| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
07-11-2024 00:00:00 |
842.25 819.8 |
842.85 817.65 |
-101.8 (-12.42%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 4.55 3.6 % |
13-08-2020 00:00:00 |
126.55 131.1 |
131.8 124.35 |
| -7.3 -5.54 % |
14-08-2020 00:00:00 |
131.85 124.55 |
132.6 123.75 |
| -1.25 -1 % |
17-08-2020 00:00:00 |
124.75 123.5 |
126.3 120.7 |
| 1.6 1.29 % |
18-08-2020 00:00:00 |
124 125.6 |
127.5 123.6 |
| -2.15 -1.69 % |
19-08-2020 00:00:00 |
127.3 125.15 |
127.6 124.75 |
| -2 -1.62 % |
20-08-2020 00:00:00 |
123.7 121.7 |
125.65 121.25 |
| -3 -2.42 % |
21-08-2020 00:00:00 |
123.95 120.95 |
124.3 120.2 |
| -0.3 -0.25 % |
24-08-2020 00:00:00 |
121.5 121.2 |
122.95 120.8 |
| 5.5 4.52 % |
25-08-2020 00:00:00 |
121.55 127.05 |
128.3 121.4 |
| 8.05 6.2 % |
26-08-2020 00:00:00 |
129.8 137.85 |
139 128.4 |
| 4.5 3.22 % |
27-08-2020 00:00:00 |
139.85 144.35 |
146.8 139.35 |
| -0.55 -0.38 % |
28-08-2020 00:00:00 |
143.25 142.7 |
146.15 137 |
| -1.8 -1.24 % |
31-08-2020 00:00:00 |
145 143.2 |
147.9 138.25 |
| -0.2 -0.14 % |
01-09-2020 00:00:00 |
144 143.8 |
145.1 140.4 |
| 4.95 3.4 % |
02-09-2020 00:00:00 |
145.45 150.4 |
151.8 141.5 |
| 0.15 0.1 % |
03-09-2020 00:00:00 |
151.6 151.75 |
155.15 149.7 |
| 0.35 0.24 % |
04-09-2020 00:00:00 |
147.4 147.75 |
153.6 146 |
| -0.65 -0.43 % |
07-09-2020 00:00:00 |
150 149.35 |
152 148.1 |
| -7.25 -4.85 % |
08-09-2020 00:00:00 |
149.5 142.25 |
149.7 141.2 |
| -0.75 -0.53 % |
09-09-2020 00:00:00 |
141 140.25 |
141.7 135.75 |
| 0.65 0.46 % |
10-09-2020 00:00:00 |
142.6 143.25 |
144.25 138 |
| 1.3 0.91 % |
11-09-2020 00:00:00 |
143 144.3 |
146.7 141.7 |
| 0.9 0.61 % |
14-09-2020 00:00:00 |
147.5 148.4 |
151 145.5 |
| -1.3 -0.87 % |
15-09-2020 00:00:00 |
149.6 148.3 |
149.6 146.55 |
| 2.55 1.71 % |
16-09-2020 00:00:00 |
149.05 151.6 |
154.25 148.6 |
| -3.3 -2.19 % |
17-09-2020 00:00:00 |
150.9 147.6 |
150.9 146.2 |
| -2 -1.33 % |
18-09-2020 00:00:00 |
149.9 147.9 |
150.55 146.25 |
| -10.6 -7.16 % |
21-09-2020 00:00:00 |
148 137.4 |
148 135.5 |
| -4.9 -3.55 % |
22-09-2020 00:00:00 |
138 133.1 |
138.25 129.7 |
| -4.6 -3.38 % |
23-09-2020 00:00:00 |
135.95 131.35 |
136.8 128 |
| -5 -3.91 % |
24-09-2020 00:00:00 |
127.8 122.8 |
128.8 122.15 |
| 2.35 1.88 % |
25-09-2020 00:00:00 |
125 127.35 |
128.35 123.1 |
| 3.6 2.79 % |
28-09-2020 00:00:00 |
129.25 132.85 |
134.3 127.4 |
| -3.5 -2.59 % |
29-09-2020 00:00:00 |
135.2 131.7 |
136.1 130.75 |
| 0.3 0.23 % |
30-09-2020 00:00:00 |
133 133.3 |
134.4 130.5 |
| -2.2 -1.62 % |
01-10-2020 00:00:00 |
135.7 133.5 |
136.5 132.6 |
| -3.1 -2.26 % |
05-10-2020 00:00:00 |
137 133.9 |
137.5 132.05 |
| 7.05 5.12 % |
06-10-2020 00:00:00 |
137.8 144.85 |
145.7 135.9 |
| -3.1 -2.15 % |
07-10-2020 00:00:00 |
144.1 141 |
144.5 139.8 |
| -1.9 -1.33 % |
08-10-2020 00:00:00 |
142.8 140.9 |
143.35 139.65 |
| -2.95 -2.09 % |
09-10-2020 00:00:00 |
141.4 138.45 |
142.65 138 |
| -3.7 -2.65 % |
12-10-2020 00:00:00 |
139.55 135.85 |
139.85 133.05 |
| -1.45 -1.07 % |
13-10-2020 00:00:00 |
135.55 134.1 |
137.1 132.85 |
| -3.3 -2.46 % |
14-10-2020 00:00:00 |
134 130.7 |
134.6 128.8 |
| -4.9 -3.71 % |
15-10-2020 00:00:00 |
131.9 127 |
134.35 126.5 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -50.75 | Min | 67.05 65.3 |
68 | 63.6 | 30514 | |
| 63.4 | Max | 1168.8 1162.25 |
1179.05 | 1145.8 | 22854765 | |
| -1.18 | Avergae | 483.72 482.53 |
489.54 | 476.37 | 1902395.25 | |
| 1 | 8.2 1.24 % |
24-04-2025 00:00:00 Thursday |
660 668.2 |
671 | 660 | 1636176 |
| 2 | 24.85 3.91 % |
23-04-2025 00:00:00 Wednesday |
635.05 659.9 |
661.4 | 632.85 | 2208937 |
| 3 | 0.15 0.02 % |
22-04-2025 00:00:00 Tuesday |
630.8 630.95 |
633.95 | 626.15 | 1343502 |
| 4 | 4.95 0.79 % |
21-04-2025 00:00:00 Monday |
625 629.95 |
635.7 | 620.1 | 844193 |
| 5 | 5.4 0.88 % |
17-04-2025 00:00:00 Thursday |
616.1 621.5 |
626.9 | 608.3 | 1170273 |
| 6 | -11.6 -1.85 % |
16-04-2025 00:00:00 Wednesday |
627.7 616.1 |
627.7 | 613.4 | 648458 |
| 7 | 9.55 1.56 % |
15-04-2025 00:00:00 Tuesday |
612.25 621.8 |
628.05 | 612.25 | 1960419 |
| 8 | -15.6 -2.55 % |
11-04-2025 00:00:00 Friday |
610.65 595.05 |
612.65 | 591.1 | 2223520 |
| 9 | -5.9 -1 % |
09-04-2025 00:00:00 Wednesday |
588.9 583 |
595 | 581.2 | 1686551 |
| 10 | -3.75 -0.63 % |
08-04-2025 00:00:00 Tuesday |
592.65 588.9 |
606.4 | 584.25 | 1903190 |
| 11 | 27.35 4.95 % |
07-04-2025 00:00:00 Monday |
552.5 579.85 |
582 | 542.55 | 6047807 |
| 12 | -37.1 -5.7 % |
04-04-2025 00:00:00 Friday |
650.95 613.85 |
650.95 | 610.1 | 2544217 |
| 13 | -2 -0.3 % |
03-04-2025 00:00:00 Thursday |
656.05 654.05 |
669 | 652.8 | 718248 |
| 14 | -4.6 -0.68 % |
02-04-2025 00:00:00 Wednesday |
676.4 671.8 |
676.4 | 662 | 529723 |
| 15 | 1.4 0.21 % |
01-04-2025 00:00:00 Tuesday |
670 671.4 |
681.9 | 665.7 | 507047 |
| 16 | 2.95 0.44 % |
28-03-2025 00:00:00 Friday |
671.1 674.05 |
684.9 | 669.15 | 1599284 |
| 17 | -5.35 -0.79 % |
27-03-2025 00:00:00 Thursday |
673.95 668.6 |
677.05 | 661.35 | 1752516 |
| 18 | -2.5 -0.35 % |
26-03-2025 00:00:00 Wednesday |
710.45 707.95 |
717.75 | 707 | 749794 |
| 19 | -8.95 -1.24 % |
25-03-2025 00:00:00 Tuesday |
719.4 710.45 |
722.5 | 706.35 | 549630 |
| 20 | -1.55 -0.22 % |
24-03-2025 00:00:00 Monday |
714.95 713.4 |
717.55 | 702.25 | 562815 |
| 21 | 9.55 1.38 % |
21-03-2025 00:00:00 Friday |
693.3 702.85 |
704.9 | 688.95 | 1021602 |
| 22 | 5.15 0.75 % |
20-03-2025 00:00:00 Thursday |
685 690.15 |
692.85 | 679 | 713951 |
| 23 | -7.05 -1.02 % |
19-03-2025 00:00:00 Wednesday |
688.95 681.9 |
688.95 | 678.8 | 425234 |
| 24 | 14.1 2.12 % |
18-03-2025 00:00:00 Tuesday |
665.7 679.8 |
681.8 | 664.15 | 440745 |
| 25 | -4.6 -0.69 % |
17-03-2025 00:00:00 Monday |
665.5 660.9 |
666.15 | 657.5 | 449457 |
| 26 | -17.9 -2.66 % |
13-03-2025 00:00:00 Thursday |
673.3 655.4 |
673.3 | 649.55 | 1189577 |
| 27 | 16.05 2.46 % |
12-03-2025 00:00:00 Wednesday |
652.4 668.45 |
671.8 | 652.4 | 788852 |
| 28 | 7.85 1.23 % |
11-03-2025 00:00:00 Tuesday |
640 647.85 |
651.15 | 638.35 | 475976 |
| 29 | -1.4 -0.22 % |
10-03-2025 00:00:00 Monday |
649.3 647.9 |
654 | 643.2 | 774587 |
| 30 | 7.95 1.24 % |
07-03-2025 00:00:00 Friday |
640.5 648.45 |
651.5 | 635.6 | 950874 |
| 31 | -14.9 -2.28 % |
06-03-2025 00:00:00 Thursday |
654.65 639.75 |
656 | 636 | 1129223 |
| 32 | 21.95 3.55 % |
05-03-2025 00:00:00 Wednesday |
619 640.95 |
641.8 | 618.75 | 643986 |
| 33 | 3.15 0.51 % |
04-03-2025 00:00:00 Tuesday |
616 619.15 |
629 | 613 | 415093 |
| 34 | 0.1 0.02 % |
03-03-2025 00:00:00 Monday |
621 621.1 |
626.9 | 606.2 | 815993 |
| 35 | -25.1 -3.89 % |
28-02-2025 00:00:00 Friday |
645.65 620.55 |
645.65 | 618.45 | 1150251 |
| 36 | -17.6 -2.64 % |
27-02-2025 00:00:00 Thursday |
665.8 648.2 |
665.8 | 645.9 | 879774 |
| 37 | -7.2 -1.08 % |
25-02-2025 00:00:00 Tuesday |
668.95 661.75 |
672.2 | 660.1 | 433704 |
| 38 | -1.8 -0.27 % |
24-02-2025 00:00:00 Monday |
670 668.2 |
676.75 | 666 | 377339 |
| 39 | -13.1 -1.91 % |
21-02-2025 00:00:00 Friday |
686 672.9 |
690.15 | 671.3 | 1003235 |
| 40 | 9.15 1.34 % |
20-02-2025 00:00:00 Thursday |
680.75 689.9 |
692.6 | 675.3 | 595555 |
| 41 | 0.15 0.02 % |
19-02-2025 00:00:00 Wednesday |
680.7 680.85 |
690.9 | 675.5 | 475916 |
| 42 | -5.4 -0.79 % |
18-02-2025 00:00:00 Tuesday |
687 681.6 |
688 | 672.5 | 789939 |
| 43 | 6.7 0.99 % |
17-02-2025 00:00:00 Monday |
679.8 686.5 |
690.6 | 667 | 546636 |
| 44 | -4.8 -0.7 % |
14-02-2025 00:00:00 Friday |
685.05 680.25 |
691 | 669.3 | 1115354 |
| 45 | -4.1 -0.6 % |
13-02-2025 00:00:00 Thursday |
687.75 683.65 |
693.2 | 679.35 | 779437 |
| 46 | 4.7 0.69 % |
12-02-2025 00:00:00 Wednesday |
679.7 684.4 |
687.45 | 667.4 | 729759 |
| 47 | -18.95 -2.72 % |
11-02-2025 00:00:00 Tuesday |
696.65 677.7 |
696.65 | 675 | 626711 |
| 48 | -15.85 -2.23 % |
10-02-2025 00:00:00 Monday |
711.65 695.8 |
711.65 | 693.15 | 507724 |
| 49 | -7.1 -0.99 % |
07-02-2025 00:00:00 Friday |
713.65 706.55 |
715.9 | 703.3 | 418891 |
| 50 | -12.7 -1.76 % |
06-02-2025 00:00:00 Thursday |
722.25 709.55 |
723.8 | 707.95 | 716459 |
| 51 | 6.2 0.87 % |
05-02-2025 00:00:00 Wednesday |
711 717.2 |
725.35 | 710.9 | 1091657 |
| 52 | 14.7 2.11 % |
04-02-2025 00:00:00 Tuesday |
696 710.7 |
713.05 | 693.6 | 1283143 |
| 53 | -14.25 -2.03 % |
03-02-2025 00:00:00 Monday |
701.7 687.45 |
701.7 | 686 | 794536 |
| 54 | -18.75 -2.59 % |
01-02-2025 00:00:00 Saturday |
724.85 706.1 |
724.85 | 701.4 | 779653 |
| 55 | 9.45 1.34 % |
31-01-2025 00:00:00 Friday |
706.55 716 |
717.05 | 696.45 | 1708077 |
| 56 | -18 -2.52 % |
30-01-2025 00:00:00 Thursday |
715 697 |
715 | 684.25 | 2561730 |
| 57 | 20.1 2.74 % |
29-01-2025 00:00:00 Wednesday |
732.35 752.45 |
755 | 726.5 | 908702 |
| 58 | 12.85 1.8 % |
28-01-2025 00:00:00 Tuesday |
715.6 728.45 |
740.55 | 707.55 | 1183451 |
| 59 | -20.75 -2.83 % |
27-01-2025 00:00:00 Monday |
733.9 713.15 |
733.9 | 709.4 | 762378 |
| 60 | -18.55 -2.47 % |
24-01-2025 00:00:00 Friday |
752.45 733.9 |
754 | 732.3 | 697262 |
| 61 | 9.55 1.29 % |
23-01-2025 00:00:00 Thursday |
743 752.55 |
759.85 | 739.65 | 616256 |
| 62 | -23.25 -3.03 % |
22-01-2025 00:00:00 Wednesday |
766.2 742.95 |
766.2 | 731.1 | 519550 |
| 63 | -15.8 -2.04 % |
21-01-2025 00:00:00 Tuesday |
775.75 759.95 |
786.6 | 758.1 | 806641 |
| 64 | -10.55 -1.34 % |
20-01-2025 00:00:00 Monday |
784.75 774.2 |
784.75 | 767 | 289970 |
| 65 | 5 0.65 % |
17-01-2025 00:00:00 Friday |
774.4 779.4 |
785.2 | 772 | 524334 |
| 66 | 3.65 0.47 % |
16-01-2025 00:00:00 Thursday |
770.75 774.4 |
780.95 | 768 | 370365 |
| 67 | -10.2 -1.32 % |
15-01-2025 00:00:00 Wednesday |
773.65 763.45 |
780 | 756.45 | 804139 |
| 68 | 19.6 2.61 % |
14-01-2025 00:00:00 Tuesday |
751 770.6 |
779 | 751 | 805851 |
| 69 | -19.05 -2.47 % |
13-01-2025 00:00:00 Monday |
769.8 750.75 |
773.35 | 748.85 | 489284 |
| 70 | -5.6 -0.72 % |
10-01-2025 00:00:00 Friday |
780.05 774.45 |
787.8 | 767.1 | 536247 |
| 71 | -18.9 -2.37 % |
09-01-2025 00:00:00 Thursday |
798.95 780.05 |
809.95 | 769.65 | 820681 |
| 72 | 2.85 0.36 % |
08-01-2025 00:00:00 Wednesday |
792 794.85 |
797 | 781.75 | 1009226 |
| 73 | 22.4 2.91 % |
07-01-2025 00:00:00 Tuesday |
771 793.4 |
797 | 771 | 678173 |
| 74 | -20.25 -2.54 % |
06-01-2025 00:00:00 Monday |
796.2 775.95 |
797.3 | 765.05 | 1509617 |
| 75 | 22.45 2.92 % |
03-01-2025 00:00:00 Friday |
767.95 790.4 |
800.5 | 761.9 | 1351510 |
| 76 | 5.65 0.74 % |
02-01-2025 00:00:00 Thursday |
759.3 764.95 |
767 | 749.5 | 1101004 |
| 77 | 7.65 1.03 % |
01-01-2025 00:00:00 Wednesday |
741.6 749.25 |
750.9 | 736.25 | 518908 |
| 78 | 7.05 0.96 % |
31-12-2024 00:00:00 Tuesday |
733.65 740.7 |
743.25 | 732.8 | 638062 |
| 79 | -19.75 -2.62 % |
30-12-2024 00:00:00 Monday |
753.5 733.75 |
754.05 | 730.8 | 743197 |
| 80 | 2.7 0.36 % |
27-12-2024 00:00:00 Friday |
747.85 750.55 |
766.75 | 745.7 | 1236628 |
| 81 | 3.15 0.43 % |
26-12-2024 00:00:00 Thursday |
737.65 740.8 |
747.6 | 736 | 756741 |
| 82 | 12.4 1.71 % |
24-12-2024 00:00:00 Tuesday |
723.95 736.35 |
745 | 722.5 | 970730 |
| 83 | -11.25 -1.53 % |
23-12-2024 00:00:00 Monday |
733.75 722.5 |
733.75 | 718 | 507834 |
| 84 | -21 -2.82 % |
20-12-2024 00:00:00 Friday |
745 724 |
749.45 | 721.55 | 1433556 |
| 85 | 2.3 0.31 % |
19-12-2024 00:00:00 Thursday |
742 744.3 |
755.8 | 741.35 | 1095480 |
| 86 | -20.25 -2.61 % |
18-12-2024 00:00:00 Wednesday |
775.95 755.7 |
775.95 | 754 | 722551 |
| 87 | -5.65 -0.72 % |
17-12-2024 00:00:00 Tuesday |
785 779.35 |
796.5 | 778 | 365353 |
| 88 | -5.3 -0.67 % |
16-12-2024 00:00:00 Monday |
790 784.7 |
794 | 783 | 491602 |
| 89 | -1.75 -0.22 % |
13-12-2024 00:00:00 Friday |
792.35 790.6 |
792.4 | 775 | 508033 |
| 90 | -16.7 -2.08 % |
12-12-2024 00:00:00 Thursday |
803 786.3 |
803 | 784.95 | 526867 |
| 91 | -4.9 -0.61 % |
11-12-2024 00:00:00 Wednesday |
803.9 799 |
806.8 | 798.05 | 627361 |
| 92 | -5.75 -0.71 % |
10-12-2024 00:00:00 Tuesday |
805.75 800 |
810.45 | 797.55 | 840713 |
| 93 | -23.05 -2.8 % |
09-12-2024 00:00:00 Monday |
821.95 798.9 |
821.95 | 796.65 | 605611 |
| 94 | 22.3 2.81 % |
06-12-2024 00:00:00 Friday |
794.45 816.75 |
818.7 | 785.15 | 1555873 |
| 95 | 0.9 0.11 % |
05-12-2024 00:00:00 Thursday |
791.65 792.55 |
797.3 | 780.9 | 866408 |
| 96 | -18.25 -2.26 % |
04-12-2024 00:00:00 Wednesday |
806.5 788.25 |
806.5 | 784 | 415446 |
