1 | 31374 |
| 697 | 9.05 1.11 % |
07-09-2022 00:00:00 Wednesday |
816 825.05 |
827.55 | 813.75 | 172124 |
| 698 | -20.35 -2.43 % |
06-09-2022 00:00:00 Tuesday |
839 818.65 |
845.8 | 816.25 | 221092 |
| 699 | 8.05 0.97 % |
05-09-2022 00:00:00 Monday |
830.3 838.35 |
841 | 829.1 | 78604 |
| 700 | -11.6 -1.37 % |
02-09-2022 00:00:00 Friday |
844.65 833.05 |
846.5 | 830.4 | 132579 |
| 701 | 30.65 3.79 % |
01-09-2022 00:00:00 Thursday |
808.1 838.75 |
841.9 | 806.8 | 251652 |
| 702 | 2.65 0.33 % |
30-08-2022 00:00:00 Tuesday |
807 809.65 |
813.4 | 806.3 | 94198 |
| 703 | 25.2 3.23 % |
29-08-2022 00:00:00 Monday |
781 806.2 |
816.3 | 781 | 73571 |
| 704 | -0.4 -0.05 % |
26-08-2022 00:00:00 Friday |
801.85 801.45 |
810.8 | 799.45 | 55297 |
| 705 | -3.2 -0.4 % |
25-08-2022 00:00:00 Thursday |
805 801.8 |
812.4 | 797.95 | 53922 |
| 706 | 0.2 0.02 % |
24-08-2022 00:00:00 Wednesday |
805.4 805.6 |
812.9 | 798.35 | 53178 |
| 707 | 21.35 2.71 % |
23-08-2022 00:00:00 Tuesday |
787.1 808.45 |
811.55 | 787.1 | 63991 |
| 708 | 7.15 0.91 % |
22-08-2022 00:00:00 Monday |
786.7 793.85 |
797 | 779.55 | 127074 |
| 709 | -19.05 -2.36 % |
19-08-2022 00:00:00 Friday |
806.05 787 |
809.7 | 784.2 | 102899 |
| 710 | 14.45 1.82 % |
18-08-2022 00:00:00 Thursday |
793.8 808.25 |
813.6 | 792.45 | 178881 |
| 711 | 11.15 1.43 % |
17-08-2022 00:00:00 Wednesday |
782 793.15 |
796 | 780.75 | 179264 |
| 712 | 14.5 1.9 % |
16-08-2022 00:00:00 Tuesday |
765 779.5 |
780.65 | 765 | 60827 |
| 713 | -12.85 -1.66 % |
12-08-2022 00:00:00 Friday |
776 763.15 |
776 | 760.7 | 99234 |
| 714 | -20 -2.52 % |
11-08-2022 00:00:00 Thursday |
793.3 773.3 |
798 | 771.7 | 207005 |
| 715 | 0.7 0.09 % |
10-08-2022 00:00:00 Wednesday |
789.45 790.15 |
793.95 | 786.55 | 50051 |
| 716 | 7.25 0.93 % |
08-08-2022 00:00:00 Monday |
781 788.25 |
794 | 781 | 48163 |
| 717 | 1.35 0.17 % |
05-08-2022 00:00:00 Friday |
783 784.35 |
793.4 | 782.25 | 185623 |
| 718 | -5.95 -0.75 % |
04-08-2022 00:00:00 Thursday |
795.2 789.25 |
797.8 | 780.85 | 1741232 |
| 719 | 8.05 1 % |
03-08-2022 00:00:00 Wednesday |
805 813.05 |
815.55 | 801.8 | 47005 |
| 720 | -2.45 -0.3 % |
02-08-2022 00:00:00 Tuesday |
812.3 809.85 |
825.75 | 807.25 | 60070 |
| 721 | -2.6 -0.32 % |
01-08-2022 00:00:00 Monday |
813.45 810.85 |
813.45 | 799.8 | 781290 |
| 722 | 5.05 0.63 % |
29-07-2022 00:00:00 Friday |
806.5 811.55 |
814.55 | 803.55 | 69881 |
| 723 | 8.9 1.12 % |
28-07-2022 00:00:00 Thursday |
798 806.9 |
809.65 | 798 | 66589 |
| 724 | 9.7 1.23 % |
27-07-2022 00:00:00 Wednesday |
791.4 801.1 |
803.9 | 787.7 | 42295 |
| 725 | -16.05 -1.99 % |
26-07-2022 00:00:00 Tuesday |
806.8 790.75 |
808 | 788 | 50812 |
| 726 | 4.3 0.53 % |
25-07-2022 00:00:00 Monday |
803.9 808.2 |
813.4 | 800.85 | 39171 |
| 727 | -15.85 -1.93 % |
22-07-2022 00:00:00 Friday |
819.45 803.6 |
823.65 | 801.7 | 44004 |
| 728 | 20.25 2.54 % |
21-07-2022 00:00:00 Thursday |
798 818.25 |
820.25 | 793.8 | 156928 |
| 729 | 5.1 0.65 % |
20-07-2022 00:00:00 Wednesday |
790 795.1 |
801.05 | 787.45 | 133855 |
| 730 | -5.8 -0.73 % |
19-07-2022 00:00:00 Tuesday |
793 787.2 |
793 | 784.2 | 30638 |
| 731 | -4.95 -0.62 % |
18-07-2022 00:00:00 Monday |
798.7 793.75 |
798.7 | 787.8 | 800073 |
| 732 | 23.75 3.1 % |
15-07-2022 00:00:00 Friday |
766.6 790.35 |
792 | 764 | 154890 |
| 733 | 4.15 0.54 % |
14-07-2022 00:00:00 Thursday |
762 766.15 |
778.65 | 759.35 | 62561 |
| 734 | 6.1 0.81 % |
13-07-2022 00:00:00 Wednesday |
756.45 762.55 |
767.75 | 756.45 | 46557 |
| 735 | -5.55 -0.73 % |
12-07-2022 00:00:00 Tuesday |
762 756.45 |
762 | 752.25 | 16939 |
| 736 | 5.65 0.74 % |
11-07-2022 00:00:00 Monday |
760 765.65 |
769.9 | 758.7 | 35481 |
| 737 | 0.4 0.05 % |
08-07-2022 00:00:00 Friday |
760 760.4 |
764.45 | 755.15 | 150711 |
| 738 | -0.5 -0.07 % |
07-07-2022 00:00:00 Thursday |
755.05 754.55 |
759.4 | 750 | 205242 |
| 739 | 25 3.45 % |
06-07-2022 00:00:00 Wednesday |
725 750 |
751.55 | 724.6 | 29769 |
| 740 | -2.2 -0.3 % |
05-07-2022 00:00:00 Tuesday |
731 728.8 |
738.9 | 726.5 | 55728 |
| 741 | 9.3 1.29 % |
04-07-2022 00:00:00 Monday |
720.9 730.2 |
731.75 | 714.45 | 44504 |
| 742 | 20.7 2.96 % |
01-07-2022 00:00:00 Friday |
700 720.7 |
723 | 698 | 48959 |
| 743 | -10.75 -1.5 % |
30-06-2022 00:00:00 Thursday |
718 707.25 |
721.05 | 704 | 127773 |
| 744 | -14.25 -1.94 % |
29-06-2022 00:00:00 Wednesday |
734.85 720.6 |
743.3 | 716.5 | 40350 |
| 745 | 2.85 0.39 % |
28-06-2022 00:00:00 Tuesday |
733.8 736.65 |
740 | 722.25 | 37627 |
| 746 | 0.75 0.1 % |
27-06-2022 00:00:00 Monday |
728.5 729.25 |
737.7 | 724.5 | 47347 |
| 747 | 6.6 0.91 % |
24-06-2022 00:00:00 Friday |
721.9 728.5 |
734.5 | 720.9 | 49188 |
| 748 | 3.2 0.45 % |
23-06-2022 00:00:00 Thursday |
715 718.2 |
719.4 | 707 | 43087 |
| 749 | -20.2 -2.77 % |
22-06-2022 00:00:00 Wednesday |
729 708.8 |
729 | 706.9 | 92008 |
| 750 | 7.6 1.06 % |
21-06-2022 00:00:00 Tuesday |
720 727.6 |
733 | 720 | 43038 |
| 751 | -3.8 -0.53 % |
20-06-2022 00:00:00 Monday |
720.75 716.95 |
722.45 | 705 | 55990 |
| 752 | -12.2 -1.69 % |
17-06-2022 00:00:00 Friday |
724 711.8 |
728 | 709.1 | 36245 |
| 753 | -16.1 -2.17 % |
16-06-2022 00:00:00 Thursday |
741 724.9 |
755.3 | 719.8 | 30938 |
| 754 | -4.55 -0.61 % |
15-06-2022 00:00:00 Wednesday |
742 737.45 |
745.95 | 733 | 25457 |
| 755 | 5.5 0.75 % |
14-06-2022 00:00:00 Tuesday |
730 735.5 |
748.8 | 730 | 55763 |
| 756 | -18.9 -2.51 % |
13-06-2022 00:00:00 Monday |
754 735.1 |
754 | 726.55 | 44554 |
| 757 | 2.5 0.33 % |
10-06-2022 00:00:00 Friday |
754 756.5 |
771.5 | 749.6 | 124349 |
| 758 | 4 0.53 % |
09-06-2022 00:00:00 Thursday |
750 754 |
759 | 743.35 | 63496 |
| 759 | 3.35 0.44 % |
08-06-2022 00:00:00 Wednesday |
754 757.35 |
764.75 | 739.4 | 47869 |
| 760 | -7.8 -1.02 % |
07-06-2022 00:00:00 Tuesday |
763 755.2 |
763 | 746.05 | 57179 |
| 761 | 11.45 1.52 % |
06-06-2022 00:00:00 Monday |
751.95 763.4 |
769.85 | 745.15 | 29306 |
| 762 | -3.6 -0.48 % |
03-06-2022 00:00:00 Friday |
757 753.4 |
771 | 752.15 | 70135 |
| 763 | 3.25 0.43 % |
02-06-2022 00:00:00 Thursday |
755 758.25 |
760 | 746.85 | 32483 |
| 764 | 2.95 0.39 % |
01-06-2022 00:00:00 Wednesday |
758.8 761.75 |
780 | 757.75 | 99722 |
| 765 | 14.05 1.87 % |
31-05-2022 00:00:00 Tuesday |
750.25 764.3 |
779.2 | 743 | 87153 |
| 766 | 23.85 3.28 % |
30-05-2022 00:00:00 Monday |
726.35 750.2 |
752.1 | 726.35 | 64912 |
| 767 | -3.15 -0.43 % |
27-05-2022 00:00:00 Friday |
729 725.85 |
731.35 | 723 | 49819 |
| 768 | -1.2 -0.17 % |
26-05-2022 00:00:00 Thursday |
723.5 722.3 |
724 | 698.1 | 59527 |
| 769 | 0.6 0.08 % |
25-05-2022 00:00:00 Wednesday |
715 715.6 |
724.2 | 710 | 56103 |
| 770 | -14.5 -1.99 % |
24-05-2022 00:00:00 Tuesday |
730.05 715.55 |
737.85 | 710.2 | 63770 |
| 771 | -22.55 -3 % |
23-05-2022 00:00:00 Monday |
752.6 730.05 |
752.6 | 728.3 | 45155 |
| 772 | 4.35 0.59 % |
20-05-2022 00:00:00 Friday |
734.9 739.25 |
742.7 | 731.8 | 42699 |
| 773 | -20.45 -2.76 % |
19-05-2022 00:00:00 Thursday |
741 720.55 |
745.5 | 719 | 123075 |
| 774 | 14.95 2.02 % |
18-05-2022 00:00:00 Wednesday |
739.7 754.65 |
758 | 733.9 | 111319 |
| 775 | -8.45 -1.14 % |
17-05-2022 00:00:00 Tuesday |
743 734.55 |
743 | 721.8 | 138860 |
| 776 | -0.35 -0.05 % |
16-05-2022 00:00:00 Monday |
735.1 734.75 |
743.95 | 730.05 | 54260 |
| 777 | -9.8 -1.31 % |
13-05-2022 00:00:00 Friday |
747.7 737.9 |
760.8 | 735.1 | 112912 |
| 778 | -5.6 -0.75 % |
12-05-2022 00:00:00 Thursday |
744.05 738.45 |
744.8 | 728.05 | 183654 |
| 779 | -0.95 -0.13 % |
11-05-2022 00:00:00 Wednesday |
745 744.05 |
758 | 738 | 152117 |
| 780 | -12.7 -1.67 % |
10-05-2022 00:00:00 Tuesday |
758.35 745.65 |
771.95 | 743 | 45378 |
| 781 | -5.85 -0.77 % |
09-05-2022 00:00:00 Monday |
764 758.15 |
768.55 | 754.65 | 126539 |
| 782 | -7.1 -0.92 % |
06-05-2022 00:00:00 Friday |
771.95 764.85 |
777.6 | 763.1 | 141802 |
| 783 | -32.95 -4.07 % |
05-05-2022 00:00:00 Thursday |
809 776.05 |
811.9 | 772.55 | 266006 |
| 784 | -23.1 -2.79 % |
04-05-2022 00:00:00 Wednesday |
827 803.9 |
831.95 | 800.75 | 888402 |
| 785 | 0.4 0.05 % |
02-05-2022 00:00:00 Monday |
824 824.4 |
828.25 | 809.9 | 85464 |
| 786 | 6.2 0.76 % |
29-04-2022 00:00:00 Friday |
818 824.2 |
835.3 | 814.65 | 146226 |
| 787 | 4.55 0.56 % |
28-04-2022 00:00:00 Thursday |
807 811.55 |
818.7 | 799.5 | 81402 |
| 788 | -13.95 -1.72 % |
27-04-2022 00:00:00 Wednesday |
813.2 799.25 |
818.85 | 796.3 | 405939 |
| 789 | 23.35 2.93 % |
26-04-2022 00:00:00 Tuesday |
798.2 821.55 |
824 | 798.2 | 90155 |
| 790 | -3.8 -0.48 % |
25-04-2022 00:00:00 Monday |
797 793.2 |
808.25 | 789.3 | 99020 |
| 791 | -4.85 -0.59 % |
22-04-2022 00:00:00 Friday |
821 816.15 |
821.15 | 803.75 | 93247 |
| 792 | 12 1.49 % |
21-04-2022 00:00:00 Thursday |
808 820 |
821.75 | 804.35 | 113189 |
| 793 | 10.6 1.32 % |
20-04-2022 00:00:00 Wednesday |
800.1 810.7 |
813 | 792.6 | 106500 |
| 794 | -30.3 -3.68 % |
19-04-2022 00:00:00 Tuesday |
822.55 792.25 |
836.55 | 785.15 | 84523 |
| 795 | 9.15 1.13 % |
18-04-2022 00:00:00 Monday |
813 822.15 |
824.55 | 809 | 127976 |
| 796 | 5.8 0.71 % |
13-04-2022 00:00:00 Wednesday |
812 817.8 |
823.45 | 811.35 | 79602 |
| 797 | -9.35 -1.14 % |
12-04-2022 00:00:00 Tuesday |
822 812.65 |
822 | 802.3 | 93893 |
| 798 | 3.5 0.43 % |
11-04-2022 00:00:00 Monday |
818 821.5 |
823.6 | 810 | 57721 |
| 799 | 9.45 1.17 % |
08-04-2022 00:00:00 Friday |
808 817.45 |
819.95 | 804.5 | 68243 |
| 800 | -6.35 -0.78 % |
07-04-2022 00:00:00 Thursday |
811 804.65 |
818.3 | 801.85 | 127888 |
| 801 | 0.85 0.11 % |
06-04-2022 00:00:00 Wednesday |
809 809.85 |
812.65 | 797.5 | 153256 |
| 802 | 15.4 1.95 % |
05-04-2022 00:00:00 Tuesday |
791 806.4 |
810 | 789 | 97678 |
| 803 | -6.85 -0.86 % |
04-04-2022 00:00:00 Monday |
794.9 788.05 |
795.35 | 781.65 | 81460 |
| 804 | 12.35 1.59 % |
01-04-2022 00:00:00 Friday |
777.25 789.6 |
792.5 | 777.25 | 79863 |
| 805 | 7.85 1.02 % |
31-03-2022 00:00:00 Thursday |
769.4 777.25 |
780 | 766 | 184932 |
| 806 | 14.95 1.99 % |
30-03-2022 00:00:00 Wednesday |
751 765.95 |
782.5 | 749.85 | 435283 |
| 807 | 0.25 0.03 % |
29-03-2022 00:00:00 Tuesday |
743 743.25 |
747 | 736 | 48127 |
| 808 | 6 0.82 % |
28-03-2022 00:00:00 Monday |
734.9 740.9 |
745.7 | 728.8 | 147442 |
| 809 | -8.55 -1.15 % |
25-03-2022 00:00:00 Friday |
742 733.45 |
742 | 707.4 | 223745 |
| 810 | -8.9 -1.19 % |
24-03-2022 00:00:00 Thursday |
748.25 739.35 |
751.55 | 737.15 | 55902 |
| 811 | -8.75 -1.16 % |
23-03-2022 00:00:00 Wednesday |
757 748.25 |
760.5 | 745 | 78535 |
| 812 | 3.85 0.51 % |
22-03-2022 00:00:00 Tuesday |
749.25 753.1 |
758.1 | 731.3 | 434801 |
| 813 | -26.95 -3.48 % |
21-03-2022 00:00:00 Monday |
774.8 747.85 |
774.8 | 745.85 | 74954 |
| 814 | 20.05 2.67 % |
17-03-2022 00:00:00 Thursday |
752 772.05 |
774.15 | 752 | 116918 |
| 815 | -4.25 -0.57 % |
16-03-2022 00:00:00 Wednesday |
752 747.75 |
755 | 740.4 | 115832 |
| 816 | 24.7 3.41 % |
15-03-2022 00:00:00 Tuesday |
724 748.7 |
773.95 | 724 | 329058 |
| 817 | 2.65 0.37 % |
14-03-2022 00:00:00 Monday |
719 721.65 |
723.9 | 710 | 113064 |
| 818 | -7 -0.97 % |
11-03-2022 00:00:00 Friday |
724 717 |
724.45 | 707.55 | 319238 |
| 819 | 14.55 2.05 % |
10-03-2022 00:00:00 Thursday |
709.85 724.4 |
727.75 | 706.9 | 326018 |
| 820 | 10.9 1.58 % |
09-03-2022 00:00:00 Wednesday |
688 698.9 |
705.7 | 679.3 | 88458 |
| 821 | 24.6 3.73 % |
08-03-2022 00:00:00 Tuesday |
659 683.6 |
688 | 657.8 | 120502 |
| 822 | -0.3 -0.05 % |
07-03-2022 00:00:00 Monday |
660 659.7 |
673.4 | 650.75 | 202397 |
| 823 | -16.05 -2.34 % |
04-03-2022 00:00:00 Friday |
686.1 670.05 |
686.15 | 657.45 | 136625 |
| 824 | -27.85 -3.9 % |
03-03-2022 00:00:00 Thursday |
714.9 687.05 |
717.55 | 684.9 | 87884 |
| 825 | -9.3 -1.29 % |
02-03-2022 00:00:00 Wednesday |
719.9 710.6 |
719.9 | 702 | 219327 |
| 826 | 15.35 2.18 % |
28-02-2022 00:00:00 Monday |
703 718.35 |
720.1 | 694.75 | 62090 |
| 827 | 26.35 3.86 % |
25-02-2022 00:00:00 Friday |
683.1 709.45 |
713 | 683.1 | 74867 |
| 828 | -17.4 -2.5 % |
24-02-2022 00:00:00 Thursday |
695 677.6 |
714.3 | 674.15 | 365620 |
| 829 | 9.75 1.36 % |
23-02-2022 00:00:00 Wednesday |
714.35 724.1 |
730.8 | 714.35 | 54635 |
| 830 | 21.6 3.11 % |
22-02-2022 00:00:00 Tuesday |
693.5 715.1 |
716.75 | 691.25 | 82937 |
| 831 | 3.2 0.45 % |
21-02-2022 00:00:00 Monday |
709.8 713 |
721.3 | 704.75 | 54607 |
| 832 | -1 -0.14 % |
18-02-2022 00:00:00 Friday |
718.35 717.35 |
721.1 | 712.3 | 78440 |
| 833 | 17.25 2.45 % |
17-02-2022 00:00:00 Thursday |
703 720.25 |
725.4 | 703 | 127517 |
| 834 | -4.25 -0.6 % |
16-02-2022 00:00:00 Wednesday |
705 700.75 |
708 | 696.1 | 107895 |
| 835 | 8 1.15 % |
15-02-2022 00:00:00 Tuesday |
694 702 |
706 | 689.55 | 75938 |
| 836 | 15.75 2.32 % |
14-02-2022 00:00:00 Monday |
678 693.75 |
700.35 | 678 | 131748 |
| 837 | 1.35 0.19 % |
11-02-2022 00:00:00 Friday |
700 701.35 |
703.35 | 690.1 | 98718 |
| 838 | 1.75 0.25 % |
10-02-2022 00:00:00 Thursday |
705 706.75 |
711 | 699.05 | 98577 |
| 839 | -4.35 -0.62 % |
09-02-2022 00:00:00 Wednesday |
704.9 700.55 |
709 | 696.55 | 252286 |
| 840 | -8.55 -1.21 % |
08-02-2022 00:00:00 Tuesday |
705.95 697.4 |
710.6 | 691.45 | 164453 |
| 841 | -20.85 -2.87 % |
07-02-2022 00:00:00 Monday |
726 705.15 |
736.15 | 702.2 | 126234 |
| 842 | -9.2 -1.24 % |
04-02-2022 00:00:00 Friday |
744 734.8 |
746.1 | 722 | 97088 |
| 843 | -11.1 -1.48 % |
03-02-2022 00:00:00 Thursday |
749 737.9 |
769 | 733.7 | 393320 |
| 844 | 2.2 0.3 % |
02-02-2022 00:00:00 Wednesday |
740.3 742.5 |
744.9 | 734.8 | 57327 |
| 845 | 2.15 0.29 % |
01-02-2022 00:00:00 Tuesday |
733.85 736 |
739.6 | 717.15 | 107796 |
| 846 | -1.6 -0.22 % |
31-01-2022 00:00:00 Monday |
730 728.4 |
736.5 | 722.85 | 116092 |
| 847 | 14.45 2.05 % |
28-01-2022 00:00:00 Friday |
704.5 718.95 |
729.65 | 704.5 | 57135 |
| 848 | -2.5 -0.35 % |
27-01-2022 00:00:00 Thursday |
708 705.5 |
709.3 | 688.15 | 80441 |
| 849 | 17.7 2.57 % |
25-01-2022 00:00:00 Tuesday |
690 707.7 |
710 | 675.65 | 139060 |
| 850 | -30.2 -4.18 % |
24-01-2022 00:00:00 Monday |
722.35 692.15 |
725.5 | 688.25 | 327250 |
| 851 | 2.85 0.39 % |
21-01-2022 00:00:00 Friday |
725 727.85 |
742.75 | 712.4 | 450191 |
| 852 | -2.75 -0.38 % |
20-01-2022 00:00:00 Thursday |
726.35 723.6 |
745.55 | 717.5 | 473436 |
| 853 | -16.3 -2.22 % |
19-01-2022 00:00:00 Wednesday |
734.2 717.9 |
737.85 | 714.05 | 402163 |
| 854 | -32.75 -4.28 % |
18-01-2022 00:00:00 Tuesday |
764.65 731.9 |
769.8 | 728.3 | 217846 |
| 855 | -3.35 -0.44 % |
17-01-2022 00:00:00 Monday |
768 764.65 |
771.15 | 759.65 | 112352 |
| 856 | 30.8 4.21 % |
14-01-2022 00:00:00 Friday |
731.7 762.5 |
776.8 | 726.45 | 543327 |
| 857 | -11.6 -1.56 % |
13-01-2022 00:00:00 Thursday |
741.85 730.25 |
741.85 | 720 | 438718 |
| 858 | -4.05 -0.55 % |
12-01-2022 00:00:00 Wednesday |
740 735.95 |
743 | 733.35 | 42642 |
| 859 | 3.4 0.46 % |
11-01-2022 00:00:00 Tuesday |
735.2 738.6 |
743.5 | 730.8 | 95110 |
| 860 | -7.1 -0.96 % |
10-01-2022 00:00:00 Monday |
739.15 732.05 |
742.25 | 730.85 | 40040 |
| 861 | 10 1.38 % |
07-01-2022 00:00:00 Friday |
726 736 |
744.65 | 726 | 131040 |
| 862 | -8.2 -1.12 % |
06-01-2022 00:00:00 Thursday |
733.95 725.75 |
733.95 | 722.45 | 46276 |
| 863 | -6.05 -0.82 % |
05-01-2022 00:00:00 Wednesday |
739.5 733.45 |
743.65 | 726.35 | 218005 |
| 864 | -16.7 -2.21 % |
04-01-2022 00:00:00 Tuesday |
755.4 738.7 |
756 | 731.15 | 117477 |
| 865 | 2.3 0.31 % |
03-01-2022 00:00:00 Monday |
745.45 747.75 |
749.45 | 740 | 53327 |
| 866 | 11.4 1.56 % |
31-12-2021 00:00:00 Friday |
732 743.4 |
745 | 728.35 | 105070 |
| 867 | -0.1 -0.01 % |
30-12-2021 00:00:00 Thursday |
730.9 730.8 |
737.95 | 725.3 | 122420 |
| 868 | 2.4 0.33 % |
29-12-2021 00:00:00 Wednesday |
725 727.4 |
729.3 | 721.8 | 121168 |
| 869 | 8.1 1.13 % |
28-12-2021 00:00:00 Tuesday |
719 727.1 |
729.4 | 719 | 69058 |
| 870 | 4.6 0.64 % |
27-12-2021 00:00:00 Monday |
714 718.6 |
724.15 | 706.25 | 44755 |
| 871 | -10.95 -1.5 % |
24-12-2021 00:00:00 Friday |
729.8 718.85 |
729.8 | 714.25 | 51099 |
| 872 | 5.15 0.71 % |
23-12-2021 00:00:00 Thursday |
721.5 726.65 |
729.65 | 713.25 | 56649 |
| 873 | 8.55 1.21 % |
22-12-2021 00:00:00 Wednesday |
706.5 715.05 |
717.55 | 703.7 | 80387 |
| 874 | -8.15 -1.14 % |
21-12-2021 00:00:00 Tuesday |
714.7 706.55 |
725.95 | 704.5 | 112954 |
| 875 | -10.75 -1.49 % |
20-12-2021 00:00:00 Monday |
720 709.25 |
720 | 696.8 | 122559 |
| 876 | -10.1 -1.37 % |
17-12-2021 00:00:00 Friday |
736 725.9 |
737.55 | 721.25 | 66557 |
| 877 | -6.5 -0.87 % |
16-12-2021 00:00:00 Thursday |