| 97 | 7.2 0.91 % |
03-12-2024 00:00:00 Tuesday |
793.95 801.15 |
805.9 | 789.95 | 310853 |
| 98 | 2.6 0.33 % |
02-12-2024 00:00:00 Monday |
787.35 789.95 |
796.5 | 785 | 819147 |
| 99 | 6.45 0.83 % |
29-11-2024 00:00:00 Friday |
780.4 786.85 |
789.2 | 777 | 904317 |
| 100 | -3.1 -0.4 % |
28-11-2024 00:00:00 Thursday |
782.95 779.85 |
792.6 | 778.3 | 821136 |
| 101 | -1.6 -0.2 % |
27-11-2024 00:00:00 Wednesday |
785.95 784.35 |
791.8 | 779.25 | 590808 |
| 102 | -14.55 -1.82 % |
26-11-2024 00:00:00 Tuesday |
797.8 783.25 |
801.8 | 780.55 | 719632 |
| 103 | -12.55 -1.55 % |
25-11-2024 00:00:00 Monday |
809.35 796.8 |
810 | 793.65 | 712946 |
| 104 | 16.1 2.08 % |
22-11-2024 00:00:00 Friday |
775.15 791.25 |
794 | 775.15 | 567691 |
| 105 | -14 -1.78 % |
21-11-2024 00:00:00 Thursday |
787.7 773.7 |
787.7 | 766.4 | 1054333 |
| 106 | 11.35 1.47 % |
19-11-2024 00:00:00 Tuesday |
772.05 783.4 |
799.5 | 772.05 | 1052142 |
| 107 | -6.45 -0.83 % |
18-11-2024 00:00:00 Monday |
778.5 772.05 |
781.7 | 759.1 | 758355 |
| 108 | -12.75 -1.62 % |
14-11-2024 00:00:00 Thursday |
787 774.25 |
792 | 771.6 | 1229551 |
| 109 | 0.6 0.08 % |
13-11-2024 00:00:00 Wednesday |
785.8 786.4 |
792.6 | 775.45 | 1443625 |
| 110 | -20.05 -2.49 % |
12-11-2024 00:00:00 Tuesday |
805 784.95 |
813.45 | 783 | 1615462 |
| 111 | 4.7 0.59 % |
11-11-2024 00:00:00 Monday |
800.05 804.75 |
831.2 | 791.7 | 2173575 |
| 112 | -15.35 -1.87 % |
08-11-2024 00:00:00 Friday |
821.05 805.7 |
823.15 | 801.1 | 1550591 |
| 113 | -22.45 -2.67 % |
07-11-2024 00:00:00 Thursday |
842.25 819.8 |
842.85 | 817.65 | 685131 |
| 114 | -9.1 -1.07 % |
06-11-2024 00:00:00 Wednesday |
848.7 839.6 |
848.7 | 826 | 695814 |
| 115 | 13.3 1.62 % |
05-11-2024 00:00:00 Tuesday |
822.15 835.45 |
843.3 | 820.7 | 888400 |
| 116 | -19.35 -2.29 % |
04-11-2024 00:00:00 Monday |
843.45 824.1 |
843.9 | 814.85 | 1253895 |
| 117 | -5.4 -0.64 % |
01-11-2024 00:00:00 Friday |
849 843.6 |
849 | 838.9 | 411981 |
| 118 | -13.45 -1.59 % |
31-10-2024 00:00:00 Thursday |
847.55 834.1 |
847.55 | 832.05 | 832204 |
| 119 | -8 -0.94 % |
30-10-2024 00:00:00 Wednesday |
848.3 840.3 |
853.75 | 838.25 | 1079913 |
| 120 | -41.9 -4.73 % |
29-10-2024 00:00:00 Tuesday |
884.95 843.05 |
884.95 | 826.05 | 1926853 |
| 121 | 14.35 1.66 % |
28-10-2024 00:00:00 Monday |
864.35 878.7 |
886.85 | 860.1 | 690677 |
| 122 | -20.35 -2.3 % |
25-10-2024 00:00:00 Friday |
884.7 864.35 |
885.4 | 857.15 | 424665 |
| 123 | 3.95 0.45 % |
24-10-2024 00:00:00 Thursday |
875.8 879.75 |
889.9 | 875.6 | 258222 |
| 124 | -2.7 -0.31 % |
23-10-2024 00:00:00 Wednesday |
879.95 877.25 |
885.5 | 863.75 | 424122 |
| 125 | -25.7 -2.84 % |
22-10-2024 00:00:00 Tuesday |
905 879.3 |
905.75 | 875.15 | 552481 |
| 126 | -9.8 -1.07 % |
21-10-2024 00:00:00 Monday |
912.95 903.15 |
917.65 | 898.3 | 354268 |
| 127 | 14.65 1.64 % |
18-10-2024 00:00:00 Friday |
895.4 910.05 |
917.65 | 886.35 | 1132444 |
| 128 | -23.65 -2.58 % |
17-10-2024 00:00:00 Thursday |
915.35 891.7 |
915.35 | 890.1 | 599537 |
| 129 | -10.9 -1.19 % |
16-10-2024 00:00:00 Wednesday |
918 907.1 |
923.25 | 900.3 | 766953 |
| 130 | -14.55 -1.56 % |
15-10-2024 00:00:00 Tuesday |
932 917.45 |
935.4 | 913 | 374203 |
| 131 | -2.9 -0.31 % |
14-10-2024 00:00:00 Monday |
930.95 928.05 |
939.6 | 925.5 | 623993 |
| 132 | 0.85 0.09 % |
11-10-2024 00:00:00 Friday |
930.1 930.95 |
936.9 | 928.65 | 539101 |
| 133 | -4.2 -0.45 % |
10-10-2024 00:00:00 Thursday |
933.05 928.85 |
943.95 | 911.15 | 1285261 |
| 134 | 9.2 0.99 % |
09-10-2024 00:00:00 Wednesday |
929.95 939.15 |
948.2 | 925.25 | 967945 |
| 135 | 1.75 0.19 % |
08-10-2024 00:00:00 Tuesday |
918.1 919.85 |
925 | 893.9 | 1435568 |
| 136 | -12.3 -1.31 % |
07-10-2024 00:00:00 Monday |
940.4 928.1 |
944.2 | 915.2 | 495493 |
| 137 | -3.15 -0.34 % |
04-10-2024 00:00:00 Friday |
933.85 930.7 |
949.2 | 920 | 1567350 |
| 138 | -11 -1.17 % |
03-10-2024 00:00:00 Thursday |
937 926 |
950.3 | 925 | 2260281 |
| 139 | -9.9 -1.02 % |
01-10-2024 00:00:00 Tuesday |
975.25 965.35 |
984.4 | 958.75 | 684583 |
| 140 | -17.7 -1.78 % |
30-09-2024 00:00:00 Monday |
992.4 974.7 |
997.75 | 971.65 | 448154 |
| 141 | -2.9 -0.29 % |
27-09-2024 00:00:00 Friday |
995.3 992.4 |
1000 | 989 | 844029 |
| 142 | 22.3 2.3 % |
26-09-2024 00:00:00 Thursday |
970.9 993.2 |
995 | 966.25 | 860003 |
| 143 | -19.3 -1.96 % |
25-09-2024 00:00:00 Wednesday |
982.8 963.5 |
983 | 959.25 | 473072 |
| 144 | 2.4 0.25 % |
24-09-2024 00:00:00 Tuesday |
974.7 977.1 |
985 | 972.6 | 429564 |
| 145 | -5.55 -0.57 % |
23-09-2024 00:00:00 Monday |
977.25 971.7 |
979 | 966.15 | 613188 |
| 146 | 1.25 0.13 % |
20-09-2024 00:00:00 Friday |
969.95 971.2 |
977.5 | 950.05 | 1264784 |
| 147 | -1.6 -0.17 % |
19-09-2024 00:00:00 Thursday |
968.9 967.3 |
978.9 | 956.55 | 829128 |
| 148 | -16.6 -1.7 % |
18-09-2024 00:00:00 Wednesday |
979 962.4 |
984.2 | 958.1 | 713684 |
| 149 | -19.5 -1.96 % |
17-09-2024 00:00:00 Tuesday |
994.5 975 |
996.6 | 959.7 | 5801725 |
| 150 | -8.85 -0.89 % |
16-09-2024 00:00:00 Monday |
997 988.15 |
999.8 | 984.25 | 577212 |
| 151 | -4.25 -0.43 % |
13-09-2024 00:00:00 Friday |
996.35 992.1 |
1005.95 | 988.35 | 635892 |
| 152 | 9.55 0.98 % |
12-09-2024 00:00:00 Thursday |
976.5 986.05 |
988.05 | 958 | 1099631 |
| 153 | -22.05 -2.21 % |
11-09-2024 00:00:00 Wednesday |
998.05 976 |
1012 | 972 | 1755625 |
| 154 | -14.35 -1.37 % |
10-09-2024 00:00:00 Tuesday |
1049.8 1035.45 |
1049.8 | 1032.55 | 242251 |
| 155 | -11.05 -1.05 % |
09-09-2024 00:00:00 Monday |
1049.65 1038.6 |
1049.65 | 1026.5 | 285075 |
| 156 | -21.35 -2 % |
06-09-2024 00:00:00 Friday |
1070 1048.65 |
1073 | 1040.95 | 531111 |
| 157 | -12.35 -1.14 % |
05-09-2024 00:00:00 Thursday |
1081 1068.65 |
1085.7 | 1067 | 243725 |
| 158 | 2.45 0.23 % |
04-09-2024 00:00:00 Wednesday |
1077.85 1080.3 |
1085 | 1072.05 | 312273 |
| 159 | -12.8 -1.17 % |
03-09-2024 00:00:00 Tuesday |
1098.35 1085.55 |
1099.95 | 1082.5 | 163600 |
| 160 | -11.1 -1.01 % |
02-09-2024 00:00:00 Monday |
1103.6 1092.5 |
1104.95 | 1087.6 | 248096 |
| 161 | -4.65 -0.42 % |
30-08-2024 00:00:00 Friday |
1114.05 1109.4 |
1115 | 1097.5 | 578951 |
| 162 | 41.65 3.86 % |
29-08-2024 00:00:00 Thursday |
1078 1119.65 |
1142 | 1066.4 | 1397642 |
| 163 | -10 -0.92 % |
28-08-2024 00:00:00 Wednesday |
1084.6 1074.6 |
1088.2 | 1070.5 | 230926 |
| 164 | -18.55 -1.69 % |
27-08-2024 00:00:00 Tuesday |
1095.75 1077.2 |
1096.85 | 1075.1 | 240771 |
| 165 | 2.15 0.2 % |
26-08-2024 00:00:00 Monday |
1090 1092.15 |
1103 | 1083 | 317205 |
| 166 | 13.1 1.22 % |
23-08-2024 00:00:00 Friday |
1071.8 1084.9 |
1092.3 | 1071 | 774166 |
| 167 | -22.1 -2.03 % |
22-08-2024 00:00:00 Thursday |
1090.7 1068.6 |
1094 | 1065.05 | 236226 |
| 168 | -6.3 -0.58 % |
21-08-2024 00:00:00 Wednesday |
1091.4 1085.1 |
1095.1 | 1080 | 228030 |
| 169 | -9.95 -0.91 % |
20-08-2024 00:00:00 Tuesday |
1096.7 1086.75 |
1098 | 1082.2 | 364480 |
| 170 | -18.15 -1.64 % |
19-08-2024 00:00:00 Monday |
1106 1087.85 |
1106.2 | 1085.75 | 554502 |
| 171 | 25.95 2.42 % |
16-08-2024 00:00:00 Friday |
1072.85 1098.8 |
1100 | 1069.85 | 600504 |
| 172 | 3 0.28 % |
14-08-2024 00:00:00 Wednesday |
1059 1062 |
1067.15 | 1046.55 | 474015 |
| 173 | -22.55 -2.1 % |
13-08-2024 00:00:00 Tuesday |
1076.1 1053.55 |
1076.1 | 1048.2 | 279463 |
| 174 | 13.85 1.3 % |
12-08-2024 00:00:00 Monday |
1062.25 1076.1 |
1079.9 | 1055.05 | 430577 |
| 175 | 7.9 0.75 % |
09-08-2024 00:00:00 Friday |
1059.55 1067.45 |
1082.65 | 1052 | 624743 |
| 176 | 5.65 0.55 % |
08-08-2024 00:00:00 Thursday |
1035.7 1041.35 |
1056.1 | 1027.05 | 783879 |
| 177 | -11.5 -1.11 % |
07-08-2024 00:00:00 Wednesday |
1036.75 1025.25 |
1050 | 1015.1 | 515791 |
| 178 | -12.4 -1.21 % |
06-08-2024 00:00:00 Tuesday |
1026.05 1013.65 |
1060.5 | 1008.45 | 1767022 |
| 179 | -33.4 -3.18 % |
05-08-2024 00:00:00 Monday |
1050.05 1016.65 |
1064.95 | 1014.15 | 3165691 |
| 180 | -22.1 -1.97 % |
02-08-2024 00:00:00 Friday |
1119 1096.9 |
1119 | 1090.05 | 2016375 |
| 181 | -22.25 -1.91 % |
01-08-2024 00:00:00 Thursday |
1166.85 1144.6 |
1176.3 | 1136.55 | 668979 |
| 182 | -12.45 -1.07 % |
31-07-2024 00:00:00 Wednesday |
1168.8 1156.35 |
1168.8 | 1145.8 | 831593 |
| 183 | 38.2 3.4 % |
30-07-2024 00:00:00 Tuesday |
1124.05 1162.25 |
1179.05 | 1118.55 | 902513 |
| 184 | 1 0.09 % |
29-07-2024 00:00:00 Monday |
1122.85 1123.85 |
1140 | 1118.4 | 901016 |
| 185 | 13.35 1.21 % |
26-07-2024 00:00:00 Friday |
1105.05 1118.4 |
1120 | 1083.25 | 1731805 |
| 186 | 63.4 6.17 % |
25-07-2024 00:00:00 Thursday |
1027.65 1091.05 |
1094.1 | 1026.1 | 1371608 |
| 187 | 28.65 2.87 % |
24-07-2024 00:00:00 Wednesday |
999 1027.65 |
1034 | 994.85 | 349758 |
| 188 | -4.2 -0.42 % |
23-07-2024 00:00:00 Tuesday |
1005.55 1001.35 |
1008.25 | 967.05 | 342736 |
| 189 | 13.05 1.32 % |
22-07-2024 00:00:00 Monday |
989.85 1002.9 |
1008 | 977 | 302158 |
| 190 | -34.85 -3.4 % |
19-07-2024 00:00:00 Friday |
1024.75 989.9 |
1024.75 | 986.55 | 917322 |
| 191 | 2.9 0.28 % |
18-07-2024 00:00:00 Thursday |
1022.2 1025.1 |
1026.85 | 1007.85 | 285619 |
| 192 | -4.65 -0.45 % |
16-07-2024 00:00:00 Tuesday |
1025.75 1021.1 |
1029.5 | 1019.35 | 189615 |
| 193 | 4.05 0.4 % |
15-07-2024 00:00:00 Monday |
1020.45 1024.5 |
1029.55 | 1017.2 | 224603 |
| 194 | -6.05 -0.59 % |
12-07-2024 00:00:00 Friday |
1022.65 1016.6 |
1025.85 | 1014.45 | 633079 |
| 195 | 11.85 1.17 % |
11-07-2024 00:00:00 Thursday |
1008.9 1020.75 |
1025.45 | 1007.6 | 390361 |
| 196 | -11.35 -1.12 % |
10-07-2024 00:00:00 Wednesday |
1016.8 1005.45 |
1020 | 986.8 | 350650 |
| 197 | 12.5 1.25 % |
09-07-2024 00:00:00 Tuesday |
1002.25 1014.75 |
1017.35 | 998.2 | 378335 |
| 198 | -1.15 -0.11 % |
08-07-2024 00:00:00 Monday |
1003.5 1002.35 |
1016 | 996.3 | 1219765 |
| 199 | -6.05 -0.61 % |
05-07-2024 00:00:00 Friday |
999.75 993.7 |
1006 | 990 | 1212000 |
| 200 | 14.65 1.49 % |
04-07-2024 00:00:00 Thursday |
984.4 999.05 |
1004 | 980 | 1353037 |
| 201 | -8.4 -0.85 % |
03-07-2024 00:00:00 Wednesday |
984.05 975.65 |
986.85 | 974 | 303599 |
| 202 | -24.1 -2.4 % |
02-07-2024 00:00:00 Tuesday |
1005.05 980.95 |
1005.05 | 979.45 | 757122 |
| 203 | 11.65 1.18 % |
01-07-2024 00:00:00 Monday |
990 1001.65 |
1005 | 985.2 | 1339775 |
| 204 | 15.1 1.55 % |
28-06-2024 00:00:00 Friday |
975 990.1 |
998.6 | 972.1 | 1337488 |
| 205 | 19.3 2.03 % |
27-06-2024 00:00:00 Thursday |
952.7 972 |
974.7 | 948.5 | 762172 |
| 206 | -4.25 -0.44 % |
26-06-2024 00:00:00 Wednesday |
956 951.75 |
962.25 | 950 | 415753 |
| 207 | -5.15 -0.54 % |
25-06-2024 00:00:00 Tuesday |
960 954.85 |
963.35 | 949.5 | 630392 |
| 208 | -3.7 -0.38 % |
24-06-2024 00:00:00 Monday |
961.95 958.25 |
963.4 | 950.15 | 246092 |
| 209 | -18.85 -1.92 % |
21-06-2024 00:00:00 Friday |
979.9 961.05 |
981 | 958 | 905646 |
| 210 | -3.1 -0.32 % |
20-06-2024 00:00:00 Thursday |
981.2 978.1 |
988.1 | 976.75 | 532805 |
| 211 | -13.5 -1.36 % |
19-06-2024 00:00:00 Wednesday |
990.9 977.4 |
994.9 | 975.55 | 312686 |
| 212 | -13.05 -1.31 % |
18-06-2024 00:00:00 Tuesday |
998.7 985.65 |
1003.45 | 984.1 | 351324 |
| 213 | 2.4 0.24 % |
14-06-2024 00:00:00 Friday |
991 993.4 |
997 | 981.4 | 404491 |
| 214 | -15.65 -1.56 % |
13-06-2024 00:00:00 Thursday |
1001.4 985.75 |
1001.4 | 980.55 | 450162 |
| 215 | -7 -0.7 % |
12-06-2024 00:00:00 Wednesday |
995.6 988.6 |
1010 | 987 | 1408984 |
| 216 | 13.15 1.35 % |
11-06-2024 00:00:00 Tuesday |
973.95 987.1 |
992.65 | 966.75 | 571900 |
| 217 | -4 -0.41 % |
10-06-2024 00:00:00 Monday |
978.8 974.8 |
985 | 969.15 | 413081 |
| 218 | 30.4 3.23 % |
07-06-2024 00:00:00 Friday |
940 970.4 |
972.95 | 935.3 | 1068469 |
| 219 | -6.25 -0.66 % |
06-06-2024 00:00:00 Thursday |
944.4 938.15 |
946 | 931.5 | 446996 |
| 220 | 7.6 0.82 % |
05-06-2024 00:00:00 Wednesday |
922.3 929.9 |
933.75 | 890 | 1228258 |
| 221 | -48.8 -5.12 % |
04-06-2024 00:00:00 Tuesday |
952.95 904.15 |
952.95 | 855.45 | 3524221 |
| 222 | -13.85 -1.44 % |
03-06-2024 00:00:00 Monday |
964.35 950.5 |
964.35 | 934 | 611484 |
| 223 | -8.05 -0.86 % |
31-05-2024 00:00:00 Friday |
930.9 922.85 |
937.4 | 920 | 1091292 |
| 224 | -18.4 -1.95 % |
30-05-2024 00:00:00 Thursday |
942.55 924.15 |
951.45 | 921.5 | 919480 |
| 225 | -4.05 -0.43 % |
29-05-2024 00:00:00 Wednesday |
947.7 943.65 |
950.2 | 938.8 | 244360 |