746 739.5 |
749.5 | 735.4 | 59373 |
| 878 | 4.2 0.57 % |
15-12-2021 00:00:00 Wednesday |
742 746.2 |
750.5 | 735.8 | 39516 |
| 879 | -15.5 -2.05 % |
14-12-2021 00:00:00 Tuesday |
754.95 739.45 |
754.95 | 732.9 | 96519 |
| 880 | -17.2 -2.23 % |
13-12-2021 00:00:00 Monday |
771 753.8 |
777.25 | 752 | 125061 |
| 881 | -8.85 -1.14 % |
10-12-2021 00:00:00 Friday |
778.5 769.65 |
781 | 765.5 | 75449 |
| 882 | -2.35 -0.3 % |
09-12-2021 00:00:00 Thursday |
780.2 777.85 |
780.2 | 766 | 42503 |
| 883 | 11.45 1.51 % |
08-12-2021 00:00:00 Wednesday |
760.5 771.95 |
773.3 | 760 | 29022 |
| 884 | 5.5 0.73 % |
07-12-2021 00:00:00 Tuesday |
755 760.5 |
765.6 | 744.15 | 71493 |
| 885 | -32.4 -4.15 % |
06-12-2021 00:00:00 Monday |
780 747.6 |
780 | 745.3 | 54433 |
| 886 | 4.2 0.55 % |
03-12-2021 00:00:00 Friday |
770 774.2 |
781 | 766.85 | 60824 |
| 887 | -4.45 -0.57 % |
02-12-2021 00:00:00 Thursday |
778 773.55 |
780.4 | 763.6 | 63647 |
| 888 | -15.3 -1.94 % |
01-12-2021 00:00:00 Wednesday |
788.15 772.85 |
791 | 767.6 | 55150 |
| 889 | 15.55 2.04 % |
30-11-2021 00:00:00 Tuesday |
763.25 778.8 |
789.1 | 763.25 | 71557 |
| 890 | 39.8 5.49 % |
29-11-2021 00:00:00 Monday |
725 764.8 |
774.4 | 725 | 153656 |
| 891 | -35.65 -4.44 % |
26-11-2021 00:00:00 Friday |
802.7 767.05 |
805 | 763.4 | 110003 |
| 892 | 7.6 0.95 % |
25-11-2021 00:00:00 Thursday |
799.9 807.5 |
810.5 | 795.75 | 137009 |
| 893 | -28.55 -3.45 % |
24-11-2021 00:00:00 Wednesday |
827.9 799.35 |
829.7 | 796 | 62240 |
| 894 | 16.8 2.09 % |
23-11-2021 00:00:00 Tuesday |
804 820.8 |
823.15 | 802 | 36175 |
| 895 | -21.6 -2.59 % |
22-11-2021 00:00:00 Monday |
832.9 811.3 |
839 | 807.9 | 51286 |
| 896 | -5.4 -0.65 % |
18-11-2021 00:00:00 Thursday |
837 831.6 |
843 | 823 | 51664 |
| 897 | -1.25 -0.15 % |
17-11-2021 00:00:00 Wednesday |
837 835.75 |
847 | 833 | 28577 |
| 898 | -24.65 -2.87 % |
16-11-2021 00:00:00 Tuesday |
857.9 833.25 |
857.9 | 830.5 | 66466 |
| 899 | -4.9 -0.57 % |
15-11-2021 00:00:00 Monday |
857 852.1 |
858 | 847.9 | 42963 |
| 900 | 8.55 1.02 % |
12-11-2021 00:00:00 Friday |
838.5 847.05 |
853 | 838.5 | 145340 |
| 901 | -5.3 -0.63 % |
11-11-2021 00:00:00 Thursday |
843 837.7 |
843 | 823.85 | 205034 |
| 902 | 8.2 0.98 % |
10-11-2021 00:00:00 Wednesday |
834 842.2 |
845.75 | 830.9 | 86319 |
| 903 | 0.8 0.1 % |
09-11-2021 00:00:00 Tuesday |
835.95 836.75 |
841.15 | 826.35 | 179239 |
| 904 | 7.9 0.95 % |
08-11-2021 00:00:00 Monday |
828.1 836 |
838.3 | 816.9 | 80060 |
| 905 | -8.2 -0.98 % |
04-11-2021 00:00:00 Thursday |
835.9 827.7 |
835.9 | 826.1 | 13951 |
| 906 | -10.55 -1.26 % |
03-11-2021 00:00:00 Wednesday |
837.35 826.8 |
839 | 820.05 | 68099 |
| 907 | 4.85 0.59 % |
02-11-2021 00:00:00 Tuesday |
829 833.85 |
835.85 | 823.25 | 87342 |
| 908 | 6.95 0.85 % |
01-11-2021 00:00:00 Monday |
818.05 825 |
829.9 | 806.05 | 134834 |
| 909 | 5.15 0.64 % |
29-10-2021 00:00:00 Friday |
804 809.15 |
817.85 | 794.45 | 149752 |
| 910 | -5.9 -0.72 % |
28-10-2021 00:00:00 Thursday |
818.7 812.8 |
826.15 | 806 | 151876 |
| 911 | 1.85 0.23 % |
27-10-2021 00:00:00 Wednesday |
816.7 818.55 |
821 | 809.75 | 84996 |
| 912 | 23.35 2.97 % |
26-10-2021 00:00:00 Tuesday |
785.95 809.3 |
812 | 785.9 | 108391 |
| 913 | -6.35 -0.8 % |
25-10-2021 00:00:00 Monday |
795.6 789.25 |
799.8 | 773.1 | 220567 |
| 914 | -27.1 -3.29 % |
22-10-2021 00:00:00 Friday |
822.7 795.6 |
822.7 | 791 | 206872 |
| 915 | -24 -2.86 % |
21-10-2021 00:00:00 Thursday |
839.5 815.5 |
839.5 | 807.8 | 371258 |
| 916 | -14.7 -1.75 % |
20-10-2021 00:00:00 Wednesday |
842 827.3 |
851.55 | 822.7 | 788170 |
| 917 | -6.05 -0.71 % |
19-10-2021 00:00:00 Tuesday |
849 842.95 |
861.75 | 840 | 336405 |
| 918 | -17.75 -2.06 % |
18-10-2021 00:00:00 Monday |
862 844.25 |
862.5 | 842.75 | 82173 |
| 919 | -11 -1.28 % |
14-10-2021 00:00:00 Thursday |
860 849 |
862.35 | 846.05 | 174535 |
| 920 | 29.4 3.59 % |
13-10-2021 00:00:00 Wednesday |
819 848.4 |
853.8 | 819 | 470202 |
| 921 | -4.55 -0.55 % |
12-10-2021 00:00:00 Tuesday |
820.95 816.4 |
822.8 | 813.7 | 55876 |
| 922 | -6.75 -0.82 % |
11-10-2021 00:00:00 Monday |
822.6 815.85 |
826 | 813.5 | 699482 |
| 923 | -7.4 -0.9 % |
08-10-2021 00:00:00 Friday |
826.2 818.8 |
828.8 | 812.6 | 69796 |
| 924 | -5.45 -0.66 % |
07-10-2021 00:00:00 Thursday |
829.8 824.35 |
830.75 | 818.3 | 134847 |
| 925 | 10.8 1.33 % |
06-10-2021 00:00:00 Wednesday |
810 820.8 |
833.8 | 802.9 | 380927 |
| 926 | -13.35 -1.64 % |
05-10-2021 00:00:00 Tuesday |
815 801.65 |
819.7 | 799.85 | 169744 |
| 927 | 10.5 1.31 % |
04-10-2021 00:00:00 Monday |
804 814.5 |
817 | 801.8 | 110342 |
| 928 | -13.65 -1.67 % |
01-10-2021 00:00:00 Friday |
814.95 801.3 |
819.6 | 796.5 | 99735 |
| 929 | -13.45 -1.63 % |
30-09-2021 00:00:00 Thursday |
827 813.55 |
827 | 811 | 97859 |
| 930 | 3.65 0.45 % |
29-09-2021 00:00:00 Wednesday |
820 823.65 |
829.35 | 811.95 | 82824 |
| 931 | -13.4 -1.6 % |
28-09-2021 00:00:00 Tuesday |
836.05 822.65 |
837 | 817.2 | 118381 |
| 932 | -2.15 -0.26 % |
27-09-2021 00:00:00 Monday |
837.75 835.6 |
842.35 | 829.15 | 56025 |
| 933 | -14.15 -1.66 % |
24-09-2021 00:00:00 Friday |
850.3 836.15 |
850.3 | 834.35 | 65181 |
| 934 | -6.3 -0.74 % |
23-09-2021 00:00:00 Thursday |
856.6 850.3 |
859.5 | 849.2 | 677845 |
| 935 | -6.75 -0.78 % |
22-09-2021 00:00:00 Wednesday |
861 854.25 |
863.75 | 852 | 213470 |
| 936 | 2.7 0.32 % |
21-09-2021 00:00:00 Tuesday |
856.55 859.25 |
864.5 | 851.25 | 157607 |
| 937 | -12.25 -1.41 % |
20-09-2021 00:00:00 Monday |
870 857.75 |
876.7 | 855 | 82280 |
| 938 | -2.3 -0.26 % |
17-09-2021 00:00:00 Friday |
876.1 873.8 |
880.8 | 866.3 | 95484 |
| 939 | -1.9 -0.22 % |
16-09-2021 00:00:00 Thursday |
876 874.1 |
883 | 871.2 | 48879 |
| 940 | -11.1 -1.26 % |
15-09-2021 00:00:00 Wednesday |
882.5 871.4 |
887.4 | 870.1 | 58373 |
| 941 | -2 -0.23 % |
14-09-2021 00:00:00 Tuesday |
883.1 881.1 |
885.7 | 878 | 59497 |
| 942 | 7.15 0.82 % |
13-09-2021 00:00:00 Monday |
875 882.15 |
883.7 | 870.45 | 96628 |
| 943 | -2.85 -0.32 % |
09-09-2021 00:00:00 Thursday |
878.95 876.1 |
883.5 | 872.55 | 103234 |
| 944 | 4.45 0.51 % |
08-09-2021 00:00:00 Wednesday |
875.4 879.85 |
881.3 | 856 | 74391 |
| 945 | -6.45 -0.74 % |
07-09-2021 00:00:00 Tuesday |
874 867.55 |
889 | 863.15 | 110258 |
| 946 | -3.25 -0.37 % |
06-09-2021 00:00:00 Monday |
873 869.75 |
877.3 | 863.5 | 39978 |
| 947 | -6.4 -0.73 % |
03-09-2021 00:00:00 Friday |
876 869.6 |
876 | 862.2 | 73876 |
| 948 | 2.7 0.31 % |
02-09-2021 00:00:00 Thursday |
868.8 871.5 |
875.25 | 862.8 | 3149750 |
| 949 | 1.4 0.16 % |
01-09-2021 00:00:00 Wednesday |
866 867.4 |
874 | 852.85 | 59325 |
| 950 | 3.65 0.42 % |
31-08-2021 00:00:00 Tuesday |
861 864.65 |
867.65 | 856.35 | 59751 |
| 951 | 11.25 1.33 % |
30-08-2021 00:00:00 Monday |
849 860.25 |
863 | 849 | 50533 |
| 952 | -7.95 -0.93 % |
27-08-2021 00:00:00 Friday |
855.4 847.45 |
860.65 | 844 | 99815 |
| 953 | 6 0.71 % |
26-08-2021 00:00:00 Thursday |
846.9 852.9 |
856.85 | 835 | 84765 |
| 954 | -1.8 -0.21 % |
25-08-2021 00:00:00 Wednesday |
837.5 835.7 |
850.25 | 833.5 | 59291 |
| 955 | 4.4 0.53 % |
24-08-2021 00:00:00 Tuesday |
832.4 836.8 |
840 | 827.1 | 35797 |
| 956 | -17.6 -2.07 % |
23-08-2021 00:00:00 Monday |
850 832.4 |
850.35 | 823.1 | 149175 |
| 957 | 10.3 1.23 % |
20-08-2021 00:00:00 Friday |
837.55 847.85 |
852.4 | 827.05 | 205958 |
| 958 | 1.6 0.19 % |
18-08-2021 00:00:00 Wednesday |
840 841.6 |
845 | 830.75 | 99369 |
| 959 | 23.7 2.93 % |
17-08-2021 00:00:00 Tuesday |
809 832.7 |
834.95 | 804.95 | 264880 |
| 960 | -5.7 -0.71 % |
16-08-2021 00:00:00 Monday |
807.8 802.1 |
815.45 | 800.35 | 121801 |
| 961 | 33.35 4.31 % |
13-08-2021 00:00:00 Friday |
774.2 807.55 |
810.5 | 774.2 | 261153 |
| 962 | 11.9 1.56 % |
12-08-2021 00:00:00 Thursday |
762 773.9 |
776 | 762 | 73586 |
| 963 | -4.7 -0.61 % |
11-08-2021 00:00:00 Wednesday |
770 765.3 |
773.5 | 752.1 | 317728 |
| 964 | 3.95 0.51 % |
10-08-2021 00:00:00 Tuesday |
768 771.95 |
774.2 | 761 | 178155 |
| 965 | -20.85 -2.65 % |
09-08-2021 00:00:00 Monday |
787 766.15 |
787 | 763.15 | 302418 |
| 966 | 8.25 1.07 % |
06-08-2021 00:00:00 Friday |
772.25 780.5 |
798 | 771.75 | 329288 |
| 967 | 9.25 1.22 % |
05-08-2021 00:00:00 Thursday |
760 769.25 |
770.5 | 757.5 | 361966 |