| 226 | -12.7 -1.32 % |
28-05-2024 00:00:00 Tuesday |
960 947.3 |
962 | 946.1 | 224987 |
| 227 | -9.95 -1.03 % |
27-05-2024 00:00:00 Monday |
967.95 958 |
967.95 | 952 | 859520 |
| 228 | -3.95 -0.41 % |
24-05-2024 00:00:00 Friday |
964.7 960.75 |
970.8 | 958 | 401991 |
| 229 | 12.05 1.27 % |
23-05-2024 00:00:00 Thursday |
950 962.05 |
963 | 945.25 | 359571 |
| 230 | -4.6 -0.48 % |
22-05-2024 00:00:00 Wednesday |
952 947.4 |
955 | 942.75 | 302914 |
| 231 | -6.7 -0.7 % |
21-05-2024 00:00:00 Tuesday |
957.85 951.15 |
957.85 | 949 | 438896 |
| 232 | 3.85 0.41 % |
18-05-2024 00:00:00 Saturday |
949.9 953.75 |
958 | 947.15 | 136733 |
| 233 | 0.75 0.08 % |
17-05-2024 00:00:00 Friday |
945 945.75 |
953.75 | 941.25 | 673840 |
| 234 | -18.3 -1.92 % |
16-05-2024 00:00:00 Thursday |
954.65 936.35 |
954.65 | 919 | 1226843 |
| 235 | -25.45 -2.62 % |
15-05-2024 00:00:00 Wednesday |
972.65 947.2 |
973 | 945.1 | 1588448 |
| 236 | -1.35 -0.14 % |
14-05-2024 00:00:00 Tuesday |
966.05 964.7 |
968 | 953.55 | 871806 |
| 237 | -50.75 -5.02 % |
13-05-2024 00:00:00 Monday |
1010.3 959.55 |
1010.3 | 948 | 4451744 |
| 238 | 7.65 0.74 % |
10-05-2024 00:00:00 Friday |
1039.2 1046.85 |
1050 | 1030.75 | 792542 |
| 239 | 17.95 1.77 % |
09-05-2024 00:00:00 Thursday |
1012.2 1030.15 |
1042.95 | 1007.75 | 1731104 |
| 240 | 24.5 2.48 % |
08-05-2024 00:00:00 Wednesday |
987.7 1012.2 |
1015 | 977.75 | 417305 |
| 241 | -27.8 -2.74 % |
07-05-2024 00:00:00 Tuesday |
1016 988.2 |
1017.45 | 982.25 | 337111 |
| 242 | -1.3 -0.13 % |
06-05-2024 00:00:00 Monday |
1017.1 1015.8 |
1020 | 1004.45 | 525349 |
| 243 | -23.9 -2.3 % |
03-05-2024 00:00:00 Friday |
1037.7 1013.8 |
1040 | 996 | 996767 |
| 244 | 9.05 0.89 % |
02-05-2024 00:00:00 Thursday |
1018.9 1027.95 |
1029.95 | 1012 | 360973 |
| 245 | 4.35 0.43 % |
30-04-2024 00:00:00 Tuesday |
1005 1009.35 |
1019.55 | 999 | 282403 |
| 246 | -3.7 -0.37 % |
29-04-2024 00:00:00 Monday |
1004.15 1000.45 |
1005.5 | 999.15 | 147581 |
| 247 | -5.9 -0.59 % |
26-04-2024 00:00:00 Friday |
1005.25 999.35 |
1007.55 | 996.7 | 282091 |
| 248 | 6.8 0.68 % |
25-04-2024 00:00:00 Thursday |
994 1000.8 |
1003.2 | 991 | 290886 |
| 249 | -2.1 -0.21 % |
24-04-2024 00:00:00 Wednesday |
993.7 991.6 |
996.2 | 988 | 183427 |
| 250 | 10 1.02 % |
23-04-2024 00:00:00 Tuesday |
976.6 986.6 |
994.65 | 974.05 | 505969 |
| 251 | -5.85 -0.6 % |
22-04-2024 00:00:00 Monday |
979.4 973.55 |
979.4 | 965.95 | 527555 |
| 252 | -1.8 -0.19 % |
19-04-2024 00:00:00 Friday |
965 963.2 |
967.9 | 943.95 | 1516408 |
| 253 | -25.6 -2.57 % |
18-04-2024 00:00:00 Thursday |
997 971.4 |
1003.05 | 966.45 | 396524 |
| 254 | 1.75 0.18 % |
16-04-2024 00:00:00 Tuesday |
990.7 992.45 |
1004.55 | 982.7 | 335575 |
| 255 | 0.75 0.08 % |
15-04-2024 00:00:00 Monday |
997.95 998.7 |
1006.95 | 978.8 | 555439 |
| 256 | 4.45 0.44 % |
12-04-2024 00:00:00 Friday |
1015.5 1019.95 |
1029.25 | 1013.5 | 439390 |
| 257 | 0.25 0.02 % |
10-04-2024 00:00:00 Wednesday |
1012.9 1013.15 |
1021 | 1010 | 160151 |
| 258 | -13.75 -1.35 % |
09-04-2024 00:00:00 Tuesday |
1021.95 1008.2 |
1029.6 | 1005 | 343498 |
| 259 | 2.75 0.27 % |
08-04-2024 00:00:00 Monday |
1010.2 1012.95 |
1016 | 1004.05 | 191475 |
| 260 | -4.95 -0.49 % |
05-04-2024 00:00:00 Friday |
1012 1007.05 |
1012.05 | 1004.45 | 384700 |
| 261 | -3.95 -0.39 % |
04-04-2024 00:00:00 Thursday |
1016 1012.05 |
1017 | 998.25 | 282849 |
| 262 | 4.05 0.4 % |
03-04-2024 00:00:00 Wednesday |
1005 1009.05 |
1014 | 992.25 | 298767 |
| 263 | 4.6 0.46 % |
02-04-2024 00:00:00 Tuesday |
999.7 1004.3 |
1008 | 993.25 | 271419 |
| 264 | -7.9 -0.79 % |
01-04-2024 00:00:00 Monday |
1000 992.1 |
1009.75 | 987.1 | 791404 |
| 265 | 9.6 0.98 % |
28-03-2024 00:00:00 Thursday |
983.4 993 |
999.5 | 979 | 713326 |
| 266 | -14.4 -1.45 % |
27-03-2024 00:00:00 Wednesday |
993.2 978.8 |
995 | 976.9 | 215266 |
| 267 | 8.55 0.87 % |
26-03-2024 00:00:00 Tuesday |
977.5 986.05 |
994.95 | 976.4 | 273613 |
| 268 | 13.65 1.41 % |
22-03-2024 00:00:00 Friday |
965.9 979.55 |
986.25 | 950.5 | 497273 |
| 269 | 14.75 1.55 % |
21-03-2024 00:00:00 Thursday |
950.1 964.85 |
968.9 | 945.95 | 711890 |
| 270 | -20.3 -2.11 % |
20-03-2024 00:00:00 Wednesday |
961 940.7 |
965 | 921.25 | 426188 |
| 271 | -13 -1.34 % |
19-03-2024 00:00:00 Tuesday |
970.55 957.55 |
970.55 | 951.95 | 273218 |
| 272 | 26.2 2.77 % |
18-03-2024 00:00:00 Monday |
946 972.2 |
974.4 | 936.85 | 1061895 |
| 273 | -23.45 -2.42 % |
15-03-2024 00:00:00 Friday |
969.65 946.2 |
980 | 940.1 | 1133364 |
| 274 | -1.15 -0.12 % |
14-03-2024 00:00:00 Thursday |
968.95 967.8 |
982 | 955.9 | 626086 |
| 275 | -44.7 -4.39 % |
13-03-2024 00:00:00 Wednesday |
1017.75 973.05 |
1021.45 | 964 | 1868951 |
| 276 | -11.4 -1.11 % |
12-03-2024 00:00:00 Tuesday |
1028 1016.6 |
1037 | 1011.2 | 633568 |
| 277 | -9 -0.87 % |
11-03-2024 00:00:00 Monday |
1037 1028 |
1037 | 1021 | 763675 |
| 278 | 12.5 1.22 % |
07-03-2024 00:00:00 Thursday |
1026.85 1039.35 |
1046.85 | 1014 | 790978 |
| 279 | -12.35 -1.2 % |
06-03-2024 00:00:00 Wednesday |
1029.95 1017.6 |
1030.6 | 1009 | 1148559 |
| 280 | -9.75 -0.95 % |
05-03-2024 00:00:00 Tuesday |
1031.7 1021.95 |
1065.6 | 1005.35 | 4240454 |
| 281 | -5.75 -0.58 % |
04-03-2024 00:00:00 Monday |
992.95 987.2 |
995.75 | 980 | 655419 |
| 282 | -1.6 -0.16 % |
02-03-2024 00:00:00 Saturday |
990 988.4 |
992.8 | 987.15 | 30514 |
| 283 | 20.15 2.11 % |
01-03-2024 00:00:00 Friday |
957.05 977.2 |
979.9 | 957.05 | 1152398 |
| 284 | -8.2 -0.86 % |
29-02-2024 00:00:00 Thursday |
959 950.8 |
959 | 943.1 | 236483 |
| 285 | -9 -0.93 % |
28-02-2024 00:00:00 Wednesday |
966.75 957.75 |
976.3 | 950.15 | 1122864 |
| 286 | 25.05 2.67 % |
27-02-2024 00:00:00 Tuesday |
937.7 962.75 |
965 | 935.05 | 552128 |
| 287 | -1.65 -0.18 % |
26-02-2024 00:00:00 Monday |
938.35 936.7 |
944.75 | 931.9 | 210657 |
| 288 | 4.25 0.46 % |
23-02-2024 00:00:00 Friday |
932.9 937.15 |
939.9 | 929.45 | 365771 |
| 289 | 7.15 0.77 % |
22-02-2024 00:00:00 Thursday |
924.95 932.1 |
933.85 | 914.45 | 406224 |
| 290 | -5.45 -0.59 % |
21-02-2024 00:00:00 Wednesday |
926.5 921.05 |
937.2 | 916.55 | 484474 |
| 291 | -9.3 -0.99 % |
20-02-2024 00:00:00 Tuesday |
935.7 926.4 |
935.7 | 921 | 189709 |
| 292 | -12.75 -1.35 % |
19-02-2024 00:00:00 Monday |
945.3 932.55 |
945.3 | 931.05 | 446515 |
| 293 | 12.8 1.38 % |
16-02-2024 00:00:00 Friday |
925.95 938.75 |
948.5 | 925 | 566794 |
| 294 | -4.5 -0.49 % |
15-02-2024 00:00:00 Thursday |
924.7 920.2 |
927 | 916.5 | 442218 |
| 295 | 18.3 2.03 % |
14-02-2024 00:00:00 Wednesday |
900 918.3 |
920 | 894.15 | 524505 |
| 296 | -4.1 -0.45 % |
13-02-2024 00:00:00 Tuesday |
911 906.9 |
918.55 | 894 | 341848 |
| 297 | -5.75 -0.63 % |
12-02-2024 00:00:00 Monday |
917 911.25 |
925 | 908.15 | 269070 |
| 298 | -12.75 -1.37 % |
09-02-2024 00:00:00 Friday |
927.7 914.95 |
927.7 | 906.05 | 897703 |
| 299 | -13.25 -1.41 % |
08-02-2024 00:00:00 Thursday |
937.7 924.45 |
939.75 | 918.7 | 380102 |
| 300 | -10 -1.06 % |
07-02-2024 00:00:00 Wednesday |
943.55 933.55 |
944.55 | 928.25 | 390616 |
| 301 | 0.45 0.05 % |
06-02-2024 00:00:00 Tuesday |
939 939.45 |
941 | 928.4 | 916894 |
| 302 | -15.2 -1.61 % |
05-02-2024 00:00:00 Monday |
942 926.8 |
949.6 | 915.2 | 2818087 |
| 303 | -8 -0.9 % |
02-02-2024 00:00:00 Friday |
886.8 878.8 |
895.75 | 876.8 | 741857 |
| 304 | -23.55 -2.61 % |
01-02-2024 00:00:00 Thursday |
901.9 878.35 |
901.9 | 876.1 | 1071249 |
| 305 | 17.55 2.03 % |
31-01-2024 00:00:00 Wednesday |
866.65 884.2 |
896.65 | 865.45 | 1451000 |
| 306 | 16.45 1.95 % |
30-01-2024 00:00:00 Tuesday |
842.8 859.25 |
886.3 | 842.8 | 759508 |
| 307 | 27.1 3.33 % |
29-01-2024 00:00:00 Monday |
813.75 840.85 |
843.7 | 811 | 547076 |
| 308 | -2.45 -0.3 % |
25-01-2024 00:00:00 Thursday |
813.9 811.45 |
813.9 | 800.3 | 532450 |
| 309 | 7.9 0.98 % |
24-01-2024 00:00:00 Wednesday |
803 810.9 |
812 | 789 | 375528 |
| 310 | -23.6 -2.86 % |
23-01-2024 00:00:00 Tuesday |
824 800.4 |
827.7 | 796.3 | 1093429 |
| 311 | -7.75 -0.94 % |
20-01-2024 00:00:00 Saturday |
826.75 819 |
826.75 | 817.5 | 164907 |
| 312 | -1.55 -0.19 % |
19-01-2024 00:00:00 Friday |
824.85 823.3 |
825.65 | 819.6 | 663451 |
| 313 | 10.9 1.35 % |
18-01-2024 00:00:00 Thursday |
808 818.9 |
822.5 | 796.85 | 930961 |
| 314 | -8.25 -1.01 % |
17-01-2024 00:00:00 Wednesday |
813.8 805.55 |
813.8 | 803.4 | 688022 |
| 315 | 4.15 0.51 % |
16-01-2024 00:00:00 Tuesday |
814.75 818.9 |
827 | 812.75 | 392615 |
| 316 | -9.6 -1.17 % |
15-01-2024 00:00:00 Monday |
821.95 812.35 |
821.95 | 810.85 | 276367 |
| 317 | -2.7 -0.33 % |
12-01-2024 00:00:00 Friday |
818.95 816.25 |
818.95 | 809.5 | 1029657 |
| 318 | 3.3 0.41 % |
11-01-2024 00:00:00 Thursday |
812.55 815.85 |
817.4 | 809 | 650222 |
| 319 | 8.45 1.06 % |
10-01-2024 00:00:00 Wednesday |
799.8 808.25 |
810.75 | 792.8 | 384042 |
| 320 | 0.4 0.05 % |
09-01-2024 00:00:00 Tuesday |
799.1 799.5 |
809 | 793.7 | 560888 |
| 321 | -9.8 -1.23 % |
08-01-2024 00:00:00 Monday |
798.85 789.05 |
800.15 | 787.6 | 693387 |
| 322 | -9.45 -1.18 % |
05-01-2024 00:00:00 Friday |
800 790.55 |
805.85 | 787.2 | 908403 |
| 323 | -1.6 -0.2 % |
04-01-2024 00:00:00 Thursday |
797.25 795.65 |
801.85 | 791.35 | 652726 |
| 324 | -4.65 -0.59 % |
03-01-2024 00:00:00 Wednesday |
786 781.35 |
790 | 776.2 | 652481 |
| 325 | -16.1 -2.01 % |
02-01-2024 00:00:00 Tuesday |
800.65 784.55 |
804 | 779.15 | 604902 |
| 326 | 3.8 0.48 % |
01-01-2024 00:00:00 Monday |
786.7 790.5 |
798.5 | 781.4 | 1067010 |
| 327 | 24.3 3.21 % |
29-12-2023 00:00:00 Friday |
756.45 780.75 |
802.6 | 753.9 | 3504270 |
| 328 | 10.8 1.45 % |
28-12-2023 00:00:00 Thursday |
743.4 754.2 |
757.85 | 739 | 430065 |
| 329 | 13.25 1.82 % |
27-12-2023 00:00:00 Wednesday |
727.35 740.6 |
741.8 | 725.1 | 1164067 |
| 330 | -7.35 -1.01 % |
26-12-2023 00:00:00 Tuesday |
727 719.65 |
727.8 | 716.6 | 577179 |
| 331 | 7.6 1.06 % |
22-12-2023 00:00:00 Friday |
717 724.6 |
731 | 712.05 | 941329 |
| 332 | 6.3 0.9 % |
21-12-2023 00:00:00 Thursday |
702.45 708.75 |
711.9 | 695.9 | 364318 |
| 333 | -25.1 -3.44 % |
20-12-2023 00:00:00 Wednesday |
730.05 704.95 |
732.95 | 703 | 999277 |
| 334 | -4.25 -0.58 % |
19-12-2023 00:00:00 Tuesday |
733.45 729.2 |
733.45 | 726.1 | 202628 |
| 335 | -3.2 -0.44 % |
18-12-2023 00:00:00 Monday |
733.8 730.6 |
734.85 | 728 | 554393 |
| 336 | 8.4 1.16 % |
15-12-2023 00:00:00 Friday |
724 732.4 |
734.05 | 721.25 | 621031 |
| 337 | -5.35 -0.74 % |
14-12-2023 00:00:00 Thursday |
725 719.65 |
725 | 718.4 | 299733 |
| 338 | 3.45 0.48 % |
13-12-2023 00:00:00 Wednesday |
716.8 720.25 |
721.2 | 713.7 | 308155 |
| 339 | -10.55 -1.45 % |
12-12-2023 00:00:00 Tuesday |
725.85 715.3 |
725.85 | 713 | 294597 |
| 340 | 2.45 0.34 % |
11-12-2023 00:00:00 Monday |
718.3 720.75 |
726.35 | 717 | 694724 |
| 341 | -9 -1.24 % |
08-12-2023 00:00:00 Friday |
723.65 714.65 |
727.5 | 707.6 | 800663 |
| 342 | -2.1 -0.29 % |
07-12-2023 00:00:00 Thursday |
724 721.9 |
727.45 | 716 | 631043 |
| 343 | 12.45 1.75 % |
06-12-2023 00:00:00 Wednesday |
709.95 722.4 |
724.5 | 708.8 | 717210 |
| 344 | -1.65 -0.23 % |
05-12-2023 00:00:00 Tuesday |
709.95 708.3 |
715 | 705.3 | 671733 |
| 345 | -10.4 -1.45 % |
04-12-2023 00:00:00 Monday |
715.85 705.45 |
716.2 | 704.65 | 882686 |
| 346 | -4 -0.56 % |
01-12-2023 00:00:00 Friday |
709.7 705.7 |
711.4 | 703 | 818163 |
| 347 | -10.75 -1.5 % |
30-11-2023 00:00:00 Thursday |
717 706.25 |
717 | 696.85 | 924172 |
| 348 | 10.95 1.56 % |
29-11-2023 00:00:00 Wednesday |
701.2 712.15 |
714.4 | 694.25 | 1394705 |
| 349 | 18.9 2.78 % |
28-11-2023 00:00:00 Tuesday |
678.7 697.6 |
699.45 | 674.3 | 666111 |
| 350 | -8.75 -1.28 % |
24-11-2023 00:00:00 Friday |
682.4 673.65 |
682.4 | 671.5 | 542886 |
| 351 | -2.3 -0.34 % |
23-11-2023 00:00:00 Thursday |
682.15 679.85 |
685.9 | 677.1 | 343592 |
| 352 | -3.65 -0.53 % |
22-11-2023 00:00:00 Wednesday |
684.75 681.1 |
687.35 | 675.9 | 553593 |
| 353 | 2.3 0.34 % |
21-11-2023 00:00:00 Tuesday |
678.65 680.95 |
683.3 | 674.75 | 296198 |
| 354 | -9.8 -1.43 % |
20-11-2023 00:00:00 Monday |
683.85 674.05 |
686.7 | 670.6 | 461589 |
| 355 | -3 -0.44 % |
17-11-2023 00:00:00 Friday |
684 681 |
687.55 | 679.45 | 568304 |
| 356 | 5.7 0.85 % |
16-11-2023 00:00:00 Thursday |
674.4 680.1 |
685.25 | 670.6 | 1421345 |
| 357 | 11.65 1.77 % |