| 968 | -10.2 -1.33 % |
04-08-2021 00:00:00 Wednesday |
769 758.8 |
769 | 755.4 | 327045 |
| 969 | 5.35 0.7 % |
03-08-2021 00:00:00 Tuesday |
762 767.35 |
770.7 | 759.55 | 103508 |
| 970 | -3.35 -0.44 % |
02-08-2021 00:00:00 Monday |
763 759.65 |
770.95 | 756.85 | 123076 |
| 971 | 4.6 0.61 % |
30-07-2021 00:00:00 Friday |
751.5 756.1 |
761.7 | 745.3 | 62190 |
| 972 | -6.4 -0.84 % |
29-07-2021 00:00:00 Thursday |
757.7 751.3 |
759.7 | 748.45 | 65807 |
| 973 | -12.95 -1.69 % |
28-07-2021 00:00:00 Wednesday |
767.9 754.95 |
769.5 | 739.6 | 83713 |
| 974 | -10.25 -1.31 % |
27-07-2021 00:00:00 Tuesday |
780 769.75 |
787.6 | 764.3 | 72647 |
| 975 | -5.15 -0.66 % |
26-07-2021 00:00:00 Monday |
781.5 776.35 |
785.75 | 770.5 | 131276 |
| 976 | 9.1 1.19 % |
23-07-2021 00:00:00 Friday |
766.1 775.2 |
776.5 | 766.1 | 122706 |
| 977 | 4.85 0.64 % |
22-07-2021 00:00:00 Thursday |
760 764.85 |
768.9 | 755.5 | 403538 |
| 978 | -6.65 -0.87 % |
20-07-2021 00:00:00 Tuesday |
763.75 757.1 |
767.65 | 747 | 297418 |
| 979 | 5.85 0.77 % |
19-07-2021 00:00:00 Monday |
760 765.85 |
770.3 | 758.55 | 334246 |
| 980 | -9.2 -1.19 % |
16-07-2021 00:00:00 Friday |
772.4 763.2 |
772.6 | 761 | 56811 |
| 981 | 2.25 0.29 % |
15-07-2021 00:00:00 Thursday |
770 772.25 |
774.55 | 763.85 | 42449 |
| 982 | -7.8 -1.01 % |
14-07-2021 00:00:00 Wednesday |
776 768.2 |
776.65 | 764 | 41479 |
| 983 | -12.6 -1.61 % |
13-07-2021 00:00:00 Tuesday |
784.95 772.35 |
784.95 | 766.6 | 78177 |
| 984 | 3.9 0.51 % |
12-07-2021 00:00:00 Monday |
772 775.9 |
786.7 | 770.6 | 407594 |
| 985 | 1.9 0.25 % |
09-07-2021 00:00:00 Friday |
763 764.9 |
772.9 | 760.05 | 56675 |
| 986 | 1.35 0.18 % |
08-07-2021 00:00:00 Thursday |
761.5 762.85 |
766.1 | 757.15 | 65722 |
| 987 | 0.65 0.09 % |
07-07-2021 00:00:00 Wednesday |
763 763.65 |
766 | 751.35 | 271576 |
| 988 | -3.35 -0.44 % |
06-07-2021 00:00:00 Tuesday |
767 763.65 |
768 | 758 | 257473 |
| 989 | -4.5 -0.58 % |
05-07-2021 00:00:00 Monday |
771 766.5 |
771.4 | 765 | 101579 |
| 990 | 2.65 0.35 % |
02-07-2021 00:00:00 Friday |
761.7 764.35 |
768.95 | 753.75 | 148334 |
| 991 | -3.65 -0.48 % |
01-07-2021 00:00:00 Thursday |
759 755.35 |
760 | 750.35 | 116199 |
| 992 | -7.4 -0.97 % |
30-06-2021 00:00:00 Wednesday |
761.2 753.8 |
768.15 | 749.5 | 122855 |
| 993 | -9.05 -1.18 % |
29-06-2021 00:00:00 Tuesday |
767 757.95 |
771.9 | 755.75 | 130690 |
| 994 | 5.75 0.76 % |
28-06-2021 00:00:00 Monday |
760.55 766.3 |
769.55 | 759.15 | 131597 |
| 995 | 1 0.13 % |
25-06-2021 00:00:00 Friday |
756.75 757.75 |
763.45 | 754.05 | 52810 |
| 996 | -6.75 -0.88 % |
24-06-2021 00:00:00 Thursday |
763.9 757.15 |
763.9 | 754.7 | 100056 |
| 997 | -2.2 -0.29 % |
23-06-2021 00:00:00 Wednesday |
760 757.8 |
765 | 752.05 | 122997 |
| 998 | 8.5 1.14 % |
22-06-2021 00:00:00 Tuesday |
748 756.5 |
758.75 | 742.3 | 138376 |
| 999 | 12.05 1.65 % |
21-06-2021 00:00:00 Monday |
730.8 742.85 |
745 | 728 | 87792 |
| 1000 | -7.35 -0.98 % |
18-06-2021 00:00:00 Friday |
746.95 739.6 |
747.85 | 732 | 184109 |
| 1001 | 10.7 1.46 % |
17-06-2021 00:00:00 Thursday |
734.4 745.1 |
747.15 | 725.05 | 163995 |
| 1002 | 11.85 1.64 % |
16-06-2021 00:00:00 Wednesday |
724 735.85 |
737.85 | 721.1 | 688358 |
| 1003 | 0.85 0.12 % |
15-06-2021 00:00:00 Tuesday |
718 718.85 |
724.15 | 715.7 | 68746 |
| 1004 | -5.15 -0.72 % |
14-06-2021 00:00:00 Monday |
719.8 714.65 |
719.8 | 703 | 68183 |
| 1005 | 0.45 0.06 % |
11-06-2021 00:00:00 Friday |
714.85 715.3 |
717.45 | 710 | 66491 |
| 1006 | -0.25 -0.04 % |
10-06-2021 00:00:00 Thursday |
707.7 707.45 |
718.6 | 705 | 115243 |
| 1007 | -8.35 -1.17 % |
09-06-2021 00:00:00 Wednesday |
711 702.65 |
714.55 | 700.45 | 85054 |
| 1008 | 5.75 0.82 % |
08-06-2021 00:00:00 Tuesday |
704.15 709.9 |
715.45 | 701.5 | 272386 |
| 1009 | 12 1.74 % |
07-06-2021 00:00:00 Monday |
688 700 |
706.5 | 687.15 | 151549 |
| 1010 | 6.7 0.99 % |
04-06-2021 00:00:00 Friday |
680 686.7 |
689.85 | 675.15 | 88202 |
| 1011 | 4.7 0.7 % |
03-06-2021 00:00:00 Thursday |
675.15 679.85 |
683 | 673.3 | 90291 |
| 1012 | 7.3 1.1 % |
02-06-2021 00:00:00 Wednesday |
666 673.3 |
674.55 | 660.5 | 140209 |
| 1013 | 0.6 0.09 % |
01-06-2021 00:00:00 Tuesday |
664.95 665.55 |
667 | 657 | 93537 |
| 1014 | 5.65 0.86 % |
31-05-2021 00:00:00 Monday |
658.05 663.7 |
664.85 | 650.5 | 113691 |
| 1015 | 3 0.46 % |
28-05-2021 00:00:00 Friday |
651.8 654.8 |
657.5 | 646.25 | 190097 |
| 1016 | 5.05 0.78 % |
27-05-2021 00:00:00 Thursday |
644 649.05 |
651.7 | 641.5 | 76815 |
| 1017 | -10.3 -1.58 % |
26-05-2021 00:00:00 Wednesday |
652 641.7 |
655 | 640.65 | 164182 |
| 1018 | 8.15 1.27 % |
25-05-2021 00:00:00 Tuesday |
642 650.15 |
652.45 | 642 | 79126 |
| 1019 | -11.65 -1.79 % |
24-05-2021 00:00:00 Monday |
651.4 639.75 |
654.6 | 634.15 | 500358 |
| 1020 | 6.25 0.97 % |
21-05-2021 00:00:00 Friday |
643 649.25 |
652.25 | 643 | 74216 |
| 1021 | -14.45 -2.19 % |
20-05-2021 00:00:00 Thursday |
659 644.55 |
659 | 640.15 | 269459 |
| 1022 | 1.2 0.18 % |
19-05-2021 00:00:00 Wednesday |
653.2 654.4 |
660.8 | 650 | 383413 |
| 1023 | -2.9 -0.44 % |
18-05-2021 00:00:00 Tuesday |
655.8 652.9 |
659 | 648.2 | 246392 |
| 1024 | 4.7 0.72 % |
17-05-2021 00:00:00 Monday |
649 653.7 |
660 | 641 | 168917 |
| 1025 | -2.5 -0.39 % |
14-05-2021 00:00:00 Friday |
647.55 645.05 |
649.25 | 638.2 | 138418 |
| 1026 | -3.3 -0.51 % |
12-05-2021 00:00:00 Wednesday |
643 639.7 |
646.5 | 630 | 336998 |
| 1027 | 12.35 1.96 % |
11-05-2021 00:00:00 Tuesday |
629.5 641.85 |
649.9 | 626.3 | 170746 |
| 1028 | 3.4 0.54 % |
10-05-2021 00:00:00 Monday |
629.7 633.1 |
636.7 | 621 | 495360 |
| 1029 | -6 -0.94 % |
07-05-2021 00:00:00 Friday |
635 629 |
641.9 | 614.25 | 1037484 |
| 1030 | -1.5 -0.23 % |
06-05-2021 00:00:00 Thursday |
654.9 653.4 |
655 | 638.15 | 376066 |
| 1031 | -5.5 -0.84 % |
05-05-2021 00:00:00 Wednesday |
654.9 649.4 |
656.65 | 640.1 | 117793 |
| 1032 | -37.85 -5.54 % |
04-05-2021 00:00:00 Tuesday |
682.8 644.95 |
686.25 | 642 | 651047 |
| 1033 | 16.1 2.44 % |
03-05-2021 00:00:00 Monday |
661 677.1 |
682.2 | 661 | 147395 |
| 1034 | -0.1 -0.01 % |
30-04-2021 00:00:00 Friday |
671.9 671.8 |
678.25 | 664.95 | 126682 |
| 1035 | -6.45 -0.95 % |
29-04-2021 00:00:00 Thursday |
678 671.55 |
680 | 666.2 | 191822 |
| 1036 | 2.3 0.34 % |
28-04-2021 00:00:00 Wednesday |
675 677.3 |
692.55 | 675 | 259320 |
| 1037 | -0.2 -0.03 % |
27-04-2021 00:00:00 Tuesday |
675 674.8 |
679.9 | 668.1 | 208053 |
| 1038 | 4.45 0.67 % |
26-04-2021 00:00:00 Monday |
665.35 669.8 |
674.8 | 662.25 | 63322 |
| 1039 | -1.05 -0.16 % |
23-04-2021 00:00:00 Friday |
665.5 664.45 |
675.55 | 660.75 | 153422 |
| 1040 | -11.45 -1.69 % |
22-04-2021 00:00:00 Thursday |
677 665.55 |
679 | 663.5 | 179523 |
| 1041 | 7.4 1.1 % |
20-04-2021 00:00:00 Tuesday |
672 679.4 |
698.05 | 670.5 | 397537 |
| 1042 | -4.3 -0.64 % |
19-04-2021 00:00:00 Monday |
668 663.7 |
668.15 | 651.5 | 101428 |
| 1043 | 6.2 0.93 % |
16-04-2021 00:00:00 Friday |
664.9 671.1 |
676.45 | 660.75 | 115701 |
| 1044 | -5.4 -0.81 % |
15-04-2021 00:00:00 Thursday |
664.7 659.3 |
674 | 644.75 | 123326 |
| 1045 | 9.35 1.43 % |
13-04-2021 00:00:00 Tuesday |
654 663.35 |
677.95 | 654 | 168529 |
| 1046 | -22.6 -3.33 % |
12-04-2021 00:00:00 Monday |
679 656.4 |
679 | 650.05 | 257372 |
| 1047 | 5.3 0.79 % |
09-04-2021 00:00:00 Friday |
674 679.3 |
684.9 | 665.3 | 101015 |
| 1048 | 4 0.6 % |
08-04-2021 00:00:00 Thursday |
666 670 |
677 | 665.35 | 435126 |
| 1049 | -11.25 -1.66 % |
07-04-2021 00:00:00 Wednesday |
676.4 665.15 |
676.4 | 659.3 | 149215 |
| 1050 | 29.15 4.52 % |
06-04-2021 00:00:00 Tuesday |
645 674.15 |
678.55 | 638.5 | 287192 |
| 1051 | -6.4 -0.98 % |
05-04-2021 00:00:00 Monday |
651 644.6 |
651 | 639.2 | 506645 |
| 1052 | 4.55 0.7 % |
01-04-2021 00:00:00 Thursday |
645.75 650.3 |
653.2 | 640.95 | 218744 |
| 1053 | 8.5 1.35 % |
31-03-2021 00:00:00 Wednesday |
630 638.5 |
645.6 | 630 | 345440 |
| 1054 | -1.9 -0.3 % |
30-03-2021 00:00:00 Tuesday |
631.4 629.5 |
637.6 | 617.75 | 206222 |
| 1055 | 9.75 1.58 % |
26-03-2021 00:00:00 Friday |
618 627.75 |
634.85 | 615.05 | 201548 |
| 1056 | -15.9 -2.52 % |
25-03-2021 00:00:00 Thursday |
631.1 615.2 |
634.95 | 610.8 | 285113 |
| 1057 | -5.3 -0.83 % |
24-03-2021 00:00:00 Wednesday |
635 629.7 |