15-11-2023 00:00:00 Wednesday |
660 671.65 |
673.45 | 656.65 | 438757 |
| 358 | -0.4 -0.06 % |
13-11-2023 00:00:00 Monday |
653.5 653.1 |
654 | 649.25 | 340813 |
| 359 | -5.75 -0.87 % |
12-11-2023 00:00:00 Sunday |
659.4 653.65 |
659.4 | 652.65 | 136264 |
| 360 | 0.9 0.14 % |
10-11-2023 00:00:00 Friday |
649.9 650.8 |
652.8 | 644.1 | 765764 |
| 361 | 5.7 0.89 % |
09-11-2023 00:00:00 Thursday |
643.35 649.05 |
653.45 | 642.65 | 323363 |
| 362 | -7.2 -1.11 % |
08-11-2023 00:00:00 Wednesday |
649.45 642.25 |
649.45 | 641.25 | 769192 |
| 363 | -0.3 -0.05 % |
07-11-2023 00:00:00 Tuesday |
645.45 645.15 |
649.8 | 643.8 | 356829 |
| 364 | -7.05 -1.08 % |
06-11-2023 00:00:00 Monday |
653 645.95 |
653 | 643.2 | 899686 |
| 365 | -13.2 -2 % |
03-11-2023 00:00:00 Friday |
661 647.8 |
665.45 | 646 | 2265004 |
| 366 | 3.65 0.58 % |
02-11-2023 00:00:00 Thursday |
633.15 636.8 |
638.2 | 630.05 | 352552 |
| 367 | -3.35 -0.53 % |
01-11-2023 00:00:00 Wednesday |
630.7 627.35 |
633.95 | 626.35 | 551203 |
| 368 | -14 -2.18 % |
31-10-2023 00:00:00 Tuesday |
642.5 628.5 |
642.5 | 627.15 | 611547 |
| 369 | -15.45 -2.4 % |
30-10-2023 00:00:00 Monday |
643.7 628.25 |
643.9 | 622 | 878990 |
| 370 | 10.7 1.7 % |
27-10-2023 00:00:00 Friday |
630 640.7 |
644.05 | 628.4 | 873517 |
| 371 | -9.2 -1.45 % |
26-10-2023 00:00:00 Thursday |
635.65 626.45 |
635.65 | 624.85 | 960187 |
| 372 | -11.35 -1.75 % |
25-10-2023 00:00:00 Wednesday |
649.2 637.85 |
651.8 | 636.1 | 686070 |
| 373 | -16.65 -2.51 % |
23-10-2023 00:00:00 Monday |
664 647.35 |
666.7 | 644.2 | 411816 |
| 374 | -5.15 -0.77 % |
20-10-2023 00:00:00 Friday |
667.85 662.7 |
676.55 | 660.55 | 429147 |
| 375 | 5.05 0.76 % |
19-10-2023 00:00:00 Thursday |
663.4 668.45 |
672.05 | 658.7 | 385287 |
| 376 | 9 1.36 % |
18-10-2023 00:00:00 Wednesday |
659.35 668.35 |
672 | 653.75 | 1237175 |
| 377 | -15.2 -2.27 % |
17-10-2023 00:00:00 Tuesday |
670.95 655.75 |
670.95 | 654.65 | 399267 |
| 378 | -2.7 -0.4 % |
16-10-2023 00:00:00 Monday |
668.8 666.1 |
677.9 | 661.1 | 1353054 |
| 379 | 32.2 5.07 % |
13-10-2023 00:00:00 Friday |
634.95 667.15 |
669.1 | 633.05 | 970594 |
| 380 | -0.05 -0.01 % |
12-10-2023 00:00:00 Thursday |
636.9 636.85 |
640.45 | 635.1 | 196495 |
| 381 | 1.6 0.25 % |
11-10-2023 00:00:00 Wednesday |
632.25 633.85 |
637.65 | 632.25 | 553727 |
| 382 | 10.6 1.71 % |
10-10-2023 00:00:00 Tuesday |
620 630.6 |
632.5 | 618.2 | 1046738 |
| 383 | -4.05 -0.65 % |
09-10-2023 00:00:00 Monday |
621.45 617.4 |
622 | 613.8 | 226892 |
| 384 | -5.9 -0.94 % |
06-10-2023 00:00:00 Friday |
628 622.1 |
628 | 620 | 413577 |
| 385 | 0.1 0.02 % |
05-10-2023 00:00:00 Thursday |
619.45 619.55 |
621.4 | 614.5 | 302387 |
| 386 | -8.35 -1.34 % |
04-10-2023 00:00:00 Wednesday |
621.85 613.5 |
621.85 | 608.45 | 643257 |
| 387 | -12.2 -1.93 % |
03-10-2023 00:00:00 Tuesday |
632.5 620.3 |
632.55 | 618.65 | 831383 |
| 388 | 10 1.61 % |
29-09-2023 00:00:00 Friday |
620.35 630.35 |
633.1 | 616.8 | 334281 |
| 389 | -9.85 -1.58 % |
28-09-2023 00:00:00 Thursday |
623.8 613.95 |
623.8 | 612.45 | 535495 |
| 390 | 0 0 % |
27-09-2023 00:00:00 Wednesday |
620.4 620.4 |
621.95 | 616.7 | 435244 |
| 391 | -0.2 -0.03 % |
26-09-2023 00:00:00 Tuesday |
619.95 619.75 |
625.65 | 618 | 648097 |
| 392 | -4.1 -0.66 % |
25-09-2023 00:00:00 Monday |
622.7 618.6 |
625 | 617.8 | 872217 |
| 393 | -6.25 -1 % |
22-09-2023 00:00:00 Friday |
627.35 621.1 |
631.75 | 619 | 448855 |
| 394 | -11.4 -1.79 % |
21-09-2023 00:00:00 Thursday |
638.3 626.9 |
641.8 | 624.2 | 347156 |
| 395 | -1.95 -0.3 % |
20-09-2023 00:00:00 Wednesday |
640.25 638.3 |
647 | 637.05 | 559937 |
| 396 | 5.55 0.87 % |
18-09-2023 00:00:00 Monday |
635.05 640.6 |
644.1 | 633.1 | 429830 |
| 397 | 5.25 0.83 % |
15-09-2023 00:00:00 Friday |
628.9 634.15 |
636.45 | 627.4 | 629479 |
| 398 | -4.6 -0.73 % |
14-09-2023 00:00:00 Thursday |
628.95 624.35 |
630.75 | 623.15 | 423345 |
| 399 | 5.15 0.83 % |
13-09-2023 00:00:00 Wednesday |
620.8 625.95 |
628.45 | 619.2 | 587632 |
| 400 | -18.95 -2.96 % |
12-09-2023 00:00:00 Tuesday |
639.75 620.8 |
639.75 | 615.6 | 505118 |
| 401 | 2.15 0.34 % |
11-09-2023 00:00:00 Monday |
632.55 634.7 |
635.55 | 630.5 | 398510 |
| 402 | 10.8 1.75 % |
08-09-2023 00:00:00 Friday |
616.35 627.15 |
628.9 | 614.15 | 634517 |
| 403 | 3.05 0.5 % |
07-09-2023 00:00:00 Thursday |
611.7 614.75 |
616.6 | 609.05 | 578338 |
| 404 | -0.75 -0.12 % |
06-09-2023 00:00:00 Wednesday |
611 610.25 |
612 | 605.6 | 290810 |
| 405 | 2 0.33 % |
05-09-2023 00:00:00 Tuesday |
609.05 611.05 |
618.8 | 608.3 | 373652 |
| 406 | -3.35 -0.55 % |
04-09-2023 00:00:00 Monday |
612.15 608.8 |
615 | 606.1 | 727501 |
| 407 | 7.65 1.27 % |
01-09-2023 00:00:00 Friday |
603.55 611.2 |
614.8 | 601.65 | 1454215 |
| 408 | -6.95 -1.14 % |
31-08-2023 00:00:00 Thursday |
608.05 601.1 |
609.65 | 599.1 | 1242644 |
| 409 | -4.8 -0.79 % |
30-08-2023 00:00:00 Wednesday |
611.2 606.4 |
613 | 604.8 | 520330 |
| 410 | 2.6 0.43 % |
29-08-2023 00:00:00 Tuesday |
604.9 607.5 |
610.55 | 603.55 | 519882 |
| 411 | -3.35 -0.55 % |
28-08-2023 00:00:00 Monday |
606.3 602.95 |
608.4 | 601.55 | 1310140 |
| 412 | -9.5 -1.55 % |
25-08-2023 00:00:00 Friday |
611.4 601.9 |
616.3 | 593.5 | 1613948 |
| 413 | -6.2 -1 % |
24-08-2023 00:00:00 Thursday |
618 611.8 |
619 | 609.7 | 388451 |
| 414 | -7.3 -1.17 % |
23-08-2023 00:00:00 Wednesday |
621.6 614.3 |
622.65 | 613 | 570476 |
| 415 | -1.2 -0.19 % |
22-08-2023 00:00:00 Tuesday |
620.7 619.5 |
626.5 | 618.5 | 710871 |
| 416 | 3.8 0.62 % |
21-08-2023 00:00:00 Monday |
616.05 619.85 |
623 | 614.6 | 669502 |
| 417 | 0.45 0.07 % |
18-08-2023 00:00:00 Friday |
613.55 614 |
620.05 | 610.75 | 721463 |
| 418 | -5.8 -0.94 % |
17-08-2023 00:00:00 Thursday |
619.35 613.55 |
621.9 | 611 | 897918 |
| 419 | 12.8 2.11 % |
16-08-2023 00:00:00 Wednesday |
605.3 618.1 |
621.1 | 597.25 | 585373 |
| 420 | -4.55 -0.74 % |
14-08-2023 00:00:00 Monday |
611.05 606.5 |
611.65 | 594.65 | 530433 |
| 421 | -8.9 -1.43 % |
11-08-2023 00:00:00 Friday |
620.9 612 |
624.4 | 610.3 | 687564 |
| 422 | -5.5 -0.88 % |
10-08-2023 00:00:00 Thursday |
623 617.5 |
628.25 | 606.3 | 1407171 |
| 423 | 13.2 2.16 % |
09-08-2023 00:00:00 Wednesday |
610 623.2 |
624.1 | 605.5 | 865788 |
| 424 | -3.7 -0.61 % |
08-08-2023 00:00:00 Tuesday |
611.35 607.65 |
614.8 | 605.3 | 995623 |
| 425 | -8.55 -1.38 % |
07-08-2023 00:00:00 Monday |
618.55 610 |
618.55 | 608.7 | 845454 |
| 426 | -9.5 -1.52 % |
04-08-2023 00:00:00 Friday |
625 615.5 |
625.25 | 613.5 | 666935 |
| 427 | -3.35 -0.54 % |
03-08-2023 00:00:00 Thursday |
624.25 620.9 |
626.25 | 614.35 | 1101676 |
| 428 | -20.25 -3.15 % |
02-08-2023 00:00:00 Wednesday |
643.4 623.15 |
644 | 616.5 | 921072 |
| 429 | -2.2 -0.34 % |
01-08-2023 00:00:00 Tuesday |
644.65 642.45 |
652.9 | 642.1 | 493219 |
| 430 | 4 0.62 % |
31-07-2023 00:00:00 Monday |
640 644 |
645.6 | 636.7 | 331480 |
| 431 | -9.95 -1.54 % |
28-07-2023 00:00:00 Friday |
646.2 636.25 |
646.2 | 632.15 | 761495 |
| 432 | 3.55 0.55 % |
27-07-2023 00:00:00 Thursday |
642.6 646.15 |
648.45 | 636.8 | 529034 |
| 433 | -2.7 -0.42 % |
26-07-2023 00:00:00 Wednesday |
642 639.3 |
664.9 | 639 | 1973863 |
| 434 | 6.65 1.05 % |
25-07-2023 00:00:00 Tuesday |
635.35 642 |
642.5 | 633.7 | 1215465 |
| 435 | 2 0.32 % |
24-07-2023 00:00:00 Monday |
628 630 |
634.35 | 626.25 | 1026279 |
| 436 | 5.1 0.82 % |
21-07-2023 00:00:00 Friday |
621 626.1 |
631 | 617.25 | 726606 |
| 437 | 0.65 0.1 % |
20-07-2023 00:00:00 Thursday |
621.35 622 |
623.5 | 616.35 | 511658 |
| 438 | 6.25 1.02 % |
19-07-2023 00:00:00 Wednesday |
613.75 620 |
625.15 | 610 | 1034201 |
| 439 | -10 -1.61 % |
18-07-2023 00:00:00 Tuesday |
621 611 |
621 | 607.2 | 623579 |
| 440 | -6.85 -1.09 % |
17-07-2023 00:00:00 Monday |
626.25 619.4 |
627 | 617.1 | 433719 |
| 441 | 1.8 0.29 % |
14-07-2023 00:00:00 Friday |
623 624.8 |
625.7 | 619.35 | 648173 |
| 442 | -1.95 -0.31 % |
13-07-2023 00:00:00 Thursday |
625 623.05 |
626.4 | 615.35 | 533637 |
| 443 | -9.15 -1.45 % |
12-07-2023 00:00:00 Wednesday |
629.5 620.35 |
630.85 | 620 | 850834 |
| 444 | 3.3 0.53 % |
11-07-2023 00:00:00 Tuesday |
625.7 629 |
630.4 | 622.15 | 427836 |
| 445 | -5.5 -0.88 % |
10-07-2023 00:00:00 Monday |
625 619.5 |
634.6 | 617.5 | 2114954 |
| 446 | 21.1 3.51 % |
07-07-2023 00:00:00 Friday |
600.8 621.9 |
624.6 | 592.25 | 1684712 |
| 447 | 12.65 2.15 % |
06-07-2023 00:00:00 Thursday |
588.55 601.2 |
604.85 | 588.5 | 1268837 |
| 448 | -2.5 -0.42 % |
05-07-2023 00:00:00 Wednesday |
592.95 590.45 |
592.95 | 585.1 | 356299 |
| 449 | -1.7 -0.29 % |
04-07-2023 00:00:00 Tuesday |
593 591.3 |
596.35 | 589.7 | 588469 |
| 450 | -9.1 -1.52 % |
03-07-2023 00:00:00 Monday |
600 590.9 |
602.5 | 590 | 498272 |
| 451 | 7.9 1.34 % |
30-06-2023 00:00:00 Friday |
587.6 595.5 |
599 | 587.6 | 1360905 |
| 452 | 6.75 1.16 % |
28-06-2023 00:00:00 Wednesday |
579.95 586.7 |
589.95 | 575.7 | 810157 |
| 453 | 2.75 0.48 % |
27-06-2023 00:00:00 Tuesday |
570.3 573.05 |
576.9 | 568.85 | 635864 |
| 454 | 7.85 1.4 % |
26-06-2023 00:00:00 Monday |
560 567.85 |
569 | 557.75 | 278045 |
| 455 | -10.75 -1.89 % |
23-06-2023 00:00:00 Friday |
570 559.25 |
570.8 | 557.45 | 486222 |
| 456 | -14.5 -2.48 % |
22-06-2023 00:00:00 Thursday |
583.8 569.3 |
584.65 | 568.4 | 416157 |
| 457 | -3.8 -0.65 % |
21-06-2023 00:00:00 Wednesday |
585 581.2 |
585.95 | 574.5 | 779848 |
| 458 | 17.55 3.1 % |
20-06-2023 00:00:00 Tuesday |
565.75 583.3 |
584 | 562.4 | 572894 |
| 459 | -4.75 -0.83 % |
19-06-2023 00:00:00 Monday |
570.5 565.75 |
573.3 | 564.35 | 296851 |
| 460 | 0.55 0.1 % |
16-06-2023 00:00:00 Friday |
569 569.55 |
572.05 | 566.15 | 258002 |
| 461 | -2.95 -0.52 % |
15-06-2023 00:00:00 Thursday |
571.2 568.25 |
575 | 567.55 | 316729 |
| 462 | 3.15 0.56 % |
14-06-2023 00:00:00 Wednesday |
567 570.15 |
570.95 | 563.7 | 516739 |
| 463 | -6.4 -1.13 % |
13-06-2023 00:00:00 Tuesday |
568.2 561.8 |
571.2 | 560.8 | 539003 |
| 464 | -2.5 -0.44 % |
12-06-2023 00:00:00 Monday |
566.2 563.7 |
568.85 | 560.8 | 333405 |
| 465 | -1.9 -0.34 % |
09-06-2023 00:00:00 Friday |
564.1 562.2 |
566.4 | 559.4 | 475377 |
| 466 | -10 -1.76 % |
08-06-2023 00:00:00 Thursday |
569.65 559.65 |
576.5 | 557.15 | 1567856 |
| 467 | 10.35 1.86 % |
07-06-2023 00:00:00 Wednesday |
557.6 567.95 |
574.95 | 552.1 | 1076315 |
| 468 | 7.05 1.29 % |
06-06-2023 00:00:00 Tuesday |
548.6 555.65 |
557 | 545.5 | 1232722 |
| 469 | 8.4 1.56 % |
05-06-2023 00:00:00 Monday |
538.05 546.45 |
548.65 | 538 | 787700 |
| 470 | -0.85 -0.16 % |
02-06-2023 00:00:00 Friday |
536.6 535.75 |
541.1 | 532.8 | 952306 |
| 471 | 8.65 1.64 % |
01-06-2023 00:00:00 Thursday |
526.6 535.25 |
536.2 | 522.8 | 1174802 |
| 472 | 6.35 1.22 % |
31-05-2023 00:00:00 Wednesday |
520.1 526.45 |
527.65 | 517 | 388590 |
| 473 | -1.75 -0.34 % |
30-05-2023 00:00:00 Tuesday |
520.55 518.8 |
523.65 | 518.05 | 184065 |
| 474 | -3.25 -0.62 % |
29-05-2023 00:00:00 Monday |
524.5 521.25 |
524.85 | 519.7 | 539272 |
| 475 | 5.5 1.07 % |
26-05-2023 00:00:00 Friday |
513.05 518.55 |
519.75 | 512.2 | 352576 |
| 476 | -4.1 -0.79 % |
25-05-2023 00:00:00 Thursday |
518.8 514.7 |
518.8 | 509.1 | 519276 |
| 477 | -7.8 -1.48 % |
24-05-2023 00:00:00 Wednesday |
528 520.2 |
529.65 | 519.25 | 319439 |
| 478 | 6.95 1.33 % |
23-05-2023 00:00:00 Tuesday |
521.55 528.5 |
531 | 521.3 | 459653 |
| 479 | -1.7 -0.32 % |
22-05-2023 00:00:00 Monday |
524.05 522.35 |
526.95 | 519.45 | 451341 |
| 480 | 15.7 3.08 % |
19-05-2023 00:00:00 Friday |
509.05 524.75 |
526.5 | 504.75 | 814048 |
| 481 | -9.95 -1.92 % |
18-05-2023 00:00:00 Thursday |
518.35 508.4 |
520.45 | 507 | 1179045 |
| 482 | -7.25 -1.39 % |
17-05-2023 00:00:00 Wednesday |
522.8 515.55 |
523.95 | 512.5 | 727239 |
| 483 | -12.2 -2.29 % |
16-05-2023 00:00:00 Tuesday |
533.25 521.05 |
536 | 519 | 849919 |
| 484 | 5.8 1.1 % |
15-05-2023 00:00:00 Monday |
525 530.8 |
537.15 | 521.4 | 1518106 |
| 485 | 1.65 0.32 % |
12-05-2023 00:00:00 Friday |
514 515.65 |
520.4 | 510.15 | 2013400 |
| 486 | 0.5 0.1 % |
11-05-2023 00:00:00 Thursday |
511.15 511.65 |
514.2 | 505.55 | 496748 |
| 487 | 1.45 0.29 % |
10-05-2023 00:00:00 Wednesday |
508 509.45 |
513 | 504.45 | 545627 |
| 488 | 2.4 0.48 % |
09-05-2023 00:00:00 Tuesday |
501.15 503.55 |
512.65 | 501.15 | 1024419 |
| 489 | 21.75 4.55 % |
08-05-2023 00:00:00 Monday |
478.45 500.2 |
502 | 478.45 | 2637706 |
| 490 | -3.55 -0.74 % |
05-05-2023 00:00:00 Friday |
480.75 477.2 |
484.75 | 476.25 | 285804 |
| 491 | -2 -0.41 % |
04-05-2023 00:00:00 Thursday |
482.75 480.75 |
486.5 | 479 | 513232 |
| 492 | 6.85 1.44 % |
03-05-2023 00:00:00 Wednesday |
477.05 483.9 |
485 | 477.05 | 332157 |
| 493 | -2 -0.41 % |
02-05-2023 00:00:00 Tuesday |
482.25 480.25 |
484.1 | 474.6 | 901669 |
| 494 | 4.05 0.84 % |
28-04-2023 00:00:00 Friday |
481.1 485.15 |
487.9 | 478.4 | 426312 |
| 495 | 5.8 1.22 % |
27-04-2023 00:00:00 Thursday |
475.7 481.5 |
482 | 475.7 | 228717 |
| 496 | 5.7 1.21 % |
26-04-2023 00:00:00 Wednesday |
472.35 478.05 |
479.55 | 472.35 | 429651 |
| 497 | 2.25 0.48 % |
25-04-2023 00:00:00 Tuesday |
471.05 473.3 |
476.25 | 471.05 | 279323 |
| 498 | 4.05 0.86 % |
24-04-2023 00:00:00 Monday |
471 475.05 |
475.9 | 468.5 | 425797 |
| 499 | -5.15 -1.08 % |
21-04-2023 00:00:00 Friday |
476.15 471 |
476.8 | 467.2 | 450971 |
| 500 | 4.2 0.89 % |
20-04-2023 00:00:00 Thursday |
472.6 476.8 |
479.7 | 469.25 | 521671 |
| 501 | -4 -0.85 % |
19-04-2023 00:00:00 Wednesday |
472.95 468.95 |
475.6 | 468 | 408366 |
| 502 | 0.95 0.2 % |
18-04-2023 00:00:00 Tuesday |
472 472.95 |
483.5 | 468.15 | 805257 |
| 503 | 1.9 0.4 % |
17-04-2023 00:00:00 Monday |
470 471.9 |
472.85 | 465.75 | 1031898 |
| 504 | 5.15 1.11 % |
13-04-2023 00:00:00 Thursday |
464.4 469.55 |
471.9 | 463.05 | 529190 |
| 505 | 6.1 1.33 % |
12-04-2023 00:00:00 Wednesday |
459.15 465.25 |
468.5 | 458.5 | 1178658 |
| 506 | -5.1 -1.1 % |
11-04-2023 00:00:00 Tuesday |
463.85 458.75 |
464.05 | 455.8 | 517405 |
| 507 | 11 2.44 % |
10-04-2023 00:00:00 Monday |
450.05 461.05 |
473.1 | 450.05 | 2059522 |
| 508 | 11.5 2.7 % |
06-04-2023 00:00:00 Thursday |
426.05 437.55 |
439 | 423.75 | 430488 |
| 509 | 4.9 1.16 % |
05-04-2023 00:00:00 Wednesday |
421.5 426.4 |
428.8 | 421.5 | 306016 |
| 510 | 1.15 0.27 % |
03-04-2023 00:00:00 Monday |
423.1 424.25 |
424.9 | 419.45 | 267405 |
| 511 | 10.55 2.57 % |
31-03-2023 00:00:00 Friday |
410.05 420.6 |
421.8 | 410.05 | 357910 |
| 512 | 8.05 2.01 % |
29-03-2023 00:00:00 Wednesday |
401.1 409.15 |
410.5 | 401.1 | 517035 |
| 513 | -13.1 -3.16 % |
28-03-2023 00:00:00 Tuesday |
414.8 401.7 |
414.8 | 400.4 | 303288 |
| 514 | -1.55 -0.37 % |
27-03-2023 00:00:00 Monday |
413.4 411.85 |
418.4 | 410.15 | 180542 |
| 515 | -3.45 -0.82 % |
24-03-2023 00:00:00 Friday |
419.7 416.25 |
420.5 | 414.85 | 160747 |
| 516 | 3.5 0.84 % |
23-03-2023 00:00:00 Thursday |
415.6 419.1 |
422.55 | 415.6 | 284865 |
| 517 | 1.05 0.25 % |
22-03-2023 00:00:00 Wednesday |
415 416.05 |
418.35 | 413.85 | 226272 |
| 518 | 0.2 0.05 % |
21-03-2023 00:00:00 Tuesday |
412.2 412.4 |
413.9 | 407.85 | 198155 |
| 519 | -3.85 -0.93 % |
20-03-2023 00:00:00 Monday |
414.6 410.75 |
416.8 | 405.5 | 315082 |
| 520 | 0.55 0.13 % |
17-03-2023 00:00:00 Friday |
418.4 418.95 |
423.15 | 414.6 | 214237 |
| 521 | 2.15 0.52 % |
16-03-2023 00:00:00 Thursday |
413.5 415.65 |
418.7 | 405 | 2713133 |
| 522 | -10.15 -2.41 % |
15-03-2023 00:00:00 Wednesday |
421.4 411.25 |
424.75 | 410.15 | 571536 |
| 523 | -5.65 -1.34 % |
14-03-2023 00:00:00 Tuesday |
422.4 416.75 |
424.05 | 413.55 | 293547 |
| 524 | -12.6 -2.9 % |
13-03-2023 00:00:00 Monday |
435 422.4 |
437 | 419.35 | 358809 |
| 525 | 1.9 0.44 % |
10-03-2023 00:00:00 Friday |
433.85 435.75 |
437.85 | 431.15 | 401312 |
| 526 | -6.1 -1.39 % |
09-03-2023 00:00:00 Thursday |
438.3 432.2 |
442 | 431.35 | 521478 |
| 527 | 1.1 0.25 % |
08-03-2023 00:00:00 Wednesday |
438.35 439.45 |
441.25 | 436.2 | 262147 |
| 528 | 8.95 2.08 % |
06-03-2023 00:00:00 Monday |
431 439.95 |
441.3 | 430 | 396458 |
| 529 | 6 1.42 % |
03-03-2023 00:00:00 Friday |
422 428 |
430.55 | 422 | 231223 |
| 530 | -4.6 -1.08 % |
02-03-2023 00:00:00 Thursday |
425.05 420.45 |
426 | 419.6 | 189677 |
| 531 | 4.95 1.18 % |
01-03-2023 00:00:00 Wednesday |
421 425.95 |
428 | 421 | 175713 |
| 532 | 2.4 0.57 % |
28-02-2023 00:00:00 Tuesday |
418.2 420.6 |
424.8 | 418.2 | 240081 |
| 533 | -9.8 -2.29 % |
27-02-2023 00:00:00 Monday |
427.7 417.9 |
428.25 | 413.35 | 381939 |
| 534 | -6.8 -1.57 % |
24-02-2023 00:00:00 Friday |
434.5 427.7 |
436.85 | 427 | 421608 |
| 535 | 6 1.4 % |
23-02-2023 00:00:00 Thursday |
427.2 433.2 |
436.5 | 427.1 | 539789 |
| 536 | -6.5 -1.49 % |
22-02-2023 00:00:00 Wednesday |
436 429.5 |
436 | 428.5 | 572896 |
| 537 | -9.4 -2.11 % |
21-02-2023 00:00:00 Tuesday |
445.95 436.55 |
445.95 | 435.5 | 283217 |
| 538 | 1.4 0.32 % |
20-02-2023 00:00:00 Monday |
441.45 442.85 |
445.2 | 436.5 | 320138 |
| 539 | 4.3 0.99 % |
17-02-2023 00:00:00 Friday |
435.6 439.9 |
442.25 | 435.6 | 226091 |
| 540 | -2.5 -0.56 % |
16-02-2023 00:00:00 Thursday |
444.05 441.55 |
447.9 | 440.6 | 251756 |
| 541 | 5.8 1.32 % |
15-02-2023 00:00:00 Wednesday |
438.2 444 |
444.8 | 438.1 | 299904 |
| 542 | -0.85 -0.19 % |
14-02-2023 00:00:00 Tuesday |
441.2 440.35 |
444.2 | 434.4 | 604730 |
| 543 | -4.2 -0.94 % |
13-02-2023 00:00:00 Monday |
445.3 441.1 |
446.9 | 439.05 | 331727 |
| 544 | 8.6 1.97 % |
10-02-2023 00:00:00 Friday |
437 445.6 |
447.75 | 431.3 | 453624 |
| 545 | -2.4 -0.55 % |
09-02-2023 00:00:00 Thursday |
439.05 436.65 |
440.6 | 433.65 | 253863 |
| 546 | 4.45 1.02 % |
08-02-2023 00:00:00 Wednesday |
435.65 440.1 |
441 | 431.6 | 342518 |
| 547 | -6.75 -1.53 % |
07-02-2023 00:00:00 Tuesday |
442 435.25 |
443.25 | 432.95 | 336122 |
| 548 | -2.1 -0.47 % |
06-02-2023 00:00:00 Monday |
444 441.9 |
447.1 | 439.5 | 302970 |
| 549 | -0.1 -0.02 % |
03-02-2023 00:00:00 Friday |
445.55 445.45 |
450.75 | 442.4 | 439224 |
| 550 | -1.35 -0.3 % |
02-02-2023 00:00:00 Thursday |
446 444.65 |
449.1 | 440.9 | 429009 |
| 551 | -8.4 -1.85 % |
01-02-2023 00:00:00 Wednesday |
455.05 446.65 |
461.3 | 437.5 | 2508356 |
| 552 | 8.6 1.94 % |
31-01-2023 00:00:00 Tuesday |
443.55 452.15 |
454.85 | 440.95 | 846645 |
| 553 | -1.45 -0.33 % |
30-01-2023 00:00:00 Monday |
445 443.55 |
450.1 | 437.7 | 819204 |
| 554 | 5.55 1.26 % |
27-01-2023 00:00:00 Friday |
440 445.55 |
453.2 | 435.85 | 2478762 |
| 555 | -4.2 -0.99 % |
25-01-2023 00:00:00 Wednesday |
423.2 419 |
427 | 417.7 | 787830 |
| 556 | 13 3.18 % |
24-01-2023 00:00:00 Tuesday |
409.1 422.1 |
423.8 | 409.1 | 2278461 |
| 557 | 1.95 0.48 % |
23-01-2023 00:00:00 Monday |
406.5 408.45 |
411 | 405.05 | 362823 |
| 558 | -0.9 -0.22 % |
20-01-2023 00:00:00 Friday |
404 403.1 |
412.4 | 401.3 | 550468 |
| 559 | -6.15 -1.51 % |
19-01-2023 00:00:00 Thursday |
406.9 400.75 |
407.7 | 400 | 520781 |
| 560 | -7 -1.69 % |
18-01-2023 00:00:00 Wednesday |
415.4 408.4 |
416 | 407.6 | 317840 |
| 561 | 4.15 1.01 % |
17-01-2023 00:00:00 Tuesday |
411.1 415.25 |
419.35 | 411.1 | 807592 |
| 562 | 0.55 0.13 % |
16-01-2023 00:00:00 Monday |
412.6 413.15 |
414.85 | 407.8 | 269441 |
| 563 | -0.75 -0.18 % |
13-01-2023 00:00:00 Friday |
412.2 411.45 |
416.4 | 408 | 472205 |
| 564 | -7 -1.67 % |
12-01-2023 00:00:00 Thursday |
419.2 412.2 |
420.45 | 410 | 489818 |
| 565 | 2.5 0.6 % |
11-01-2023 00:00:00 Wednesday |
415.55 418.05 |
419.95 | 413.55 | 1476595 |
| 566 | 13.75 3.44 % |
10-01-2023 00:00:00 Tuesday |
399.3 413.05 |
417.7 | 399.3 | 1959923 |
| 567 | 3.4 0.88 % |
09-01-2023 00:00:00 Monday |
386 389.4 |
392.5 | 384.85 | 986248 |
| 568 | -3.85 -1 % |
06-01-2023 00:00:00 Friday |
386 382.15 |
388.3 | 381 | 705947 |
| 569 | -1.4 -0.36 % |
05-01-2023 00:00:00 Thursday |
388.4 387 |
388.7 | 382.55 | 854360 |
| 570 | -9.4 -2.38 % |
04-01-2023 00:00:00 Wednesday |
395.15 385.75 |
395.15 | 385 | 902928 |
| 571 | -1.5 -0.38 % |
03-01-2023 00:00:00 Tuesday |
395.5 394 |
398.2 | 393 | 323014 |
| 572 | 2.8 0.71 % |
02-01-2023 00:00:00 Monday |
392 394.8 |
396 | 390.75 | 867309 |
| 573 | -2.9 -0.74 % |
30-12-2022 00:00:00 Friday |
391 388.1 |
392.1 | 387.05 | 717322 |
| 574 | -3.6 -0.92 % |
29-12-2022 00:00:00 Thursday |
389.5 385.9 |
390.15 | 383 | 1006593 |
| 575 | -2.75 -0.7 % |
28-12-2022 00:00:00 Wednesday |
394.15 391.4 |
395.95 | 390.6 | 647942 |
| 576 | 2.15 0.55 % |
27-12-2022 00:00:00 Tuesday |
392 394.15 |
397.2 | 388.25 | 1102815 |
| 577 | 6.55 1.73 % |
26-12-2022 00:00:00 Monday |
378.3 384.85 |
390.6 | 375.5 | 781059 |
| 578 | -11.7 -3 % |
23-12-2022 00:00:00 Friday |
390 378.3 |
390.05 | 376.6 | 1769862 |
| 579 | -9.15 -2.27 % |
22-12-2022 00:00:00 Thursday |
403.5 394.35 |
404.75 | 390.2 | 1480489 |
| 580 | -9.1 -2.21 % |
21-12-2022 00:00:00 Wednesday |
412 402.9 |
414.4 | 401 | 981253 |
| 581 | -6.9 -1.65 % |
20-12-2022 00:00:00 Tuesday |
417.5 410.6 |
417.9 | 408 | 371871 |
| 582 | -4.5 -1.07 % |
19-12-2022 00:00:00 Monday |
422.4 417.9 |
422.95 | 415.75 | 294287 |
| 583 | 5.2 1.25 % |
16-12-2022 00:00:00 Friday |
416.05 421.25 |
427.75 | 413.1 | 714559 |
| 584 | -2.35 -0.56 % |
15-12-2022 00:00:00 Thursday |
419 416.65 |
422.55 | 415.7 | 663571 |
| 585 | -2.05 -0.49 % |
14-12-2022 00:00:00 Wednesday |
420 417.95 |
421.45 | 417.45 | 558728 |
| 586 | -1 -0.24 % |
13-12-2022 00:00:00 Tuesday |
419.5 418.5 |
421.3 | 417.3 | 305690 |
| 587 | 2.35 0.57 % |
12-12-2022 00:00:00 Monday |
411.75 414.1 |
416.95 | 408 | 551123 |
| 588 | -6.6 -1.57 % |
09-12-2022 00:00:00 Friday |
419.95 413.35 |
420.9 | 409.6 | 754729 |
| 589 | -3.5 -0.83 % |
08-12-2022 00:00:00 Thursday |
420.7 417.2 |
421.3 | 415.65 | 1816861 |
| 590 | -6.5 -1.52 % |
07-12-2022 00:00:00 Wednesday |
426.6 420.1 |
427.3 | 419.05 | 775649 |
| 591 | -0.7 -0.16 % |
06-12-2022 00:00:00 Tuesday |
428 427.3 |
431.3 | 425.7 | 266325 |
| 592 | -5.3 -1.22 % |
05-12-2022 00:00:00 Monday |
434 428.7 |
437.4 | 427.8 | 354606 |
| 593 | -3.25 -0.74 % |
02-12-2022 00:00:00 Friday |
438.55 435.3 |
441.05 | 434.8 | 577833 |
| 594 | -4 -0.9 % |
01-12-2022 00:00:00 Thursday |
442.3 438.3 |
443.4 | 436.8 | 377772 |
| 595 | 6.35 1.47 % |
30-11-2022 00:00:00 Wednesday |
433 439.35 |
440.9 | 433 | 490299 |
| 596 | 0.15 0.03 % |
29-11-2022 00:00:00 Tuesday |
432.9 433.05 |
437.85 | 429.55 | 402818 |
| 597 | -1.25 -0.29 % |
28-11-2022 00:00:00 Monday |
434.45 433.2 |
440 | 432.4 | 842444 |
| 598 | 9 2.12 % |
25-11-2022 00:00:00 Friday |
424.25 433.25 |
435.4 | 424.25 | 620606 |
| 599 | -0.25 -0.06 % |
24-11-2022 00:00:00 Thursday |
423.6 423.35 |
425.3 | 420.65 | 601054 |
| 600 | -1.95 -0.46 % |
23-11-2022 00:00:00 Wednesday |
426.1 424.15 |
429.25 | 423 | 514577 |
| 601 | 2.85 0.68 % |
22-11-2022 00:00:00 Tuesday |
421.8 424.65 |
426.35 | 421.05 | 441867 |
| 602 | -5.25 -1.23 % |
21-11-2022 00:00:00 Monday |
426.3 421.05 |
427.5 | 420 | 510070 |
| 603 | 0 0 % |
18-11-2022 00:00:00 Friday |
423.55 423.55 |
426.4 | 421.1 | 1548732 |
| 604 | 2.5 0.59 % |
17-11-2022 00:00:00 Thursday |
421.2 423.7 |
427.5 | 419.7 | 826429 |
| 605 | -6.5 -1.48 % |
16-11-2022 00:00:00 Wednesday |
437.9 431.4 |
438.25 | 429.5 | 521559 |
| 606 | 2.05 0.47 % |
15-11-2022 00:00:00 Tuesday |
435 437.05 |
438.5 | 434.25 | 764416 |
| 607 | 10.25 2.42 % |
14-11-2022 00:00:00 Monday |
423.35 433.6 |
437.6 | 423.35 | 1706880 |
| 608 | 5.5 1.32 % |
11-11-2022 00:00:00 Friday |
418.05 423.55 |
425.4 | 414.7 | 1549709 |
| 609 | -5.95 -1.42 % |
10-11-2022 00:00:00 Thursday |
418.15 412.2 |
420.1 | 409.3 | 1187213 |
| 610 | -4.2 -0.96 % |
09-11-2022 00:00:00 Wednesday |
437.2 433 |
441.1 | 432 | 597425 |
| 611 | 7.65 1.79 % |
07-11-2022 00:00:00 Monday |
427.25 434.9 |
437.45 | 427.25 | 1494974 |
| 612 | 9.1 2.19 % |
04-11-2022 00:00:00 Friday |
416.25 425.35 |
426 | 416.25 | 488715 |
| 613 | -2.3 -0.55 % |
03-11-2022 00:00:00 Thursday |
418.55 416.25 |
423.2 | 414.45 | 431261 |
| 614 | 0.6 0.14 % |
02-11-2022 00:00:00 Wednesday |
421.5 422.1 |
425 | 420 | 907341 |
| 615 | 7.5 1.81 % |
01-11-2022 00:00:00 Tuesday |
414 421.5 |
422.45 | 412.85 | 789503 |
| 616 | -0.9 -0.22 % |
31-10-2022 00:00:00 Monday |
413.5 412.6 |
416.15 | 411.35 | 438862 |
| 617 | 2.35 0.58 % |
28-10-2022 00:00:00 Friday |
407.5 409.85 |
411.25 | 406.1 | 587444 |
| 618 | 2.1 0.52 % |
27-10-2022 00:00:00 Thursday |
405.55 407.65 |
411.55 | 404 | 1113968 |
| 619 | 0.6 0.15 % |
25-10-2022 00:00:00 Tuesday |
404 404.6 |
410.4 | 403.35 | 704716 |
| 620 | -1.45 -0.36 % |
24-10-2022 00:00:00 Monday |
403 401.55 |
404.85 | 400.05 | 150584 |
| 621 | 0.85 0.21 % |
21-10-2022 00:00:00 Friday |