639.45 | 624.65 | 128795 |
| 1058 | 12.85 2.07 % |
23-03-2021 00:00:00 Tuesday |
621.1 633.95 |
640 | 620.95 | 434605 |
| 1059 | 18.65 3.1 % |
22-03-2021 00:00:00 Monday |
601 619.65 |
623.1 | 597.1 | 298428 |
| 1060 | 10.55 1.79 % |
19-03-2021 00:00:00 Friday |
590 600.55 |
607.45 | 576.75 | 255813 |
| 1061 | -9.15 -1.51 % |
18-03-2021 00:00:00 Thursday |
604.45 595.3 |
608.2 | 587.15 | 617845 |
| 1062 | -8.3 -1.36 % |
17-03-2021 00:00:00 Wednesday |
611 602.7 |
612.35 | 600.25 | 130481 |
| 1063 | -1 -0.16 % |
16-03-2021 00:00:00 Tuesday |
612 611 |
618 | 608.35 | 375306 |
| 1064 | -11.2 -1.81 % |
15-03-2021 00:00:00 Monday |
618.9 607.7 |
618.9 | 602.6 | 92169 |
| 1065 | -9.85 -1.58 % |
12-03-2021 00:00:00 Friday |
625 615.15 |
625 | 613.7 | 146457 |
| 1066 | 1.85 0.3 % |
10-03-2021 00:00:00 Wednesday |
619 620.85 |
623.95 | 615 | 182993 |
| 1067 | -10.8 -1.73 % |
09-03-2021 00:00:00 Tuesday |
623 612.2 |
623 | 602.35 | 79568 |
| 1068 | -7.45 -1.2 % |
08-03-2021 00:00:00 Monday |
623.1 615.65 |
628 | 614.6 | 65417 |
| 1069 | -14.25 -2.24 % |
05-03-2021 00:00:00 Friday |
636.75 622.5 |
643 | 618.3 | 119260 |
| 1070 | -3.05 -0.48 % |
04-03-2021 00:00:00 Thursday |
633.9 630.85 |
643.95 | 630 | 87032 |
| 1071 | 1.25 0.2 % |
03-03-2021 00:00:00 Wednesday |
635.6 636.85 |
647.8 | 633 | 128594 |
| 1072 | 1.45 0.23 % |
02-03-2021 00:00:00 Tuesday |
629.95 631.4 |
636 | 622 | 165752 |
| 1073 | 5.95 0.96 % |
01-03-2021 00:00:00 Monday |
617.4 623.35 |
628.5 | 610 | 131904 |
| 1074 | 27.65 4.76 % |
26-02-2021 00:00:00 Friday |
581 608.65 |
625.75 | 581 | 422524 |
| 1075 | -0.35 -0.06 % |
25-02-2021 00:00:00 Thursday |
628.9 628.55 |
639 | 624.4 | 327387 |
| 1076 | -22.25 -3.42 % |
24-02-2021 00:00:00 Wednesday |
650 627.75 |
652.85 | 564.45 | 3312921 |
| 1077 | 10.1 1.64 % |
23-02-2021 00:00:00 Tuesday |
617.05 627.15 |
635 | 616.5 | 125732 |
| 1078 | -1.65 -0.27 % |
22-02-2021 00:00:00 Monday |
618.35 616.7 |
623.4 | 611.6 | 200713 |
| 1079 | -8.1 -1.3 % |
19-02-2021 00:00:00 Friday |
625.3 617.2 |
625.85 | 610.75 | 65398 |
| 1080 | -15.4 -2.41 % |
18-02-2021 00:00:00 Thursday |
638.9 623.5 |
642.9 | 621.05 | 104001 |
| 1081 | -4.85 -0.76 % |
17-02-2021 00:00:00 Wednesday |
637 632.15 |
645.5 | 624.35 | 339399 |
| 1082 | 0.3 0.05 % |
16-02-2021 00:00:00 Tuesday |
628 628.3 |
634.95 | 617.45 | 356727 |
| 1083 | 15.3 2.52 % |
15-02-2021 00:00:00 Monday |
608 623.3 |
625.1 | 607.5 | 116507 |
| 1084 | -9.5 -1.54 % |
12-02-2021 00:00:00 Friday |
617 607.5 |
617.15 | 603.4 | 146534 |
| 1085 | 7.4 1.23 % |
11-02-2021 00:00:00 Thursday |
603 610.4 |
621.85 | 599.55 | 554142 |
| 1086 | -1.35 -0.22 % |
10-02-2021 00:00:00 Wednesday |
602 600.65 |
605.65 | 597.85 | 163916 |
| 1087 | 0.8 0.13 % |
09-02-2021 00:00:00 Tuesday |
598 598.8 |
607.45 | 595 | 126902 |
| 1088 | 2.05 0.34 % |
08-02-2021 00:00:00 Monday |
595 597.05 |
604.8 | 594.8 | 296684 |
| 1089 | -3.25 -0.55 % |
05-02-2021 00:00:00 Friday |
595.9 592.65 |
600 | 589.3 | 139346 |
| 1090 | 1.55 0.26 % |
04-02-2021 00:00:00 Thursday |
586.45 588 |
589.9 | 577.85 | 110386 |
| 1091 | -7.3 -1.24 % |
03-02-2021 00:00:00 Wednesday |
587 579.7 |
597.9 | 571.3 | 595748 |
| 1092 | -17.05 -2.88 % |
02-02-2021 00:00:00 Tuesday |
592.6 575.55 |
596.3 | 567.25 | 271731 |
| 1093 | 22.95 4.09 % |
01-02-2021 00:00:00 Monday |
561.5 584.45 |
589.25 | 554.55 | 231035 |
| 1094 | -15.2 -2.64 % |
29-01-2021 00:00:00 Friday |
575.45 560.25 |
575.45 | 555 | 151145 |
| 1095 | -3.75 -0.66 % |
28-01-2021 00:00:00 Thursday |
568.5 564.75 |
576.25 | 561.55 | 174075 |
| 1096 | -2.9 -0.5 % |
27-01-2021 00:00:00 Wednesday |
575.8 572.9 |
588.45 | 566.8 | 79937 |
| 1097 | -16.5 -2.8 % |
25-01-2021 00:00:00 Monday |
590 573.5 |
590 | 570 | 94106 |
| 1098 | -15.55 -2.59 % |
22-01-2021 00:00:00 Friday |
600 584.45 |
606.6 | 582.5 | 265627 |
| 1099 | -4.75 -0.79 % |
21-01-2021 00:00:00 Thursday |
600.1 595.35 |
612.7 | 590.05 | 374334 |
| 1100 | 7.35 1.25 % |
20-01-2021 00:00:00 Wednesday |
589.45 596.8 |
602.8 | 584.15 | 277013 |
| 1101 | -10.05 -1.7 % |
19-01-2021 00:00:00 Tuesday |
592.85 582.8 |
592.85 | 577.55 | 102220 |
| 1102 | -18.25 -3.03 % |
18-01-2021 00:00:00 Monday |
602.4 584.15 |
602.4 | 581.1 | 211174 |
| 1103 | -8.55 -1.4 % |
15-01-2021 00:00:00 Friday |
611 602.45 |
613 | 595.25 | 123859 |
| 1104 | -10.95 -1.75 % |
14-01-2021 00:00:00 Thursday |
624.75 613.8 |
626.65 | 609.2 | 78063 |
| 1105 | -8.65 -1.38 % |
13-01-2021 00:00:00 Wednesday |
628.4 619.75 |
632.75 | 610.8 | 2075106 |
| 1106 | -9.55 -1.51 % |
12-01-2021 00:00:00 Tuesday |
633.7 624.15 |
635.2 | 620 | 174395 |
| 1107 | 16.95 2.77 % |
11-01-2021 00:00:00 Monday |
612 628.95 |
632.25 | 609.3 | 378083 |
| 1108 | 3.05 0.5 % |
08-01-2021 00:00:00 Friday |
606.5 609.55 |
612.4 | 603 | 212053 |
| 1109 | -7.1 -1.17 % |
07-01-2021 00:00:00 Thursday |
608.2 601.1 |
610.75 | 599 | 63712 |
| 1110 | -4.75 -0.78 % |
06-01-2021 00:00:00 Wednesday |
609.55 604.8 |
615 | 595.2 | 153855 |
| 1111 | 3.8 0.63 % |
05-01-2021 00:00:00 Tuesday |
605.75 609.55 |
614.4 | 601.55 | 132183 |
| 1112 | -1.15 -0.19 % |
04-01-2021 00:00:00 Monday |
605 603.85 |
606.8 | 597.55 | 87583 |
| 1113 | 7.35 1.24 % |
01-01-2021 00:00:00 Friday |
594 601.35 |
606.8 | 591.7 | 128338 |
| 1114 | -8.4 -1.4 % |
31-12-2020 00:00:00 Thursday |
598.05 589.65 |
599.55 | 587 | 102242 |
| 1115 | -5.7 -0.95 % |
30-12-2020 00:00:00 Wednesday |
600 594.3 |
603.95 | 590.05 | 104328 |
| 1116 | -8.15 -1.34 % |
29-12-2020 00:00:00 Tuesday |
607 598.85 |
607 | 593.35 | 153992 |
| 1117 | -7 -1.15 % |
28-12-2020 00:00:00 Monday |
609.65 602.65 |
611.9 | 599.1 | 163443 |
| 1118 | -15.7 -2.54 % |
24-12-2020 00:00:00 Thursday |
616.9 601.2 |
616.9 | 597.2 | 216286 |
| 1119 | 28.35 4.91 % |
23-12-2020 00:00:00 Wednesday |
577 605.35 |
606.85 | 573.35 | 249689 |
| 1120 | 13.75 2.45 % |
22-12-2020 00:00:00 Tuesday |
562 575.75 |
577.55 | 550.5 | 81580 |
| 1121 | -11.1 -1.94 % |
21-12-2020 00:00:00 Monday |
573.3 562.2 |
579.75 | 554.1 | 192928 |
| 1122 | -7.3 -1.26 % |
18-12-2020 00:00:00 Friday |
579.7 572.4 |
582.2 | 567.45 | 104614 |
| 1123 | -8.8 -1.5 % |
17-12-2020 00:00:00 Thursday |
585.95 577.15 |
593 | 575.3 | 115899 |
| 1124 | 10.9 1.9 % |
16-12-2020 00:00:00 Wednesday |
572.5 583.4 |
585 | 572.5 | 172088 |
| 1125 | -10.4 -1.79 % |
15-12-2020 00:00:00 Tuesday |
582 571.6 |
582 | 566.25 | 77042 |
| 1126 | -0.15 -0.03 % |
14-12-2020 00:00:00 Monday |
577.05 576.9 |
582.9 | 572.5 | 58293 |
| 1127 | -9.75 -1.66 % |
11-12-2020 00:00:00 Friday |
585.95 576.2 |
589.65 | 570.4 | 188155 |
| 1128 | 16.25 2.88 % |
10-12-2020 00:00:00 Thursday |
564 580.25 |
584.4 | 560.45 | 171880 |
| 1129 | -0.2 -0.04 % |
09-12-2020 00:00:00 Wednesday |
565 564.8 |
570.25 | 560.45 | 72104 |
| 1130 | -6.4 -1.12 % |
08-12-2020 00:00:00 Tuesday |
569 562.6 |
570.45 | 558.1 | 88132 |
| 1131 | 0.6 0.11 % |
07-12-2020 00:00:00 Monday |
567 567.6 |
570 | 560.9 | 166068 |
| 1132 | 11.8 2.14 % |
04-12-2020 00:00:00 Friday |
552 563.8 |
566.6 | 551.15 | 144280 |
| 1133 | 9.7 1.79 % |
03-12-2020 00:00:00 Thursday |
540.5 550.2 |
552.4 | 540 | 220330 |
| 1134 | 6.45 1.21 % |
02-12-2020 00:00:00 Wednesday |
533 539.45 |
541.75 | 530.35 | 100112 |
| 1135 | -21.1 -3.84 % |
01-12-2020 00:00:00 Tuesday |
550 528.9 |
553.75 | 525.6 | 266559 |
| 1136 | 16 3.06 % |
27-11-2020 00:00:00 Friday |
523 539 |
544.15 | 521.2 | 173666 |
| 1137 | -0.1 -0.02 % |
26-11-2020 00:00:00 Thursday |
519.85 519.75 |
523.2 | 505.05 | 91309 |
| 1138 | -16.6 -3.13 % |
25-11-2020 00:00:00 Wednesday |
530.9 514.3 |
530.9 | 508.35 | 110824 |
| 1139 | 1.95 0.37 % |
24-11-2020 00:00:00 Tuesday |
524.8 526.75 |
530.65 | 522.1 | 85293 |
| 1140 | 3.95 0.76 % |
23-11-2020 00:00:00 Monday |
517.3 521.25 |
534.7 | 517.3 | 220524 |
| 1141 | -3.9 -0.75 % |
20-11-2020 00:00:00 Friday |
523 519.1 |
523.75 | 516.85 | 60962 |
| 1142 | -0.65 -0.13 % |
19-11-2020 00:00:00 Thursday |
516 515.35 |
527.8 | 512.7 | 84036 |
| 1143 | -2.8 -0.54 % |
18-11-2020 00:00:00 Wednesday |
519.45 516.65 |
524 | 514.2 | 80516 |
| 1144 | 1.95 0.38 % |
17-11-2020 00:00:00 Tuesday |
516.3 518.25 |
521.65 | 513.4 | 151297 |
| 1145 | -2.7 -0.52 % |
14-11-2020 00:00:00 Saturday |
519 516.3 |
519 | 515 | 57195 |