397.1 397.95 |
402.35 | 394.75 | 416859 |
| 622 | 0.55 0.14 % |
20-10-2022 00:00:00 Thursday |
397.5 398.05 |
399.85 | 393.1 | 753648 |
| 623 | -6.1 -1.51 % |
19-10-2022 00:00:00 Wednesday |
405.15 399.05 |
407.1 | 397.5 | 608584 |
| 624 | 4.1 1.02 % |
18-10-2022 00:00:00 Tuesday |
400.2 404.3 |
406.5 | 400.2 | 423972 |
| 625 | 2.1 0.53 % |
17-10-2022 00:00:00 Monday |
394 396.1 |
398.85 | 392.3 | 375015 |
| 626 | -8.95 -2.21 % |
14-10-2022 00:00:00 Friday |
405.15 396.2 |
409 | 395.35 | 490498 |
| 627 | 2.95 0.74 % |
13-10-2022 00:00:00 Thursday |
396 398.95 |
403.4 | 394.5 | 461916 |
| 628 | 1.5 0.38 % |
12-10-2022 00:00:00 Wednesday |
395 396.5 |
398.2 | 391.2 | 558892 |
| 629 | -3.65 -0.92 % |
11-10-2022 00:00:00 Tuesday |
396.95 393.3 |
399.45 | 391.45 | 3402935 |
| 630 | -7.15 -1.77 % |
10-10-2022 00:00:00 Monday |
403.1 395.95 |
403.95 | 393.15 | 2184113 |
| 631 | -1.8 -0.43 % |
07-10-2022 00:00:00 Friday |
414 412.2 |
414 | 408.7 | 379705 |
| 632 | 5 1.22 % |
06-10-2022 00:00:00 Thursday |
409 414 |
417.5 | 409 | 1101277 |
| 633 | 1.95 0.48 % |
04-10-2022 00:00:00 Tuesday |
406 407.95 |
408.95 | 402.95 | 464732 |
| 634 | -8.25 -2.03 % |
03-10-2022 00:00:00 Monday |
405.9 397.65 |
406.7 | 395.5 | 1488059 |
| 635 | 7.15 1.8 % |
30-09-2022 00:00:00 Friday |
397.5 404.65 |
408.25 | 392.4 | 1504904 |
| 636 | -7.1 -1.73 % |
29-09-2022 00:00:00 Thursday |
409.4 402.3 |
413.35 | 399.5 | 693454 |
| 637 | 4.05 1.03 % |
28-09-2022 00:00:00 Wednesday |
395 399.05 |
406.4 | 392.75 | 1235337 |
| 638 | -4.2 -1.04 % |
27-09-2022 00:00:00 Tuesday |
403 398.8 |
404.2 | 390.45 | 1853974 |
| 639 | -18.35 -4.41 % |
26-09-2022 00:00:00 Monday |
416 397.65 |
417.65 | 393.35 | 1232540 |
| 640 | -8.45 -1.96 % |
23-09-2022 00:00:00 Friday |
431.5 423.05 |
432 | 420.65 | 980502 |
| 641 | 6.35 1.49 % |
22-09-2022 00:00:00 Thursday |
425.95 432.3 |
434.5 | 421 | 1039190 |
| 642 | -6.3 -1.45 % |
21-09-2022 00:00:00 Wednesday |
434 427.7 |
435.95 | 425.45 | 688778 |
| 643 | 4.55 1.06 % |
20-09-2022 00:00:00 Tuesday |
429.7 434.25 |
443.2 | 429.7 | 1156273 |
| 644 | -6.4 -1.48 % |
19-09-2022 00:00:00 Monday |
431.9 425.5 |
431.9 | 424.1 | 2038410 |
| 645 | -14.3 -3.2 % |
16-09-2022 00:00:00 Friday |
446.7 432.4 |
446.7 | 429.3 | 880536 |
| 646 | -5.05 -1.12 % |
15-09-2022 00:00:00 Thursday |
452.05 447 |
455.7 | 445.35 | 759432 |
| 647 | 3.5 0.78 % |
14-09-2022 00:00:00 Wednesday |
446.7 450.2 |
454.65 | 446.7 | 890937 |
| 648 | 2.95 0.65 % |
13-09-2022 00:00:00 Tuesday |
454 456.95 |
458.85 | 453.6 | 960616 |
| 649 | 3.9 0.87 % |
12-09-2022 00:00:00 Monday |
447.1 451 |
452.8 | 447 | 941059 |
| 650 | -0.2 -0.04 % |
09-09-2022 00:00:00 Friday |
446.2 446 |
449.5 | 440.6 | 1289617 |
| 651 | -7.7 -1.71 % |
08-09-2022 00:00:00 Thursday |
450 442.3 |
452.9 | 440 | 1345610 |
| 652 | -8.15 -1.8 % |
07-09-2022 00:00:00 Wednesday |
454 445.85 |
456.5 | 443.75 | 1547406 |
| 653 | -4.5 -0.97 % |
06-09-2022 00:00:00 Tuesday |
462.3 457.8 |
463.75 | 456.65 | 608868 |
| 654 | -2.15 -0.47 % |
05-09-2022 00:00:00 Monday |
461.15 459 |
463.85 | 457.2 | 656342 |
| 655 | -9 -1.91 % |
02-09-2022 00:00:00 Friday |
471.15 462.15 |
471.85 | 460.4 | 377179 |
| 656 | 2.75 0.59 % |
01-09-2022 00:00:00 Thursday |
464 466.75 |
474.4 | 462.3 | 512381 |
| 657 | 12.5 2.73 % |
30-08-2022 00:00:00 Tuesday |
458.5 471 |
472.3 | 457.95 | 1236304 |
| 658 | 4.95 1.1 % |
29-08-2022 00:00:00 Monday |
448.4 453.35 |
457 | 448.4 | 568021 |
| 659 | 1.7 0.37 % |
26-08-2022 00:00:00 Friday |
463.1 464.8 |
470.3 | 463.1 | 455205 |
| 660 | -6.1 -1.31 % |
25-08-2022 00:00:00 Thursday |
465.15 459.05 |
468.9 | 457.45 | 310245 |
| 661 | 5.1 1.11 % |
24-08-2022 00:00:00 Wednesday |
458 463.1 |
464.9 | 457.8 | 425431 |
| 662 | 10.15 2.26 % |
23-08-2022 00:00:00 Tuesday |
450 460.15 |
462.1 | 447.75 | 620169 |
| 663 | -15.2 -3.24 % |
22-08-2022 00:00:00 Monday |
469.65 454.45 |
469.65 | 452.9 | 478260 |
| 664 | -16.1 -3.31 % |
19-08-2022 00:00:00 Friday |
486.9 470.8 |
488.15 | 468 | 515509 |
| 665 | 1.75 0.36 % |
18-08-2022 00:00:00 Thursday |
483 484.75 |
486.9 | 479.3 | 804638 |
| 666 | -5.7 -1.16 % |
17-08-2022 00:00:00 Wednesday |
491.1 485.4 |
494.5 | 484.05 | 545795 |
| 667 | 11.2 2.34 % |
16-08-2022 00:00:00 Tuesday |
478.5 489.7 |
491.3 | 478.05 | 591551 |
| 668 | 1.95 0.41 % |
12-08-2022 00:00:00 Friday |
475.55 477.5 |
481 | 470 | 855522 |
| 669 | -4.55 -0.95 % |
11-08-2022 00:00:00 Thursday |
481.2 476.65 |
484.25 | 475.55 | 1057403 |
| 670 | 6.5 1.39 % |
10-08-2022 00:00:00 Wednesday |
469.1 475.6 |
477.2 | 463.5 | 435763 |
| 671 | 2.1 0.45 % |
08-08-2022 00:00:00 Monday |
466 468.1 |
471.75 | 464.45 | 872609 |
| 672 | -3.2 -0.68 % |
05-08-2022 00:00:00 Friday |
468.6 465.4 |
472.9 | 464.4 | 418119 |
| 673 | -1.8 -0.38 % |
04-08-2022 00:00:00 Thursday |
470.5 468.7 |
480 | 456.65 | 674331 |
| 674 | -7.25 -1.53 % |
03-08-2022 00:00:00 Wednesday |
474.95 467.7 |
476.15 | 459.35 | 760984 |
| 675 | -3.2 -0.67 % |
02-08-2022 00:00:00 Tuesday |
479.25 476.05 |
479.8 | 469.15 | 1654375 |
| 676 | 28.15 6.24 % |
01-08-2022 00:00:00 Monday |
451.1 479.25 |
480.9 | 451.1 | 6640257 |
| 677 | 5.3 1.19 % |
29-07-2022 00:00:00 Friday |
444.35 449.65 |
452.45 | 444.35 | 1216393 |
| 678 | 3.55 0.81 % |
28-07-2022 00:00:00 Thursday |
438.8 442.35 |
449.1 | 427.35 | 1511497 |
| 679 | 2.5 0.57 % |
27-07-2022 00:00:00 Wednesday |
441.45 443.95 |
444.95 | 436 | 548553 |
| 680 | -8.35 -1.86 % |
26-07-2022 00:00:00 Tuesday |
449.4 441.05 |
449.4 | 439.8 | 448071 |
| 681 | -8.7 -1.9 % |
25-07-2022 00:00:00 Monday |
458.2 449.5 |
458.2 | 446.5 | 470300 |
| 682 | -0.15 -0.03 % |
22-07-2022 00:00:00 Friday |
455 454.85 |
459.9 | 452.2 | 443079 |
| 683 | 0.85 0.19 % |
21-07-2022 00:00:00 Thursday |
453.9 454.75 |
455.5 | 450.05 | 320262 |
| 684 | -0.45 -0.1 % |
20-07-2022 00:00:00 Wednesday |
453.8 453.35 |
460.75 | 452 | 548768 |
| 685 | 1.75 0.39 % |
19-07-2022 00:00:00 Tuesday |
447.2 448.95 |
451.75 | 444.35 | 856406 |
| 686 | 7.9 1.78 % |
18-07-2022 00:00:00 Monday |
443 450.9 |
453.75 | 443 | 2862066 |
| 687 | 11.05 2.58 % |
15-07-2022 00:00:00 Friday |
429 440.05 |
441.6 | 429 | 552787 |
| 688 | 0.35 0.08 % |
14-07-2022 00:00:00 Thursday |
427.55 427.9 |
431.15 | 423.35 | 605663 |
| 689 | -6.5 -1.5 % |
13-07-2022 00:00:00 Wednesday |
433.6 427.1 |
435.8 | 425.9 | 345028 |
| 690 | -3.75 -0.86 % |
12-07-2022 00:00:00 Tuesday |
434 430.25 |
435 | 428 | 301480 |
| 691 | -1.85 -0.42 % |
11-07-2022 00:00:00 Monday |
438.85 437 |
441.15 | 433.35 | 852916 |
| 692 | 5.5 1.26 % |
08-07-2022 00:00:00 Friday |
436.1 441.6 |
443.8 | 429.5 | 816584 |
| 693 | 10.8 2.57 % |
07-07-2022 00:00:00 Thursday |
420 430.8 |
432.9 | 419.2 | 645110 |
| 694 | 2.3 0.56 % |
06-07-2022 00:00:00 Wednesday |
414 416.3 |
417.25 | 410.8 | 656422 |
| 695 | -3.8 -0.91 % |
05-07-2022 00:00:00 Tuesday |
415.8 412 |
418.75 | 410.15 | 510971 |
| 696 | -3.25 -0.79 % |
04-07-2022 00:00:00 Monday |
411.6 408.35 |
415 | 404.8 | 386582 |
| 697 | 1.4 0.34 % |
01-07-2022 00:00:00 Friday |
411.3 412.7 |
414.55 | 402.15 | 549570 |
| 698 | -7.2 -1.72 % |
30-06-2022 00:00:00 Thursday |
418.9 411.7 |
424 | 410.25 | 852402 |
| 699 | 4.8 1.16 % |
29-06-2022 00:00:00 Wednesday |
412.2 417 |
420 | 411.95 | 384428 |
| 700 | 5.05 1.23 % |
28-06-2022 00:00:00 Tuesday |
412 417.05 |
418 | 409.1 | 711556 |
| 701 | -1.45 -0.35 % |
27-06-2022 00:00:00 Monday |
416 414.55 |
419.15 | 412.35 | 579734 |
| 702 | -0.8 -0.2 % |
24-06-2022 00:00:00 Friday |
410 409.2 |
412.8 | 406.15 | 922179 |
| 703 | 12.1 3.06 % |
23-06-2022 00:00:00 Thursday |
395.1 407.2 |
409.7 | 394.75 | 1091420 |
| 704 | -4.3 -1.08 % |
22-06-2022 00:00:00 Wednesday |
397.3 393 |
397.3 | 390.55 | 967329 |
| 705 | 8.6 2.21 % |
21-06-2022 00:00:00 Tuesday |
389 397.6 |
399 | 386.85 | 1509808 |
| 706 | -7.35 -1.88 % |
20-06-2022 00:00:00 Monday |
390.1 382.75 |
392.95 | 376.7 | 1356242 |
| 707 | 0.65 0.17 % |
17-06-2022 00:00:00 Friday |
388.5 389.15 |
394.35 | 382.55 | 1972203 |
| 708 | -27 -6.43 % |
16-06-2022 00:00:00 Thursday |
420 393 |
420.95 | 390.2 | 833047 |
| 709 | 3.9 0.95 % |
15-06-2022 00:00:00 Wednesday |
409.95 413.85 |
416.3 | 409.05 | 789444 |
| 710 | 1.5 0.37 % |
14-06-2022 00:00:00 Tuesday |
403.55 405.05 |
411.9 | 397.65 | 1399281 |
| 711 | -9.85 -2.36 % |
13-06-2022 00:00:00 Monday |
416.55 406.7 |
418.3 | 405.7 | 1389733 |
| 712 | 5.85 1.39 % |
10-06-2022 00:00:00 Friday |
422.35 428.2 |
428.8 | 422 | 733978 |
| 713 | -4.05 -0.94 % |
09-06-2022 00:00:00 Thursday |
432.6 428.55 |
435.75 | 426.3 | 445859 |
| 714 | -2.65 -0.6 % |
08-06-2022 00:00:00 Wednesday |
438.25 435.6 |
440.3 | 431.9 | 856012 |
| 715 | 3.6 0.83 % |
07-06-2022 00:00:00 Tuesday |
432.35 435.95 |
438 | 429 | 623469 |
| 716 | 4.05 0.95 % |
06-06-2022 00:00:00 Monday |
428.3 432.35 |
433.8 | 424.5 | 745310 |
| 717 | -12.2 -2.75 % |
03-06-2022 00:00:00 Friday |
444.1 431.9 |
445 | 430.5 | 433375 |
| 718 | -6.35 -1.43 % |
02-06-2022 00:00:00 Thursday |
445.35 439 |
445.5 | 435.65 | 769591 |
| 719 | 0.5 0.11 % |
01-06-2022 00:00:00 Wednesday |
444.2 444.7 |
446 | 439.6 | 1065088 |
| 720 | -0.1 -0.02 % |
31-05-2022 00:00:00 Tuesday |
443.95 443.85 |
449.5 | 440.45 | 724480 |
| 721 | 5.95 1.36 % |
30-05-2022 00:00:00 Monday |
436.35 442.3 |
445 | 436.35 | 1810939 |
| 722 | 5.6 1.32 % |
27-05-2022 00:00:00 Friday |
424 429.6 |
433 | 424 | 1738708 |
| 723 | -0.7 -0.17 % |
26-05-2022 00:00:00 Thursday |
421.4 420.7 |
422.55 | 404.95 | 1167082 |
| 724 | -11.75 -2.74 % |
25-05-2022 00:00:00 Wednesday |
428.8 417.05 |
428.95 | 413.6 | 509378 |
| 725 | 3.3 0.78 % |
24-05-2022 00:00:00 Tuesday |
422.3 425.6 |
427.5 | 416 | 1123617 |
| 726 | 0.5 0.12 % |
23-05-2022 00:00:00 Monday |
421.1 421.6 |
431.1 | 419.7 | 693741 |
| 727 | 7.95 1.94 % |
20-05-2022 00:00:00 Friday |
410 417.95 |
421.35 | 409.2 | 1687548 |
| 728 | -1.25 -0.31 % |
19-05-2022 00:00:00 Thursday |
400 398.75 |
407 | 396.4 | 788812 |
| 729 | -11.3 -2.65 % |
18-05-2022 00:00:00 Wednesday |
426.4 415.1 |
427.45 | 414.05 | 736031 |
| 730 | 14.4 3.51 % |
17-05-2022 00:00:00 Tuesday |
409.7 424.1 |
425.8 | 404.95 | 919224 |
| 731 | -5.7 -1.39 % |
16-05-2022 00:00:00 Monday |
411 405.3 |
411.85 | 396.2 | 1656060 |
| 732 | 18.05 4.67 % |
13-05-2022 00:00:00 Friday |
386.3 404.35 |
415.75 | 386.3 | 2941553 |
| 733 | -11.85 -3.09 % |
12-05-2022 00:00:00 Thursday |
383.95 372.1 |
384.35 | 366.05 | 1251789 |
| 734 | -8.1 -2.05 % |
11-05-2022 00:00:00 Wednesday |
396 387.9 |
397 | 377.65 | 983616 |
| 735 | -8.25 -2.06 % |
10-05-2022 00:00:00 Tuesday |
399.95 391.7 |
408.5 | 390 | 554611 |
| 736 | -4.65 -1.14 % |
09-05-2022 00:00:00 Monday |
408.5 403.85 |
408.5 | 394.75 | 1600695 |
| 737 | -11.05 -2.63 % |
06-05-2022 00:00:00 Friday |
419.75 408.7 |
420.2 | 407 | 1882332 |
| 738 | -3.5 -0.81 % |
05-05-2022 00:00:00 Thursday |
429.8 426.3 |
433.9 | 423.7 | 886930 |
| 739 | -13.7 -3.13 % |
04-05-2022 00:00:00 Wednesday |
437.3 423.6 |
440.55 | 420.9 | 2337466 |
| 740 | -5.25 -1.2 % |
02-05-2022 00:00:00 Monday |
438 432.75 |
443 | 428.5 | 903954 |
| 741 | -3.35 -0.76 % |
29-04-2022 00:00:00 Friday |
440.9 437.55 |
447.6 | 436 | 1833155 |
| 742 | 0.2 0.05 % |
28-04-2022 00:00:00 Thursday |
436 436.2 |
439.15 | 430.9 | 327631 |
| 743 | 1.15 0.27 % |
27-04-2022 00:00:00 Wednesday |
429 430.15 |
432.85 | 425.15 | 441798 |
| 744 | 0.3 0.07 % |
26-04-2022 00:00:00 Tuesday |
434.5 434.8 |
437.25 | 431.55 | 845747 |
| 745 | -8.45 -1.95 % |
25-04-2022 00:00:00 Monday |
433.7 425.25 |
435.95 | 423.4 | 1040968 |
| 746 | -4.8 -1.08 % |
22-04-2022 00:00:00 Friday |
443.75 438.95 |
447.15 | 438 | 448458 |
| 747 | 2.75 0.62 % |
21-04-2022 00:00:00 Thursday |
445.2 447.95 |
449.25 | 440.9 | 491814 |
| 748 | 9.25 2.14 % |
20-04-2022 00:00:00 Wednesday |
431.25 440.5 |
441.5 | 428.05 | 709048 |
| 749 | -13.9 -3.17 % |
19-04-2022 00:00:00 Tuesday |
438 424.1 |
440.3 | 416.85 | 412938 |
| 750 | 3.4 0.79 % |
18-04-2022 00:00:00 Monday |
430.25 433.65 |
436.45 | 423.9 | 551582 |
| 751 | -10.4 -2.36 % |
13-04-2022 00:00:00 Wednesday |
441.4 431 |
443 | 430.25 | 628100 |
| 752 | -13.15 -2.91 % |
12-04-2022 00:00:00 Tuesday |
451.3 438.15 |
451.3 | 435 | 1662748 |
| 753 | -4.95 -1.08 % |
11-04-2022 00:00:00 Monday |
457 452.05 |
458.95 | 451 | 1106650 |
| 754 | -0.4 -0.09 % |
08-04-2022 00:00:00 Friday |
452.5 452.1 |
456.35 | 449.6 | 605945 |
| 755 | -8.35 -1.82 % |
07-04-2022 00:00:00 Thursday |
457.8 449.45 |
459 | 448.3 | 1557694 |
| 756 | -0.65 -0.14 % |
06-04-2022 00:00:00 Wednesday |
456.8 456.15 |
462.65 | 452.4 | 1830532 |
| 757 | 9.05 2.02 % |
05-04-2022 00:00:00 Tuesday |
449 458.05 |
461.9 | 448.7 | 2457231 |
| 758 | 2.1 0.47 % |
04-04-2022 00:00:00 Monday |
444.7 446.8 |
449.35 | 441.35 | 1101864 |
| 759 | 7 1.61 % |
01-04-2022 00:00:00 Friday |
434.1 441.1 |
442.25 | 431 | 542319 |
| 760 | -2.5 -0.57 % |
31-03-2022 00:00:00 Thursday |
436 433.5 |
438.25 | 432.45 | 926251 |
| 761 | -3.05 -0.7 % |
30-03-2022 00:00:00 Wednesday |
438.7 435.65 |
442.35 | 434.6 | 622381 |
| 762 | -1.75 -0.4 % |
29-03-2022 00:00:00 Tuesday |
435.3 433.55 |
439.2 | 431.45 | 539568 |
| 763 | 0.65 0.15 % |
28-03-2022 00:00:00 Monday |
432 432.65 |
434.95 | 426.35 | 565117 |
| 764 | -4.85 -1.11 % |
25-03-2022 00:00:00 Friday |
436.9 432.05 |
437.7 | 427.65 | 1007803 |
| 765 | 2.3 0.53 % |
24-03-2022 00:00:00 Thursday |
430.9 433.2 |
435.4 | 427.45 | 1096825 |
| 766 | -8.6 -1.94 % |
23-03-2022 00:00:00 Wednesday |
444.3 435.7 |
449 | 434.5 | 1237323 |
| 767 | 12.35 2.89 % |
22-03-2022 00:00:00 Tuesday |
427.95 440.3 |
441.4 | 421.35 | 2424255 |
| 768 | -8.05 -1.85 % |
21-03-2022 00:00:00 Monday |
436 427.95 |
436.05 | 427.1 | 1423008 |
| 769 | 1.85 0.43 % |
17-03-2022 00:00:00 Thursday |
431.95 433.8 |
435.75 | 429.45 | 1008935 |
| 770 | -1.7 -0.4 % |
16-03-2022 00:00:00 Wednesday |
426.5 424.8 |
428.5 | 420.85 | 2248566 |
| 771 | 3.2 0.78 % |
15-03-2022 00:00:00 Tuesday |
410.45 413.65 |
424 | 408.05 | 3219608 |
| 772 | -7.1 -1.7 % |
14-03-2022 00:00:00 Monday |
418.8 411.7 |
418.8 | 404 | 2761518 |
| 773 | 2.25 0.54 % |
11-03-2022 00:00:00 Friday |
415.9 418.15 |
421 | 407.4 | 2018222 |
| 774 | -10.15 -2.36 % |
10-03-2022 00:00:00 Thursday |
429.7 419.55 |
434.9 | 414.15 | 4762670 |
| 775 | 9.25 2.33 % |
09-03-2022 00:00:00 Wednesday |
396.7 405.95 |
409.1 | 389.6 | 4050477 |
| 776 | -0.5 -0.13 % |
08-03-2022 00:00:00 Tuesday |
392.3 391.8 |
395.35 | 376.15 | 4155549 |
| 777 | -7.9 -1.96 % |
07-03-2022 00:00:00 Monday |
402.1 394.2 |
402.35 | 387.9 | 6447788 |
| 778 | -14 -3.24 % |
04-03-2022 00:00:00 Friday |
431.5 417.5 |
431.5 | 415 | 2016383 |
| 779 | -20.2 -4.42 % |
03-03-2022 00:00:00 Thursday |
457.1 436.9 |
459.95 | 435 | 1581438 |
| 780 | -3.6 -0.8 % |
02-03-2022 00:00:00 Wednesday |
451.2 447.6 |
454.15 | 444.55 | 1771227 |
| 781 | 3.2 0.71 % |
28-02-2022 00:00:00 Monday |
450.95 454.15 |
457.25 | 442.3 | 1506965 |
| 782 | 17.25 3.9 % |
25-02-2022 00:00:00 Friday |
442.35 459.6 |
465.6 | 442.35 | 2201555 |
| 783 | -27.8 -6.1 % |
24-02-2022 00:00:00 Thursday |
455.65 427.85 |
461.5 | 411.1 | 5179899 |
| 784 | -4.9 -1.02 % |
23-02-2022 00:00:00 Wednesday |
481.9 477 |
485.35 | 475.5 | 1216873 |
| 785 | 1.3 0.27 % |
22-02-2022 00:00:00 Tuesday |
477.15 478.45 |
486.2 | 471.6 | 2001602 |
| 786 | 3.7 0.75 % |
21-02-2022 00:00:00 Monday |
491 494.7 |
500.35 | 486.2 | 654509 |
| 787 | -4.35 -0.87 % |
18-02-2022 00:00:00 Friday |
497.45 493.1 |
502.75 | 491.5 | 967313 |
| 788 | -5.1 -1.01 % |
17-02-2022 00:00:00 Thursday |
505.1 500 |
511.4 | 498.3 | 1010796 |
| 789 | -6.3 -1.25 % |
16-02-2022 00:00:00 Wednesday |
504.5 498.2 |
507.95 | 496.7 | 876665 |
| 790 | 27.05 5.67 % |
15-02-2022 00:00:00 Tuesday |
476.8 503.85 |
505.3 | 467.2 | 2473128 |
| 791 | -18.2 -3.72 % |
14-02-2022 00:00:00 Monday |
489.9 471.7 |
489.9 | 469 | 1077169 |
| 792 | -3.7 -0.74 % |
11-02-2022 00:00:00 Friday |
502.05 498.35 |
506.8 | 497 | 501704 |
| 793 | 0.3 0.06 % |
10-02-2022 00:00:00 Thursday |
507 507.3 |
510 | 504.2 | 1170471 |
| 794 | 6.05 1.22 % |
09-02-2022 00:00:00 Wednesday |
495.3 501.35 |
503.7 | 494.75 | 549340 |
| 795 | -6.1 -1.22 % |
08-02-2022 00:00:00 Tuesday |
498.6 492.5 |
498.6 | 479.3 | 1793813 |
| 796 | -7.2 -1.43 % |
07-02-2022 00:00:00 Monday |
502 494.8 |
504.4 | 492.65 | 533630 |
| 797 | -3.95 -0.78 % |
04-02-2022 00:00:00 Friday |
504.5 500.55 |
507.85 | 499 | 1251726 |
| 798 | -4.4 -0.86 % |
03-02-2022 00:00:00 Thursday |
509 504.6 |
514.35 | 502.9 | 1232577 |
| 799 | -3.6 -0.71 % |
02-02-2022 00:00:00 Wednesday |
510 506.4 |
514.4 | 505.35 | 604766 |
| 800 | -2.7 -0.53 % |
01-02-2022 00:00:00 Tuesday |
507 504.3 |
514.65 | 493.2 | 2097367 |
| 801 | 10.5 2.07 % |
31-01-2022 00:00:00 Monday |
507 517.5 |
519.5 | 498.15 | 2175057 |
| 802 | -2.7 -0.54 % |
28-01-2022 00:00:00 Friday |
500.1 497.4 |
509.3 | 495.5 | 888583 |
| 803 | 12.35 2.56 % |
27-01-2022 00:00:00 Thursday |
481.9 494.25 |
502.5 | 477.5 | 950616 |
| 804 | 17.4 3.68 % |
25-01-2022 00:00:00 Tuesday |
473 490.4 |
492.35 | 467.6 | 1523451 |
| 805 | -21.95 -4.39 % |
24-01-2022 00:00:00 Monday |
500.5 478.55 |
504.25 | 473.45 | 1944951 |
| 806 | -8.8 -1.72 % |
21-01-2022 00:00:00 Friday |
510.8 502 |
513.9 | 494.3 | 1325230 |
| 807 | -5.05 -0.97 % |
20-01-2022 00:00:00 Thursday |
520.75 515.7 |
523.05 | 512 | 650960 |
| 808 | 10.4 2.04 % |
19-01-2022 00:00:00 Wednesday |
510.35 520.75 |
522 | 504.95 | 1598778 |
| 809 | -17.25 -3.27 % |
18-01-2022 00:00:00 Tuesday |
528.2 510.95 |
528.35 | 507.1 | 1508361 |
| 810 | 10.9 2.12 % |
17-01-2022 00:00:00 Monday |
514.1 525 |
526.9 | 512.2 | 1174570 |
| 811 | -0.15 -0.03 % |
14-01-2022 00:00:00 Friday |
509.9 509.75 |
515.3 | 505.65 | 938170 |
| 812 | 7.45 1.48 % |
13-01-2022 00:00:00 Thursday |
504.5 511.95 |
513.85 | 495 | 1208916 |
| 813 | 2.1 0.42 % |
12-01-2022 00:00:00 Wednesday |
505 507.1 |
511.8 | 503.4 | 680385 |
| 814 | -2.45 -0.49 % |
11-01-2022 00:00:00 Tuesday |
503.7 501.25 |
507.95 | 498.2 | 1403186 |
| 815 | 11.6 2.36 % |
10-01-2022 00:00:00 Monday |
492.1 503.7 |
505 | 491.35 | 1080986 |
| 816 | 0.45 0.09 % |
07-01-2022 00:00:00 Friday |
490 490.45 |
495.45 | 483.85 | 1107610 |
| 817 | 6.4 1.33 % |
06-01-2022 00:00:00 Thursday |
482.5 488.9 |
492.8 | 477.25 | 842383 |
| 818 | 2.6 0.53 % |
05-01-2022 00:00:00 Wednesday |
486.95 489.55 |
492.6 | 483.5 | 664939 |
| 819 | -7.5 -1.51 % |
04-01-2022 00:00:00 Tuesday |
496.95 489.45 |
497.85 | 484.05 | 1166045 |
| 820 | 5.2 1.06 % |
03-01-2022 00:00:00 Monday |
492.25 497.45 |
500.8 | 492.25 | 1220655 |
| 821 | 10.1 2.14 % |
31-12-2021 00:00:00 Friday |
472.25 482.35 |
483.45 | 472.25 | 510974 |
| 822 | -4.05 -0.85 % |
30-12-2021 00:00:00 Thursday |
474.4 470.35 |
476.4 | 468.75 | 387791 |
| 823 | -3.7 -0.77 % |
29-12-2021 00:00:00 Wednesday |
479.5 475.8 |
481.5 | 474.35 | 414506 |
| 824 | 5.1 1.07 % |
28-12-2021 00:00:00 Tuesday |
475 480.1 |
482.7 | 472.65 | 1167241 |
| 825 | 5.3 1.14 % |
27-12-2021 00:00:00 Monday |
466 471.3 |
472.3 | 460.1 | 641654 |
| 826 | -7.45 -1.57 % |
24-12-2021 00:00:00 Friday |
475 467.55 |
475 | 460 | 1537138 |
| 827 | -4.1 -0.86 % |
23-12-2021 00:00:00 Thursday |
476.45 472.35 |
478.1 | 471 | 1504426 |
| 828 | 11.55 2.52 % |
22-12-2021 00:00:00 Wednesday |
458.95 470.5 |
471.9 | 458.55 | 1553516 |
| 829 | 1.65 0.37 % |
21-12-2021 00:00:00 Tuesday |
451.9 453.55 |
460.9 | 450.05 | 1395623 |
| 830 | -12.85 -2.79 % |
20-12-2021 00:00:00 Monday |
460 447.15 |
460.05 | 440 | 1891091 |
| 831 | -18.4 -3.77 % |
17-12-2021 00:00:00 Friday |
488.4 470 |
488.7 | 468.4 | 2420490 |
| 832 | -3.85 -0.78 % |
16-12-2021 00:00:00 Thursday |
495.8 491.95 |
496.05 | 487.55 | 971345 |
| 833 | 4.2 0.86 % |
15-12-2021 00:00:00 Wednesday |
487.3 491.5 |
497.75 | 487.3 | 1555695 |
| 834 | -2.5 -0.51 % |
14-12-2021 00:00:00 Tuesday |
492 489.5 |
492 | 483.35 | 924787 |
| 835 | -4.65 -0.93 % |
13-12-2021 00:00:00 Monday |
499.9 495.25 |
506.3 | 494.25 | 800150 |
| 836 | 5.45 1.11 % |
10-12-2021 00:00:00 Friday |
488.9 494.35 |
497.05 | 486.15 | 803654 |
| 837 | -4.2 -0.84 % |
09-12-2021 00:00:00 Thursday |
498 493.8 |
498.9 | 489.6 | 686790 |
| 838 | 8.8 1.81 % |
08-12-2021 00:00:00 Wednesday |
484.95 493.75 |
495.85 | 483.6 | 1772955 |
| 839 | 5.5 1.15 % |
07-12-2021 00:00:00 Tuesday |
476.4 481.9 |
484.95 | 471.05 | 1706128 |
| 840 | -15.1 -3.13 % |
06-12-2021 00:00:00 Monday |
482.4 467.3 |
482.4 | 465.95 | 1014419 |
| 841 | 0.85 0.18 % |
03-12-2021 00:00:00 Friday |
479.15 480 |
484.9 | 477.4 | 1120592 |
| 842 | -0.85 -0.18 % |
02-12-2021 00:00:00 Thursday |
479.85 479 |
480.2 | 471.75 | 1538594 |
| 843 | 7.35 1.57 % |
01-12-2021 00:00:00 Wednesday |
468 475.35 |
478.5 | 463.7 | 2028162 |
| 844 | -6.75 -1.45 % |
30-11-2021 00:00:00 Tuesday |
465.55 458.8 |
478 | 455.8 | 1287893 |
| 845 | 7.05 1.55 % |
29-11-2021 00:00:00 Monday |
454.2 461.25 |
470.35 | 442.9 | 4104330 |
| 846 | -24.8 -5.11 % |
26-11-2021 00:00:00 Friday |
485.05 460.25 |
486.95 | 458 | 4111286 |
| 847 | 1.65 0.34 % |
25-11-2021 00:00:00 Thursday |
491.1 492.75 |
495 | 486.35 | 1112012 |
| 848 | -10.95 -2.19 % |
24-11-2021 00:00:00 Wednesday |
499.65 488.7 |
502 | 485.8 | 847176 |
| 849 | 10.4 2.14 % |
23-11-2021 00:00:00 Tuesday |
485 495.4 |
499.2 | 476.8 | 1911753 |
| 850 | -25.05 -4.9 % |
22-11-2021 00:00:00 Monday |
511.2 486.15 |
512.15 | 478.5 | 3027500 |
| 851 | -22.1 -4.15 % |
18-11-2021 00:00:00 Thursday |
532 509.9 |
534.35 | 501.35 | 3714327 |
| 852 | 8.6 1.65 % |
17-11-2021 00:00:00 Wednesday |
521.7 530.3 |
536.5 | 520.05 | 2141051 |
| 853 | 11.6 2.29 % |
16-11-2021 00:00:00 Tuesday |
507.2 518.8 |
526.85 | 506.7 | 2415265 |
| 854 | -1.65 -0.33 % |
15-11-2021 00:00:00 Monday |
507 505.35 |
514.75 | 504.3 | 746386 |
| 855 | 0 0 % |
12-11-2021 00:00:00 Friday |
507 507 |
509.8 | 497.5 | 816526 |
| 856 | -8.05 -1.57 % |
11-11-2021 00:00:00 Thursday |
511.3 503.25 |
519 | 501.05 | 1816299 |
| 857 | 3.05 0.6 % |
10-11-2021 00:00:00 Wednesday |
507.75 510.8 |
515.9 | 500.05 | 1864729 |
| 858 | 6.55 1.3 % |
09-11-2021 00:00:00 Tuesday |
503.2 509.75 |
520.5 | 503.2 | 3932791 |
| 859 | 7.55 1.53 % |
08-11-2021 00:00:00 Monday |
493.9 501.45 |
504.9 | 490.45 | 1270353 |
| 860 | -0.85 -0.17 % |
04-11-2021 00:00:00 Thursday |
490.5 489.65 |
493.65 | 488.35 | 527021 |
| 861 | 0.15 0.03 % |
03-11-2021 00:00:00 Wednesday |
484.9 485.05 |
495.05 | 482 | 1012119 |
| 862 | -17.35 -3.43 % |
02-11-2021 00:00:00 Tuesday |
505.15 487.8 |
509.95 | 486.45 | 2144313 |
| 863 | -1.2 -0.25 % |
01-11-2021 00:00:00 Monday |
486.9 485.7 |
489.7 | 470 | 2345670 |
| 864 | 1.75 0.36 % |
29-10-2021 00:00:00 Friday |
482 483.75 |
491.25 | 468.05 | 1305040 |
| 865 | -14.05 -2.84 % |
28-10-2021 00:00:00 Thursday |
495 480.95 |
495 | 478.6 | 1011294 |
| 866 | -10.3 -2.03 % |
27-10-2021 00:00:00 Wednesday |
507.95 497.65 |
507.95 | 495.9 | 1084453 |
| 867 | 28.5 5.94 % |
26-10-2021 00:00:00 Tuesday |
480.1 508.6 |
510 | 480.1 | 2199229 |
| 868 | -14.95 -3.02 % |
25-10-2021 00:00:00 Monday |
494.7 479.75 |
494.9 | 473.4 | 1301053 |
| 869 | -19.1 -3.75 % |
22-10-2021 00:00:00 Friday |
510 490.9 |
510.8 | 487.5 | 2078824 |
| 870 | 9 1.8 % |
21-10-2021 00:00:00 Thursday |
499 508 |
510 | 485.65 | 4134357 |
| 871 | 5.9 1.23 % |
20-10-2021 00:00:00 Wednesday |
481.15 487.05 |
497 | 471 | 6543389 |
| 872 | -32.4 -6.3 % |
19-10-2021 00:00:00 Tuesday |
514.5 482.1 |
517.4 | 476.05 | 2537100 |
| 873 | 1.8 0.35 % |
18-10-2021 00:00:00 Monday |
507.8 509.6 |
524.9 | 503.5 | 3364254 |
| 874 | -34.95 -6.56 % |
14-10-2021 00:00:00 Thursday |
532.4 497.45 |
532.4 | 491.95 | 5322376 |
| 875 | 43.9 9.48 % |
13-10-2021 00:00:00 Wednesday |
462.85 506.75 |
519.95 | 462.85 | 8905315 |
| 876 | -3.9 -0.92 % |
12-10-2021 00:00:00 Tuesday |
424.7 420.8 |
435.65 | 413.7 | 4962130 |
| 877 | 25.4 6.51 % |
11-10-2021 00:00:00 Monday |
390.25 415.65 |
420.75 | 387.85 | 10196646 |
| 878 | -4.05 -1.05 % |
08-10-2021 00:00:00 Friday |
387 382.95 |
398 | 380 | 4488906 |
| 879 | 35 10.25 % |
07-10-2021 00:00:00 Thursday |
341.4 376.4 |
380.55 | 339.95 | 7446833 |
| 880 | -11.8 -3.39 % |
06-10-2021 00:00:00 Wednesday |
347.8 336 |
348.75 | 334.9 | 2265775 |
| 881 | 3.05 0.89 % |
05-10-2021 00:00:00 Tuesday |
342 345.05 |
351.4 | 339.25 | 1664700 |
| 882 | 4.5 1.33 % |
04-10-2021 00:00:00 Monday |
337.4 341.9 |
343.25 | 335.05 | 3235536 |
| 883 | 0.35 0.11 % |
01-10-2021 00:00:00 Friday |
333 333.35 |
337.2 | 325.8 | 1353956 |
| 884 | 2.2 0.66 % |
30-09-2021 00:00:00 Thursday |
331 333.2 |
337.85 | 329.15 | 2600457 |