| 1146 | 2.25 0.44 % |
13-11-2020 00:00:00 Friday |
511 513.25 |
519 | 508.5 | 125442 |
| 1147 | 3.5 0.69 % |
12-11-2020 00:00:00 Thursday |
505 508.5 |
512.55 | 502.15 | 71142 |
| 1148 | 2.5 0.5 % |
11-11-2020 00:00:00 Wednesday |
500.85 503.35 |
505 | 495.15 | 154524 |
| 1149 | -16.6 -3.22 % |
10-11-2020 00:00:00 Tuesday |
515 498.4 |
515 | 495 | 235494 |
| 1150 | -0.15 -0.03 % |
09-11-2020 00:00:00 Monday |
510.1 509.95 |
517.5 | 505.6 | 337765 |
| 1151 | -4.4 -0.86 % |
06-11-2020 00:00:00 Friday |
508.7 504.3 |
510.3 | 501.7 | 63249 |
| 1152 | 8.95 1.8 % |
05-11-2020 00:00:00 Thursday |
497.4 506.35 |
509.05 | 495.7 | 121975 |
| 1153 | 0.25 0.05 % |
04-11-2020 00:00:00 Wednesday |
492.45 492.7 |
498.45 | 489 | 125039 |
| 1154 | -3.45 -0.7 % |
03-11-2020 00:00:00 Tuesday |
493 489.55 |
504.3 | 488.2 | 616130 |
| 1155 | -0.65 -0.13 % |
02-11-2020 00:00:00 Monday |
494 493.35 |
497.75 | 488 | 366191 |
| 1156 | -1.7 -0.34 % |
30-10-2020 00:00:00 Friday |
495 493.3 |
500.1 | 489.05 | 64495 |
| 1157 | 7.5 1.55 % |
29-10-2020 00:00:00 Thursday |
483.65 491.15 |
495.15 | 483.65 | 824707 |
| 1158 | -7.65 -1.53 % |
28-10-2020 00:00:00 Wednesday |
500.5 492.85 |
505 | 489.55 | 204125 |
| 1159 | 21.2 4.44 % |
27-10-2020 00:00:00 Tuesday |
478 499.2 |
501.65 | 478 | 388098 |
| 1160 | 1.8 0.38 % |
26-10-2020 00:00:00 Monday |
475 476.8 |
484.2 | 471.5 | 119686 |
| 1161 | 1.55 0.33 % |
23-10-2020 00:00:00 Friday |
470.95 472.5 |
473.7 | 466.3 | 57748 |
| 1162 | -0.25 -0.05 % |
22-10-2020 00:00:00 Thursday |
466.4 466.15 |
470.2 | 460.5 | 63987 |
| 1163 | -13 -2.72 % |
21-10-2020 00:00:00 Wednesday |
478.2 465.2 |
482.5 | 459 | 198735 |
| 1164 | 3.1 0.65 % |
20-10-2020 00:00:00 Tuesday |
475 478.1 |
484 | 475 | 105343 |
| 1165 | -3.6 -0.75 % |
19-10-2020 00:00:00 Monday |
479.6 476 |
484.05 | 472.5 | 73616 |
| 1166 | -2.8 -0.58 % |
16-10-2020 00:00:00 Friday |
479.7 476.9 |
486.55 | 475.1 | 99877 |
| 1167 | -20.45 -4.14 % |
15-10-2020 00:00:00 Thursday |
494.4 473.95 |
494.4 | 471 | 224070 |
| 1168 | 20.9 4.46 % |
14-10-2020 00:00:00 Wednesday |
469 489.9 |
491.6 | 463.55 | 435472 |
| 1169 | -4.45 -0.94 % |
13-10-2020 00:00:00 Tuesday |
473.5 469.05 |
477.5 | 466.95 | 107680 |
| 1170 | 2.4 0.51 % |
12-10-2020 00:00:00 Monday |
472.6 475 |
483.55 | 470.5 | 223837 |
| 1171 | -18.5 -3.78 % |
09-10-2020 00:00:00 Friday |
490 471.5 |
492.9 | 470 | 270986 |
| 1172 | -18.1 -3.57 % |
08-10-2020 00:00:00 Thursday |
506.5 488.4 |
508.3 | 485.1 | 121505 |
| 1173 | -0.8 -0.16 % |
07-10-2020 00:00:00 Wednesday |
505.8 505 |
510.8 | 501.5 | 114317 |
| 1174 | -4.2 -0.82 % |
06-10-2020 00:00:00 Tuesday |
509.8 505.6 |
513 | 503.2 | 67355 |
| 1175 | -8.65 -1.69 % |
05-10-2020 00:00:00 Monday |
512 503.35 |
512.65 | 502.15 | 69805 |
| 1176 | -0.95 -0.19 % |
01-10-2020 00:00:00 Thursday |
509.8 508.85 |
511.15 | 499.25 | 108918 |
| 1177 | -5.4 -1.07 % |
30-09-2020 00:00:00 Wednesday |
505.15 499.75 |
515.55 | 495.55 | 146471 |
| 1178 | -15.9 -3.06 % |
29-09-2020 00:00:00 Tuesday |
519 503.1 |
527.25 | 500.3 | 182844 |
| 1179 | -6.25 -1.19 % |
28-09-2020 00:00:00 Monday |
523.75 517.5 |
523.75 | 503.55 | 133368 |
| 1180 | 10.45 2.09 % |
25-09-2020 00:00:00 Friday |
499.2 509.65 |
511.95 | 495.2 | 194546 |
| 1181 | -1.25 -0.26 % |
24-09-2020 00:00:00 Thursday |
490 488.75 |
492.75 | 477.55 | 213959 |
| 1182 | -11.85 -2.34 % |
23-09-2020 00:00:00 Wednesday |
506 494.15 |
510.5 | 490.3 | 78674 |
| 1183 | 3.25 0.65 % |
22-09-2020 00:00:00 Tuesday |
501 504.25 |
511.45 | 490.05 | 286666 |
| 1184 | -34.85 -6.42 % |
21-09-2020 00:00:00 Monday |
542.8 507.95 |
542.8 | 502.6 | 119153 |
| 1185 | -11.85 -2.15 % |
18-09-2020 00:00:00 Friday |
552 540.15 |
553.3 | 537.65 | 116543 |
| 1186 | 6.45 1.19 % |
17-09-2020 00:00:00 Thursday |
541.8 548.25 |
552 | 533.6 | 166140 |
| 1187 | -1.15 -0.21 % |
16-09-2020 00:00:00 Wednesday |
544 542.85 |
546.2 | 538 | 51875 |
| 1188 | -12.9 -2.32 % |
15-09-2020 00:00:00 Tuesday |
555 542.1 |
555 | 540.3 | 55032 |
| 1189 | -6.85 -1.24 % |
14-09-2020 00:00:00 Monday |
553 546.15 |
555 | 543.6 | 119174 |
| 1190 | -1.9 -0.35 % |
11-09-2020 00:00:00 Friday |
550 548.1 |
552.8 | 541.25 | 194386 |
| 1191 | 9.95 1.85 % |
10-09-2020 00:00:00 Thursday |
536.65 546.6 |
548.7 | 534.15 | 239823 |
| 1192 | -5.15 -0.95 % |
09-09-2020 00:00:00 Wednesday |
540 534.85 |
540.7 | 529.35 | 106548 |
| 1193 | -2.6 -0.48 % |
08-09-2020 00:00:00 Tuesday |
540.25 537.65 |
548.5 | 534 | 213745 |
| 1194 | -28.9 -5.04 % |
07-09-2020 00:00:00 Monday |
573.9 545 |
573.9 | 541.75 | 246017 |
| 1195 | -5.1 -0.89 % |
04-09-2020 00:00:00 Friday |
571 565.9 |
587.3 | 555.65 | 257748 |
| 1196 | 28.35 5.15 % |
03-09-2020 00:00:00 Thursday |
550.05 578.4 |
591.75 | 549.9 | 633511 |
| 1197 | -2.95 -0.53 % |
02-09-2020 00:00:00 Wednesday |
553 550.05 |
556 | 542.5 | 127301 |
| 1198 | 21.65 4.11 % |
01-09-2020 00:00:00 Tuesday |
527 548.65 |
549.6 | 525.25 | 259254 |
| 1199 | -13.8 -2.52 % |
31-08-2020 00:00:00 Monday |
546.9 533.1 |
552.1 | 528.3 | 230544 |
| 1200 | -2.9 -0.53 % |
28-08-2020 00:00:00 Friday |
550 547.1 |
555.45 | 544 | 161806 |
| 1201 | -7.95 -1.44 % |
27-08-2020 00:00:00 Thursday |
553 545.05 |
553.65 | 543.65 | 64837 |
| 1202 | 2.3 0.42 % |
26-08-2020 00:00:00 Wednesday |
546 548.3 |
561.3 | 545 | 217199 |
| 1203 | -1 -0.18 % |
25-08-2020 00:00:00 Tuesday |
546 545 |
547.6 | 541.2 | 1067510 |
| 1204 | -0.3 -0.05 % |
24-08-2020 00:00:00 Monday |
545.95 545.65 |
550 | 543.7 | 56245 |
| 1205 | -6.55 -1.19 % |
21-08-2020 00:00:00 Friday |
551.95 545.4 |
554.85 | 544.05 | 80146 |
| 1206 | 4.25 0.78 % |
20-08-2020 00:00:00 Thursday |
545 549.25 |
553 | 540.5 | 86529 |
| 1207 | 0 0 % |
19-08-2020 00:00:00 Wednesday |
548 548 |
551 | 542.6 | 101563 |
| 1208 | -2.4 -0.44 % |
18-08-2020 00:00:00 Tuesday |
547.85 545.45 |
553.35 | 543.8 | 154714 |
| 1209 | 2 0.37 % |
17-08-2020 00:00:00 Monday |
541.5 543.5 |
547.9 | 538.45 | 199543 |
| 1210 | -6.55 -1.2 % |
14-08-2020 00:00:00 Friday |
543.9 537.35 |
544.4 | 530.15 | 272242 |
| 1211 | 17.25 3.31 % |
13-08-2020 00:00:00 Thursday |
521.85 539.1 |
542.9 | 519.4 | 448226 |
| 1212 | 2.25 0.44 % |
12-08-2020 00:00:00 Wednesday |
515.15 517.4 |
521.85 | 509.5 | 130666 |
| 1213 | -8 -1.53 % |
11-08-2020 00:00:00 Tuesday |
523.1 515.1 |
527.55 | 514.2 | 362955 |
| 1214 | -2.5 -0.48 % |
10-08-2020 00:00:00 Monday |
522.95 520.45 |
525.8 | 511.05 | 316862 |
| 1215 | 30.65 6.28 % |
07-08-2020 00:00:00 Friday |
487.75 518.4 |
530.1 | 482.75 | 1330769 |
| 1216 | 34.45 7.65 % |
06-08-2020 00:00:00 Thursday |
450.3 484.75 |
489 | 448.65 | 1034035 |
| 1217 | -17.8 -3.82 % |
05-08-2020 00:00:00 Wednesday |
465.5 447.7 |
471.7 | 440.5 | 745268 |
| 1218 | 9.85 2.24 % |
04-08-2020 00:00:00 Tuesday |
439.9 449.75 |
452.3 | 436.4 | 325692 |
| 1219 | 0.1 0.02 % |
03-08-2020 00:00:00 Monday |
433.9 434 |
440 | 427.55 | 113746 |
| 1220 | 0.75 0.18 % |
31-07-2020 00:00:00 Friday |
426.95 427.7 |
434 | 425.5 | 279018 |
| 1221 | -4.35 -1.01 % |
30-07-2020 00:00:00 Thursday |
429.15 424.8 |
432 | 421.55 | 129815 |
| 1222 | 11.7 2.81 % |
29-07-2020 00:00:00 Wednesday |
416.25 427.95 |
429.75 | 416.25 | 161149 |
| 1223 | 2.85 0.7 % |
28-07-2020 00:00:00 Tuesday |
410 412.85 |
416.3 | 409.45 | 81344 |
| 1224 | -0.5 -0.12 % |
27-07-2020 00:00:00 Monday |
408.8 408.3 |
413.95 | 404.3 | 129746 |
| 1225 | 2.9 0.71 % |
24-07-2020 00:00:00 Friday |
405.85 408.75 |
415 | 402.7 | 98581 |
| 1226 | -7.55 -1.83 % |
23-07-2020 00:00:00 Thursday |
411.8 404.25 |
412.3 | 402.45 | 74514 |
| 1227 | -2.9 -0.71 % |
22-07-2020 00:00:00 Wednesday |
409.5 406.6 |
417.55 | 404.05 | 119940 |
| 1228 | -15.5 -3.65 % |
21-07-2020 00:00:00 Tuesday |
425 409.5 |
425 | 408.7 | 63026 |
| 1229 | -1.95 -0.46 % |
20-07-2020 00:00:00 Monday |
425 423.05 |
425.75 | 417.75 | 73245 |
| 1230 | 10.8 2.62 % |
17-07-2020 00:00:00 Friday |
412 422.8 |
424.75 | 411.95 | 122094 |
| 1231 | -3.65 -0.88 % |
16-07-2020 00:00:00 Thursday |
414 410.35 |
414.25 | 407.2 | 59375 |
| 1232 | -8.25 -1.96 % |
15-07-2020 00:00:00 Wednesday |
421.25 413 |
422.5 | 411.35 | 80917 |
| 1233 | -4 -0.95 % |
14-07-2020 00:00:00 Tuesday |
423 419 |
426.45 | 417.4 | 124379 |
| 1234 | -5.85 -1.36 % |
13-07-2020 00:00:00 Monday |
430.25 424.4 |
433.4 | 422.05 | 227488 |
| 1235 | 0.15 0.03 % |
10-07-2020 00:00:00 Friday |
430.1 430.25 |
437.75 | 428.45 | 156659 |
| 1236 | 1.15 0.27 % |
09-07-2020 00:00:00 Thursday |
432.5 433.65 |
437.15 | 429.35 | 171590 |
| 1237 | 17.3 4.17 % |
08-07-2020 00:00:00 Wednesday |
415 432.3 |
436 | 414.9 | 355377 |
| 1238 | 2.9 0.71 % |
07-07-2020 00:00:00 Tuesday |
409.7 412.6 |
414.2 | 403.6 | 195011 |
| 1239 | 8.85 2.23 % |
06-07-2020 00:00:00 Monday |
397 405.85 |
408.3 | 397 | 138408 |
| 1240 | 1.35 0.34 % |
03-07-2020 00:00:00 Friday |
395 396.35 |
402.2 | 392.95 | 202767 |
| 1241 | 3.25 0.84 % |
02-07-2020 00:00:00 Thursday |
387.8 391.05 |
395 | 384.95 | 86168 |
| 1242 | -3.1 -0.8 % |
01-07-2020 00:00:00 Wednesday |
387.5 384.4 |
388.45 | 381.05 | 94137 |
| 1243 | -4.3 -1.1 % |
30-06-2020 00:00:00 Tuesday |
391.85 387.55 |
391.85 | 386.3 | 56979 |
| 1244 | -3.3 -0.85 % |
29-06-2020 00:00:00 Monday |
389.75 386.45 |
392.2 | 382.25 | 168095 |
| 1245 | -1 -0.26 % |
26-06-2020 00:00:00 Friday |
387 386 |
388.75 | 382.5 | 69790 |
| 1246 | 2.8 0.73 % |
25-06-2020 00:00:00 Thursday |
381.5 384.3 |
389.2 | 378.1 | 72596 |
| 1247 | -8.15 -2.08 % |
24-06-2020 00:00:00 Wednesday |
391 382.85 |
395 | 379.3 | 117684 |
| 1248 | 5.7 1.48 % |
23-06-2020 00:00:00 Tuesday |
385 390.7 |
391.85 | 382 | 116540 |
| 1249 | 0.3 0.08 % |
22-06-2020 00:00:00 Monday |
380.45 380.75 |
384.75 | 377.25 | 129675 |
| 1250 | 5.45 1.46 % |
19-06-2020 00:00:00 Friday |
373 378.45 |
382 | 373 | 133930 |
| 1251 | 3 0.81 % |
18-06-2020 00:00:00 Thursday |
369.2 372.2 |
373.75 | 365.75 | 67742 |
| 1252 | 0.6 0.16 % |
17-06-2020 00:00:00 Wednesday |
368.9 369.5 |
373.05 | 367 | 50591 |
| 1253 | -6.35 -1.69 % |
16-06-2020 00:00:00 Tuesday |
375.3 368.95 |
377.55 | 360.25 | 139276 |
| 1254 | -1.1 -0.3 % |
15-06-2020 00:00:00 Monday |
371.25 370.15 |
379.9 | 366.5 | 96997 |
| 1255 | 1.75 0.47 % |
12-06-2020 00:00:00 Friday |
369.5 371.25 |
373 | 365.6 | 101964 |
| 1256 | -11.4 -2.95 % |
11-06-2020 00:00:00 Thursday |
387 375.6 |
387 | 374.65 | 419433 |
| 1257 | 0.4 0.1 % |
10-06-2020 00:00:00 Wednesday |
384.5 384.9 |
393.85 | 380 | 577415 |
| 1258 | 2.7 0.71 % |
09-06-2020 00:00:00 Tuesday |
382 384.7 |
388.85 | 379.6 | 101188 |
| 1259 | -0.85 -0.22 % |
08-06-2020 00:00:00 Monday |
380.2 379.35 |
385.8 | 377.65 | 92715 |
| 1260 | -8 -2.06 % |
05-06-2020 00:00:00 Friday |
387.85 379.85 |
387.85 | 377 | 120218 |
| 1261 | 13.65 3.71 % |
04-06-2020 00:00:00 Thursday |
368 381.65 |
383.7 | 366.55 | 198410 |
| 1262 | -4 -1.08 % |
03-06-2020 00:00:00 Wednesday |
370.55 366.55 |
373.1 | 364.7 | 117949 |
| 1263 | 1.55 0.42 % |
02-06-2020 00:00:00 Tuesday |
366 367.55 |
369.9 | 362.2 | 99650 |
| 1264 | -6.3 -1.71 % |
01-06-2020 00:00:00 Monday |
368.8 362.5 |
368.8 | 359.5 | 200022 |
| 1265 | -2.85 -0.77 % |
29-05-2020 00:00:00 Friday |
370.8 367.95 |
382.45 | 357.45 | 527818 |
| 1266 | 1.85 0.5 % |
28-05-2020 00:00:00 Thursday |
369 370.85 |
373.35 | 367.05 | 91784 |
| 1267 | -6.9 -1.84 % |
27-05-2020 00:00:00 Wednesday |
375.8 368.9 |
375.8 | 362.45 | 153398 |
| 1268 | 6.75 1.85 % |
26-05-2020 00:00:00 Tuesday |
365 371.75 |
376.15 | 361.2 | 218662 |
| 1269 | -1.05 -0.29 % |
22-05-2020 00:00:00 Friday |
364 362.95 |
366.8 | 356.4 | 117577 |
| 1270 | -3.4 -0.94 % |
21-05-2020 00:00:00 Thursday |
363.5 360.1 |
366.35 | 355.45 | 101059 |
| 1271 | -0.45 -0.12 % |
20-05-2020 00:00:00 Wednesday |
361 360.55 |
363.75 | 356.7 | 78570 |
| 1272 | 3.95 1.12 % |
19-05-2020 00:00:00 Tuesday |
354 357.95 |
362.9 | 349.6 | 195104 |
| 1273 | -7.9 -2.23 % |
18-05-2020 00:00:00 Monday |
354.8 346.9 |
355.4 | 343.5 | 146520 |
| 1274 | -3.15 -0.89 % |
15-05-2020 00:00:00 Friday |
355 351.85 |
367.6 | 349.2 | 283569 |
| 1275 | 11.15 3.17 % |
14-05-2020 00:00:00 Thursday |
351.7 362.85 |
364.3 | 350.8 | 153613 |
| 1276 | -17.45 -4.68 % |
13-05-2020 00:00:00 Wednesday |
373.1 355.65 |
374 | 348.55 | 224875 |
| 1277 | 4.6 1.3 % |
12-05-2020 00:00:00 Tuesday |
354.1 358.7 |
363.3 | 346.85 | 155751 |
| 1278 | 4.95 1.41 % |
11-05-2020 00:00:00 Monday |
350 354.95 |
365 | 349.75 | 161397 |
| 1279 | 0.75 0.22 % |
08-05-2020 00:00:00 Friday |
348 348.75 |
355.5 | 344.2 | 165001 |
| 1280 | 13.95 4.25 % |
07-05-2020 00:00:00 Thursday |
328 341.95 |
344.4 | 328 | 102843 |
| 1281 | 9.55 2.93 % |
06-05-2020 00:00:00 Wednesday |
326 335.55 |
340.65 | 325.85 | 94737 |
| 1282 | -14.5 -4.22 % |
05-05-2020 00:00:00 Tuesday |
344 329.5 |
344 | 327.9 | 100655 |
| 1283 | -9.15 -2.66 % |
04-05-2020 00:00:00 Monday |
343.9 334.75 |
347.15 | 333.15 | 133349 |
| 1284 | -7.6 -2.12 % |
30-04-2020 00:00:00 Thursday |
358.95 351.35 |
361.15 | 350 | 274942 |
| 1285 | 9 2.61 % |
29-04-2020 00:00:00 Wednesday |
345 354 |
355.4 | 345 | 137895 |
| 1286 | -11.95 -3.37 % |
28-04-2020 00:00:00 Tuesday |
355 343.05 |
355.4 | 340 | 286214 |
| 1287 | 19.25 5.83 % |
27-04-2020 00:00:00 Monday |
330.2 349.45 |
351 | 330.2 | 213424 |
| 1288 | -2.1 -0.64 % |
24-04-2020 00:00:00 Friday |
328 325.9 |
336.8 | 324.45 | 157048 |
| 1289 | -10.15 -2.99 % |
23-04-2020 00:00:00 Thursday |
340 329.85 |
340 | 325.5 | 153418 |
| 1290 | 15.15 4.81 % |
22-04-2020 00:00:00 Wednesday |
315 330.15 |
334.95 | 310.05 | 136968 |
| 1291 | -4.7 -1.48 % |
21-04-2020 00:00:00 Tuesday |
317.15 312.45 |
319.8 | 311.35 | 93403 |
| 1292 | -5.35 -1.62 % |
20-04-2020 00:00:00 Monday |
330 324.65 |
332.7 | 321.3 | 151150 |
| 1293 | -11.7 -3.48 % |
17-04-2020 00:00:00 Friday |
336 324.3 |
336.3 | 317 | 192905 |
| 1294 | 7.05 2.23 % |
16-04-2020 00:00:00 Thursday |
316 323.05 |
333.55 | 315 | 247756 |
| 1295 | 8.55 2.78 % |
15-04-2020 00:00:00 Wednesday |
307.1 315.65 |
322.65 | 305.25 | 215214 |
| 1296 | -3.55 -1.15 % |
13-04-2020 00:00:00 Monday |
309.1 305.55 |
314.4 | 301.9 | 145905 |
| 1297 | 10.7 3.59 % |
09-04-2020 00:00:00 Thursday |
298 308.7 |
319.8 | 298 | 289013 |
| 1298 | 7.55 2.63 % |
08-04-2020 00:00:00 Wednesday |
287 294.55 |
296.35 | 278.45 | 147016 |
| 1299 | 9.7 3.53 % |
07-04-2020 00:00:00 Tuesday |
274.95 284.65 |
286.75 | 271.3 | 168119 |
| 1300 | -22.9 -7.89 % |
03-04-2020 00:00:00 Friday |
290.15 267.25 |
290.15 | 264 | 132522 |
| 1301 | -18.75 -6.27 % |
01-04-2020 00:00:00 Wednesday |
298.9 280.15 |
304 | 277.5 | 113210 |
| 1302 | 4.8 1.66 % |
31-03-2020 00:00:00 Tuesday |
290 294.8 |
296.9 | 284.85 | 64682 |
| 1303 | -2.1 -0.74 % |
30-03-2020 00:00:00 Monday |
283 280.9 |
283.9 | 273.15 | 88437 |
| 1304 | 4.15 1.48 % |
27-03-2020 00:00:00 Friday |
281 285.15 |
295 | 279.5 | 107721 |
| 1305 | -4.55 -1.6 % |
26-03-2020 00:00:00 Thursday |
284 279.45 |
293.6 | 272.9 | 121110 |
| 1306 | 26.2 10.46 % |
25-03-2020 00:00:00 Wednesday |
250.5 276.7 |
282 | 249.05 | 126103 |
| 1307 | 3.4 1.38 % |
24-03-2020 00:00:00 Tuesday |
246 249.4 |
255 | 214 | 3156417 |
| 1308 | -30.9 -12 % |
23-03-2020 00:00:00 Monday |
257.5 226.6 |
257.5 | 225 | 151084 |
| 1309 | 16.9 6.84 % |
20-03-2020 00:00:00 Friday |
247.25 264.15 |
273.65 | 235.6 | 219646 |
| 1310 | -6.9 -2.67 % |
19-03-2020 00:00:00 Thursday |
258 251.1 |
265.55 | 231.8 | 448668 |
| 1311 | -22.3 -7.74 % |
18-03-2020 00:00:00 Wednesday |
288 265.7 |
288.8 | 262.05 | 186880 |
| 1312 | -20.95 -6.87 % |
17-03-2020 00:00:00 Tuesday |
305 284.05 |
309 | 282 | 150264 |
| 1313 | -8.25 -2.68 % |
16-03-2020 00:00:00 Monday |
308 299.75 |
316.7 | 296.6 | 180992 |
| 1314 | 42.85 15.24 % |
13-03-2020 00:00:00 Friday |
281.2 324.05 |
327.3 | 270 | 357315 |
| 1315 | -20.25 -6.25 % |
12-03-2020 00:00:00 Thursday |
324 303.75 |
324 | 297.4 | 219426 |
| 1316 | -1.9 -0.58 % |
11-03-2020 00:00:00 Wednesday |
330 328.1 |
337.05 | 325.6 | 100990 |
| 1317 | -13.8 -4.03 % |
09-03-2020 00:00:00 Monday |
342.8 329 |
342.8 | 319.25 | 299695 |
| 1318 | 0.4 0.12 % |
06-03-2020 00:00:00 Friday |
344 344.4 |
346.8 | 333.65 | 1340691 |
| 1319 | -9.9 -2.77 % |
05-03-2020 00:00:00 Thursday |
358 348.1 |
358 | 346.9 | 124602 |
| 1320 | -7 -1.97 % |
04-03-2020 00:00:00 Wednesday |
356 349 |
357.25 | 338.8 | 148491 |
| 1321 | 11.3 3.29 % |
03-03-2020 00:00:00 Tuesday |
343.9 355.2 |
357.65 | 343.9 | 132500 |
| 1322 | -9.2 -2.65 % |
02-03-2020 00:00:00 Monday |
347 337.8 |
355.05 | 333.9 | 179494 |
| 1323 | -16 -4.42 % |
28-02-2020 00:00:00 Friday |
361.9 345.9 |
361.9 | 341.9 | 1685901 |
| 1324 | -4.6 -1.25 % |
27-02-2020 00:00:00 Thursday |
368 363.4 |
368 | 360.3 | 70176 |
| 1325 | -3.75 -1.02 % |
26-02-2020 00:00:00 Wednesday |
369 365.25 |
370 | 361.05 | 121078 |
| 1326 | -6.5 -1.73 % |
25-02-2020 00:00:00 Tuesday |
376 369.5 |
376 | 365.55 | 175427 |
| 1327 | -10.15 -2.67 % |
24-02-2020 00:00:00 Monday |
379.5 369.35 |
379.8 | 368 | 129030 |
| 1328 | -7 -1.81 % |
20-02-2020 00:00:00 Thursday |
387.5 380.5 |
387.5 | 379.3 | 162173 |
| 1329 | -0.9 -0.23 % |
19-02-2020 00:00:00 Wednesday |
384 383.1 |
386.25 | 377.1 | 234934 |
| 1330 | 1.15 0.3 % |
18-02-2020 00:00:00 Tuesday |
380.9 382.05 |
386.25 | 373.4 | 360528 |
| 1331 | -25.95 -6.38 % |
17-02-2020 00:00:00 Monday |
407 381.05 |
407 | 376 | 455317 |
| 1332 | 1.5 0.38 % |
14-02-2020 00:00:00 Friday |
395.4 396.9 |
400.3 | 390.65 | 248974 |
| 1333 | -3.65 -0.92 % |
13-02-2020 00:00:00 Thursday |
396 392.35 |
397.65 | 389.8 | 145265 |
| 1334 | 3.85 0.98 % |
12-02-2020 00:00:00 Wednesday |
391 394.85 |
396.95 | 391 | 405773 |
| 1335 | -7.5 -1.88 % |
11-02-2020 00:00:00 Tuesday |
398 390.5 |
399 | 389.15 | 179761 |
| 1336 | -6.55 -1.64 % |
10-02-2020 00:00:00 Monday |
399 392.45 |
399.1 | 388.55 | 209764 |
| 1337 | 6.35 1.63 % |
07-02-2020 00:00:00 Friday |
390.1 396.45 |
404.25 | 390.1 | 493549 |
| 1338 | -5.85 -1.47 % |
06-02-2020 00:00:00 Thursday |
398 392.15 |
398 | 387.5 | 199457 |
| 1339 | 12.1 3.16 % |
05-02-2020 00:00:00 Wednesday |
382.5 394.6 |
407.95 | 381 | 926911 |
| 1340 | -5.25 -1.36 % |
04-02-2020 00:00:00 Tuesday |
385 379.75 |
385 | 375.8 | 295227 |
| 1341 | 6.45 1.73 % |
03-02-2020 00:00:00 Monday |
372.65 379.1 |
381.95 | 367.55 | 245983 |
| 1342 | -11.55 -3.01 % |
01-02-2020 00:00:00 Saturday |
383.95 372.4 |
388.5 | 370 | 343736 |
| 1343 | 0.4 0.1 % |
31-01-2020 00:00:00 Friday |
383 383.4 |
386.8 | 379.85 | 397211 |
| 1344 | -4.05 -1.05 % |
30-01-2020 00:00:00 Thursday |
385 380.95 |
385.75 | 379.95 | 208858 |
| 1345 | 0.65 0.17 % |
29-01-2020 00:00:00 Wednesday |
383 383.65 |
393.2 | 382.25 | 281611 |
| 1346 | -2.5 -0.65 % |
28-01-2020 00:00:00 Tuesday |
383.5 381 |
387.75 | 378.5 | 129621 |
| 1347 | -1.7 -0.44 % |
27-01-2020 00:00:00 Monday |
383.95 382.25 |
389.5 | 380.65 | 169251 |
| 1348 | -8.5 -2.16 % |
24-01-2020 00:00:00 Friday |
393.1 384.6 |
394.8 | 383.85 | 193510 |
| 1349 | 7.85 2.04 % |
23-01-2020 00:00:00 Thursday |
385.15 393 |
399.4 | 384.05 | 551050 |
| 1350 | -2.3 -0.59 % |
22-01-2020 00:00:00 Wednesday |
387.1 384.8 |
388.5 | 382.4 | 214951 |
| 1351 | 2.9 0.76 % |
21-01-2020 00:00:00 Tuesday |
382.9 385.8 |
389.6 | 379.25 | 290471 |
| 1352 | 0.9 0.24 % |
20-01-2020 00:00:00 Monday |
382 382.9 |
385.55 | 377.15 | 304866 |
| 1353 | -4.6 -1.2 % |
17-01-2020 00:00:00 Friday |
384.9 380.3 |
384.9 | 376.65 | 272799 |
| 1354 | -8.9 -2.26 % |
16-01-2020 00:00:00 Thursday |
393 384.1 |
393 | 382.35 | 474732 |
| 1355 | 1.2 0.31 % |
15-01-2020 00:00:00 Wednesday |
390 391.2 |
395.75 | 385.05 | 983233 |
| 1356 | 31.3 8.74 % |
14-01-2020 00:00:00 Tuesday |
358.1 389.4 |
392 | 358.1 | 1764276 |
| 1357 | 8.5 2.47 % |
13-01-2020 00:00:00 Monday |
344.4 352.9 |
353.45 | 342 | 276352 |
| 1358 | 11.3 3.42 % |
10-01-2020 00:00:00 Friday |
330 341.3 |
343.2 | 329.8 | 303730 |
| 1359 | 9.5 2.98 % |
09-01-2020 00:00:00 Thursday |
319 328.5 |
330 | 318.3 | 143383 |
| 1360 | 1.95 0.62 % |
08-01-2020 00:00:00 Wednesday |
314.5 316.45 |
317.2 | 311.4 | 69872 |
| 1361 | 1.8 0.58 % |
07-01-2020 00:00:00 Tuesday |
313 314.8 |
319.4 | 311.95 | 141198 |
| 1362 | -2.95 -0.94 % |
06-01-2020 00:00:00 Monday |
315 312.05 |
318 | 310.2 | 123710 |
| 1363 | -4.6 -1.42 % |
03-01-2020 00:00:00 Friday |
323 318.4 |
324.05 | 317.1 | 68853 |
| 1364 | -0.5 -0.15 % |
02-01-2020 00:00:00 Thursday |
324 323.5 |
327.4 | 321.3 | 182376 |
| 1365 | 2 0.62 % |
01-01-2020 00:00:00 Wednesday |
322 324 |
324.6 | 318.85 | 85284 |
| 1366 | -0.95 -0.3 % |
31-12-2019 00:00:00 Tuesday |
322 321.05 |
325.8 | 319.75 | 198466 |
| 1367 | 2.45 0.77 % |
30-12-2019 00:00:00 Monday |
318.9 321.35 |
322.7 | 317.25 | 110167 |
| 1368 | 5.5 1.76 % |
27-12-2019 00:00:00 Friday |
313 318.5 |
319.5 | 313 | 284453 |
| 1369 | -3.2 -1.01 % |
26-12-2019 00:00:00 Thursday |
316 312.8 |
319.55 | 312.1 | 122343 |
| 1370 | -3.9 -1.22 % |
24-12-2019 00:00:00 Tuesday |
319 315.1 |
319 | 312.55 | 65922 |
| 1371 | -4.15 -1.3 % |
23-12-2019 00:00:00 Monday |
318.95 314.8 |
322.55 | 313.8 | 183842 |
| 1372 | -1.6 -0.51 % |
20-12-2019 00:00:00 Friday |
314.05 312.45 |
314.8 | 311.5 | 121965 |
| 1373 | 2.85 0.92 % |
19-12-2019 00:00:00 Thursday |
311.05 313.9 |
316.4 | 309 | 282070 |
| 1374 | -15.6 -4.76 % |
18-12-2019 00:00:00 Wednesday |
327.4 311.8 |
327.4 | 305.05 | 261362 |
| 1375 | -1.65 -0.5 % |
17-12-2019 00:00:00 Tuesday |
326.9 325.25 |
329.8 | 322.6 | 148213 |
| 1376 | -7.6 -2.31 % |
16-12-2019 00:00:00 Monday |
329.7 322.1 |
329.7 | 320.8 | 327615 |
| 1377 | 1.1 0.34 % |
13-12-2019 00:00:00 Friday |
326.8 327.9 |
330 | 321.8 | 203041 |
| 1378 | 11.1 3.55 % |
12-12-2019 00:00:00 Thursday |
312.5 323.6 |
327.5 | 312.5 | 426735 |
| 1379 | 2.15 0.69 % |
11-12-2019 00:00:00 Wednesday |
312.45 314.6 |
315.5 | 309.5 | 120077 |
| 1380 | -3.1 -0.98 % |
10-12-2019 00:00:00 Tuesday |
316 312.9 |
316 | 311.5 | 97464 |
| 1381 | 2.5 0.8 % |
09-12-2019 00:00:00 Monday |
313 315.5 |
316.85 | 311.5 | 81768 |
| 1382 | 0.2 0.06 % |
06-12-2019 00:00:00 Friday |
313.5 313.7 |
319.8 | 312.4 | 70144 |
| 1383 | -7.1 -2.2 % |
05-12-2019 00:00:00 Thursday |
322.5 315.4 |
322.7 | 312.7 | 270104 |
| 1384 | 6.15 1.96 % |
04-12-2019 00:00:00 Wednesday |
313 319.15 |
320 | 311.7 | 107088 |
| 1385 | -5.5 -1.72 % |
03-12-2019 00:00:00 Tuesday |
320 314.5 |
320 | 310.4 | 93235 |
| 1386 | -9.05 -2.78 % |
02-12-2019 00:00:00 Monday |
325.9 316.85 |
325.9 | 316.05 | 188155 |
| 1387 | 4.15 1.3 % |
29-11-2019 00:00:00 Friday |
318.9 323.05 |
325 | 314.55 | 526358 |
| 1388 | 9.75 3.16 % |
28-11-2019 00:00:00 Thursday |
309 318.75 |
321.65 | 307.2 | 367125 |
| 1389 | 4.6 1.52 % |
27-11-2019 00:00:00 Wednesday |
303 307.6 |
308.55 | 298.7 | 136874 |
| 1390 | -6.6 -2.16 % |
26-11-2019 00:00:00 Tuesday |
306 299.4 |
306 | 298.25 | 111146 |
| 1391 | 3.55 1.19 % |
25-11-2019 00:00:00 Monday |
299 302.55 |
305.75 | 299 | 104911 |
| 1392 | -0.5 -0.17 % |
22-11-2019 00:00:00 Friday |
300.15 299.65 |
302.55 | 296.8 | 121136 |
| 1393 | -4.55 -1.48 % |
21-11-2019 00:00:00 Thursday |
306.45 301.9 |
311.9 | 301.2 | 174776 |
| 1394 | -2.5 -0.81 % |
20-11-2019 00:00:00 Wednesday |
308.9 306.4 |
308.9 | 301.15 | 147745 |
| 1395 | -3.65 -1.19 % |
19-11-2019 00:00:00 Tuesday |
306 302.35 |
308.65 | 300.9 | 109769 |
| 1396 | 10.3 3.49 % |
18-11-2019 00:00:00 Monday |
295 305.3 |
306.95 | 294 | 200622 |
| 1397 | 2.55 0.86 % |
15-11-2019 00:00:00 Friday |
295 297.55 |
302.5 | 295 | 328914 |
| 1398 | 7.55 2.62 % |
14-11-2019 00:00:00 Thursday |
288 295.55 |
296.8 | 285.2 | 219825 |
| 1399 | -5.9 -2 % |
13-11-2019 00:00:00 Wednesday |
295 289.1 |
296.6 | 287.55 | 138531 |
| 1400 | 2.4 0.82 % |
11-11-2019 00:00:00 Monday |
292.5 294.9 |
297.5 | 292 | 93863 |
| 1401 | -4.1 -1.37 % |
08-11-2019 00:00:00 Friday |
299 294.9 |
299 | 293.9 | 306466 |
| 1402 | 0.9 0.3 % |
07-11-2019 00:00:00 Thursday |
300.05 300.95 |
302.55 | 296.6 | 98083 |
| 1403 | 3.2 1.08 % |
06-11-2019 00:00:00 Wednesday |
297.15 300.35 |
305.85 | 297.15 | 157864 |
| 1404 | -5.5 -1.8 % |
05-11-2019 00:00:00 Tuesday |
306 300.5 |
308 | 299.75 | 98255 |
| 1405 | 1.35 0.44 % |
04-11-2019 00:00:00 Monday |
305 306.35 |
312.3 | 301.5 | 213638 |
| 1406 | -12.1 -3.82 % |
01-11-2019 00:00:00 Friday |
317 304.9 |
322.7 | 304.4 | 366900 |
| 1407 | 25.25 8.65 % |
31-10-2019 00:00:00 Thursday |
292.05 317.3 |
319.75 | 285 | 1089616 |
| 1408 | 3.9 1.35 % |
30-10-2019 00:00:00 Wednesday |
288 291.9 |
294.95 | 284.9 | 370374 |
| 1409 | 4.85 1.73 % |
29-10-2019 00:00:00 Tuesday |
280.05 284.9 |
288.1 | 278.85 | 106751 |
| 1410 | 0.15 0.05 % |
27-10-2019 00:00:00 Sunday |
279.6 279.75 |
281.25 | 278.15 | 24742 |
| 1411 | -2.7 -0.96 % |
25-10-2019 00:00:00 Friday |
282 279.3 |
282 | 277.5 | 47543 |
| 1412 | 2.65 0.95 % |
24-10-2019 00:00:00 Thursday |
278.05 280.7 |
284.9 | 278.05 | 89925 |