| 885 | 4.85 1.49 % |
29-09-2021 00:00:00 Wednesday |
325.5 330.35 |
332.9 | 324 | 926283 |
| 886 | -4.5 -1.35 % |
28-09-2021 00:00:00 Tuesday |
333.75 329.25 |
336 | 324.7 | 1480762 |
| 887 | 9.25 2.87 % |
27-09-2021 00:00:00 Monday |
322.3 331.55 |
333.5 | 322.3 | 5061814 |
| 888 | -6.85 -2.11 % |
24-09-2021 00:00:00 Friday |
324.8 317.95 |
327 | 316 | 2761697 |
| 889 | 9.05 2.9 % |
23-09-2021 00:00:00 Thursday |
312.5 321.55 |
324 | 312.5 | 4110399 |
| 890 | 7 2.31 % |
22-09-2021 00:00:00 Wednesday |
303.05 310.05 |
313.7 | 303.05 | 1115096 |
| 891 | 4.25 1.43 % |
21-09-2021 00:00:00 Tuesday |
297.6 301.85 |
302.6 | 293.05 | 1999867 |
| 892 | -6.65 -2.18 % |
20-09-2021 00:00:00 Monday |
305.7 299.05 |
310.15 | 297.45 | 891677 |
| 893 | -3.5 -1.12 % |
17-09-2021 00:00:00 Friday |
312 308.5 |
315 | 306 | 2297730 |
| 894 | -2.35 -0.75 % |
16-09-2021 00:00:00 Thursday |
314 311.65 |
314.95 | 307.8 | 2336803 |
| 895 | 5.7 1.86 % |
15-09-2021 00:00:00 Wednesday |
306.25 311.95 |
312.95 | 306.2 | 995025 |
| 896 | 3.05 1.01 % |
14-09-2021 00:00:00 Tuesday |
303 306.05 |
307.15 | 302.4 | 915452 |
| 897 | 1.5 0.5 % |
13-09-2021 00:00:00 Monday |
299.6 301.1 |
301.9 | 295.5 | 543880 |
| 898 | 4.8 1.63 % |
09-09-2021 00:00:00 Thursday |
294 298.8 |
303.5 | 293.65 | 1309761 |
| 899 | 0.65 0.22 % |
08-09-2021 00:00:00 Wednesday |
294.4 295.05 |
298.7 | 291.65 | 1129259 |
| 900 | -3.3 -1.11 % |
07-09-2021 00:00:00 Tuesday |
297.95 294.65 |
297.95 | 291 | 478138 |
| 901 | 0.4 0.13 % |
06-09-2021 00:00:00 Monday |
297 297.4 |
299 | 296 | 538781 |
| 902 | 3 1.03 % |
03-09-2021 00:00:00 Friday |
292.5 295.5 |
296.45 | 292.4 | 721619 |
| 903 | -2.6 -0.88 % |
02-09-2021 00:00:00 Thursday |
295.7 293.1 |
296.3 | 291.8 | 584219 |
| 904 | 6.7 2.32 % |
01-09-2021 00:00:00 Wednesday |
288.5 295.2 |
297.3 | 287.35 | 2855448 |
| 905 | -4.9 -1.68 % |
31-08-2021 00:00:00 Tuesday |
292.25 287.35 |
292.25 | 286.2 | 1023774 |
| 906 | 2.6 0.9 % |
30-08-2021 00:00:00 Monday |
289.3 291.9 |
293.4 | 289.3 | 1460028 |
| 907 | 2.85 1.01 % |
27-08-2021 00:00:00 Friday |
282.9 285.75 |
286.55 | 281.7 | 986385 |
| 908 | -1 -0.35 % |
26-08-2021 00:00:00 Thursday |
285.4 284.4 |
287.4 | 281.4 | 744770 |
| 909 | 2.35 0.83 % |
25-08-2021 00:00:00 Wednesday |
282 284.35 |
289.15 | 282 | 2138539 |
| 910 | 1.75 0.63 % |
24-08-2021 00:00:00 Tuesday |
278.1 279.85 |
281.45 | 268.5 | 2855844 |
| 911 | -9.6 -3.35 % |
23-08-2021 00:00:00 Monday |
286.55 276.95 |
288.25 | 275 | 9423948 |
| 912 | -6.8 -2.34 % |
20-08-2021 00:00:00 Friday |
290 283.2 |
290.65 | 281 | 1312346 |
| 913 | -4.55 -1.53 % |
18-08-2021 00:00:00 Wednesday |
297.9 293.35 |
297.9 | 292.7 | 679137 |
| 914 | -5.65 -1.86 % |
17-08-2021 00:00:00 Tuesday |
303.3 297.65 |
303.3 | 292.95 | 1725463 |
| 915 | -2.75 -0.9 % |
16-08-2021 00:00:00 Monday |
306.5 303.75 |
307.9 | 303 | 522253 |
| 916 | -1.85 -0.6 % |
13-08-2021 00:00:00 Friday |
308.95 307.1 |
311.2 | 303.15 | 3090963 |
| 917 | 8.2 2.75 % |
12-08-2021 00:00:00 Thursday |
297.85 306.05 |
307.5 | 297.15 | 3392726 |
| 918 | 0.7 0.24 % |
11-08-2021 00:00:00 Wednesday |
294.75 295.45 |
297.8 | 286.35 | 1739475 |
| 919 | -4.05 -1.36 % |
10-08-2021 00:00:00 Tuesday |
298.3 294.25 |
300.05 | 291 | 1364777 |
| 920 | -3.15 -1.05 % |
09-08-2021 00:00:00 Monday |
301.3 298.15 |
304.3 | 296.1 | 704030 |
| 921 | 0 0 % |
06-08-2021 00:00:00 Friday |
300 300 |
303.35 | 297.8 | 1325071 |
| 922 | 3.75 1.27 % |
05-08-2021 00:00:00 Thursday |
295.95 299.7 |
300.75 | 292.75 | 1859471 |
| 923 | -6.8 -2.23 % |
04-08-2021 00:00:00 Wednesday |
305 298.2 |
306.45 | 297.1 | 1908258 |
| 924 | 4.45 1.49 % |
03-08-2021 00:00:00 Tuesday |
299.3 303.75 |
304.4 | 297.8 | 1444918 |
| 925 | -3.6 -1.2 % |
02-08-2021 00:00:00 Monday |
300.4 296.8 |
300.4 | 295.55 | 883983 |
| 926 | -0.5 -0.17 % |
30-07-2021 00:00:00 Friday |
294.45 293.95 |
299.9 | 293.3 | 2430560 |
| 927 | 5.15 1.79 % |
29-07-2021 00:00:00 Thursday |
287.85 293 |
295.4 | 287.65 | 4643444 |
| 928 | -6.4 -2.2 % |
28-07-2021 00:00:00 Wednesday |
290.85 284.45 |
290.85 | 283.65 | 1243902 |
| 929 | -1.6 -0.55 % |
27-07-2021 00:00:00 Tuesday |
292.9 291.3 |
297.6 | 288.7 | 14370419 |
| 930 | -2.05 -0.69 % |
26-07-2021 00:00:00 Monday |
295.15 293.1 |
297 | 291.05 | 2300558 |
| 931 | -6.15 -2.04 % |
23-07-2021 00:00:00 Friday |
301.8 295.65 |
301.8 | 295 | 3079947 |
| 932 | -3.55 -1.16 % |
22-07-2021 00:00:00 Thursday |
306.15 302.6 |
307 | 301.1 | 811211 |
| 933 | -5.4 -1.76 % |
20-07-2021 00:00:00 Tuesday |
307.45 302.05 |
308.1 | 301.1 | 1300956 |
| 934 | -1 -0.32 % |
19-07-2021 00:00:00 Monday |
309.7 308.7 |
310.35 | 306.25 | 1656920 |
| 935 | 0.75 0.24 % |
16-07-2021 00:00:00 Friday |
310.5 311.25 |
315.4 | 310.5 | 1138753 |
| 936 | -0.7 -0.23 % |
15-07-2021 00:00:00 Thursday |
310.9 310.2 |
312.85 | 307.55 | 1004468 |
| 937 | -1.05 -0.34 % |
14-07-2021 00:00:00 Wednesday |
310.5 309.45 |
313.3 | 308.55 | 1038386 |
| 938 | 0.7 0.23 % |
13-07-2021 00:00:00 Tuesday |
310.2 310.9 |
312.2 | 308.2 | 1510539 |
| 939 | -2.45 -0.79 % |
12-07-2021 00:00:00 Monday |
309.9 307.45 |
311.9 | 306.25 | 3518291 |
| 940 | -0.45 -0.15 % |
09-07-2021 00:00:00 Friday |
306.8 306.35 |
308.9 | 302 | 2352249 |
| 941 | -9.1 -2.89 % |
08-07-2021 00:00:00 Thursday |
315.4 306.3 |
315.4 | 305 | 4117874 |
| 942 | 1.05 0.33 % |
07-07-2021 00:00:00 Wednesday |
316 317.05 |
319 | 306.3 | 7977411 |
| 943 | -31.4 -9.01 % |
06-07-2021 00:00:00 Tuesday |
348.35 316.95 |
358.1 | 311.45 | 7377141 |
| 944 | -2.75 -0.79 % |
05-07-2021 00:00:00 Monday |
348.8 346.05 |
350 | 344.05 | 948393 |
| 945 | -1.05 -0.3 % |
02-07-2021 00:00:00 Friday |
345.9 344.85 |
345.9 | 340.6 | 772457 |
| 946 | 2.55 0.75 % |
01-07-2021 00:00:00 Thursday |
341.65 344.2 |
347.5 | 341.3 | 1364768 |
| 947 | -2.45 -0.72 % |
30-06-2021 00:00:00 Wednesday |
342 339.55 |
345.2 | 338.8 | 1039566 |
| 948 | -2.85 -0.83 % |
29-06-2021 00:00:00 Tuesday |
344.4 341.55 |
346.5 | 339.6 | 1780699 |
| 949 | 2.1 0.62 % |
28-06-2021 00:00:00 Monday |
340.8 342.9 |
344.9 | 337.5 | 999967 |
| 950 | 3.05 0.91 % |
25-06-2021 00:00:00 Friday |
336.5 339.55 |
342.85 | 336.1 | 1175807 |
| 951 | -1.15 -0.34 % |
24-06-2021 00:00:00 Thursday |
335.7 334.55 |
337.4 | 333.45 | 821763 |
| 952 | -6.2 -1.82 % |
23-06-2021 00:00:00 Wednesday |
341.45 335.25 |
343.25 | 334.4 | 1747606 |
| 953 | 0.95 0.28 % |
22-06-2021 00:00:00 Tuesday |
337 337.95 |
344.2 | 336.3 | 1996277 |
| 954 | 4.15 1.26 % |
21-06-2021 00:00:00 Monday |
330.2 334.35 |
335.8 | 326.15 | 2295826 |
| 955 | -8.45 -2.44 % |
18-06-2021 00:00:00 Friday |
346 337.55 |
347.2 | 329.05 | 2257795 |
| 956 | -2.4 -0.69 % |
17-06-2021 00:00:00 Thursday |
348 345.6 |
352.9 | 342.4 | 1243844 |
| 957 | -1.5 -0.43 % |
16-06-2021 00:00:00 Wednesday |
350.8 349.3 |
355.95 | 348 | 1196626 |
| 958 | -3.35 -0.94 % |
15-06-2021 00:00:00 Tuesday |
356 352.65 |
360.65 | 351.2 | 2697386 |
| 959 | 6 1.71 % |
14-06-2021 00:00:00 Monday |
350 356 |
357.8 | 341.05 | 3012354 |
| 960 | 4.3 1.24 % |
11-06-2021 00:00:00 Friday |
346.45 350.75 |
352.9 | 344.75 | 1605772 |
| 961 | -1.05 -0.3 % |
10-06-2021 00:00:00 Thursday |
345.65 344.6 |
347.85 | 342.5 | 1154435 |
| 962 | -13.25 -3.72 % |
09-06-2021 00:00:00 Wednesday |
356.5 343.25 |
358.8 | 339.6 | 4480912 |
| 963 | 6.1 1.76 % |
08-06-2021 00:00:00 Tuesday |
346.75 352.85 |
356.5 | 337.35 | 3488224 |
| 964 | 6.95 2.05 % |
07-06-2021 00:00:00 Monday |
338.55 345.5 |
351 | 338.55 | 5575585 |
| 965 | 9.5 2.92 % |
04-06-2021 00:00:00 Friday |
325.45 334.95 |
336.9 | 324.5 | 1897098 |
| 966 | 1.3 0.4 % |
03-06-2021 00:00:00 Thursday |
324.15 325.45 |
327.5 | 323.65 | 2157151 |
| 967 | 6.8 2.15 % |
02-06-2021 00:00:00 Wednesday |
316.2 323 |
324.25 | 315.5 | 2196974 |
| 968 | -1.55 -0.48 % |
01-06-2021 00:00:00 Tuesday |
319.65 318.1 |
325.7 | 317.4 | 1479190 |
| 969 | -0.7 -0.22 % |
31-05-2021 00:00:00 Monday |
319.4 318.7 |
319.5 | 312.1 | 2185714 |
| 970 | -3.9 -1.21 % |
28-05-2021 00:00:00 Friday |
322.85 318.95 |
324.4 | 316.55 | 1491332 |
| 971 | 1.7 0.54 % |
27-05-2021 00:00:00 Thursday |
316.9 318.6 |
323.35 | 316.9 | 2040885 |
| 972 | -1.3 -0.41 % |
26-05-2021 00:00:00 Wednesday |
316.8 315.5 |
319.9 | 315 | 2232152 |
| 973 | 0.3 0.1 % |
25-05-2021 00:00:00 Tuesday |
315 315.3 |
318.95 | 313.85 | 1704904 |
| 974 | -2.05 -0.65 % |
24-05-2021 00:00:00 Monday |
313.85 311.8 |
315.95 | 310.15 | 1447771 |
| 975 | 1.1 0.35 % |
21-05-2021 00:00:00 Friday |
312 313.1 |
315.5 | 309.5 | 2897263 |
| 976 | -7.15 -2.27 % |
20-05-2021 00:00:00 Thursday |
314.9 307.75 |
316.5 | 306.1 | 3943060 |
| 977 | -0.5 -0.16 % |
19-05-2021 00:00:00 Wednesday |
315 314.5 |
322.95 | 312.15 | 5237832 |
| 978 | 6.35 1.95 % |
18-05-2021 00:00:00 Tuesday |
326 332.35 |
336.55 | 324.1 | 4587490 |
| 979 | 5.15 1.63 % |
17-05-2021 00:00:00 Monday |
315.95 321.1 |
323.8 | 311.5 | 3453593 |
| 980 | -18.65 -5.63 % |
14-05-2021 00:00:00 Friday |
331 312.35 |
331 | 310.2 | 3940100 |
| 981 | 8.75 2.76 % |
12-05-2021 00:00:00 Wednesday |
317.1 325.85 |
334.7 | 316.95 | 8847706 |
| 982 | 5.7 1.84 % |
11-05-2021 00:00:00 Tuesday |
309.95 315.65 |
320.7 | 308.25 | 2649170 |
| 983 | 10.3 3.38 % |
10-05-2021 00:00:00 Monday |
304.5 314.8 |
315.5 | 304 | 4830939 |
| 984 | -0.4 -0.13 % |
07-05-2021 00:00:00 Friday |
303.2 302.8 |
305.85 | 300.45 | 1639643 |
| 985 | 10.6 3.65 % |
06-05-2021 00:00:00 Thursday |
290.55 301.15 |
301.95 | 290 | 2064712 |
| 986 | -2.4 -0.82 % |
05-05-2021 00:00:00 Wednesday |
293.9 291.5 |
293.9 | 288.6 | 1498517 |
| 987 | -7.25 -2.44 % |
04-05-2021 00:00:00 Tuesday |
296.6 289.35 |
299.65 | 288.1 | 2831512 |
| 988 | 7.35 2.57 % |
03-05-2021 00:00:00 Monday |
285.65 293 |
294.7 | 285.15 | 2809702 |
| 989 | -5.05 -1.69 % |
30-04-2021 00:00:00 Friday |
299 293.95 |
301.3 | 292.85 | 1677637 |
| 990 | -6.15 -2 % |
29-04-2021 00:00:00 Thursday |
308 301.85 |
310.2 | 301.35 | 1683634 |
| 991 | 3.35 1.11 % |
28-04-2021 00:00:00 Wednesday |
302.55 305.9 |
309.6 | 302.55 | 1987473 |
| 992 | 6.1 2.07 % |
27-04-2021 00:00:00 Tuesday |
295.35 301.45 |
302.45 | 295.35 | 1230925 |
| 993 | -1 -0.34 % |
26-04-2021 00:00:00 Monday |
296.4 295.4 |
299 | 294.5 | 1384321 |
| 994 | 2 0.68 % |
23-04-2021 00:00:00 Friday |
292 294 |
299.95 | 290.75 | 2596469 |
| 995 | -0.35 -0.12 % |
22-04-2021 00:00:00 Thursday |
294.9 294.55 |
302.5 | 292.25 | 3011818 |
| 996 | -9.85 -3.2 % |
20-04-2021 00:00:00 Tuesday |
307.8 297.95 |
308.1 | 294.2 | 2572432 |
| 997 | 8.95 3.07 % |
19-04-2021 00:00:00 Monday |
292 300.95 |
304.55 | 292 | 3297146 |
| 998 | 7.5 2.48 % |
16-04-2021 00:00:00 Friday |
302.4 309.9 |
315 | 300.3 | 3540808 |
| 999 | 0.3 0.1 % |
15-04-2021 00:00:00 Thursday |
303.2 303.5 |
307.5 | 296.55 | 3675061 |
| 1000 | 15 5.21 % |
13-04-2021 00:00:00 Tuesday |
287.7 302.7 |
304.5 | 280.55 | 7813158 |
| 1001 | -21.5 -6.98 % |
12-04-2021 00:00:00 Monday |
308.1 286.6 |
308.1 | 284 | 5773388 |
| 1002 | 4.15 1.32 % |
09-04-2021 00:00:00 Friday |
314 318.15 |
325 | 312.6 | 3582021 |
| 1003 | 5.3 1.72 % |
08-04-2021 00:00:00 Thursday |
308.55 313.85 |
319.7 | 307.85 | 6162512 |
| 1004 | 0.55 0.18 % |
07-04-2021 00:00:00 Wednesday |
307.25 307.8 |
310.75 | 305 | 2602498 |
| 1005 | 2.05 0.67 % |
06-04-2021 00:00:00 Tuesday |
305.6 307.65 |
313.9 | 304.75 | 5334339 |
| 1006 | -2.85 -0.93 % |
05-04-2021 00:00:00 Monday |
307.9 305.05 |
311.65 | 297.2 | 4112463 |
| 1007 | 1.1 0.36 % |
01-04-2021 00:00:00 Thursday |
306.5 307.6 |
309.8 | 303.05 | 3723767 |
| 1008 | 3.2 1.07 % |
31-03-2021 00:00:00 Wednesday |
298.65 301.85 |
307.5 | 297.55 | 3236502 |
| 1009 | -3.05 -1.02 % |
30-03-2021 00:00:00 Tuesday |
300 296.95 |
301.4 | 292.7 | 2471291 |
| 1010 | 4.3 1.47 % |
26-03-2021 00:00:00 Friday |
292 296.3 |
301.5 | 290.4 | 3688101 |
| 1011 | -8.8 -2.99 % |
25-03-2021 00:00:00 Thursday |
294.3 285.5 |
294.3 | 282.35 | 4386750 |
| 1012 | -9.55 -3.14 % |
24-03-2021 00:00:00 Wednesday |
304 294.45 |
305.05 | 293.3 | 3362176 |
| 1013 | 2.3 0.75 % |
23-03-2021 00:00:00 Tuesday |
305 307.3 |
312.1 | 304.1 | 3010510 |
| 1014 | -5.85 -1.89 % |
22-03-2021 00:00:00 Monday |
308.9 303.05 |
308.9 | 300.1 | 2657465 |
| 1015 | 5.65 1.86 % |
19-03-2021 00:00:00 Friday |
303.3 308.95 |
311 | 290.35 | 5202269 |
| 1016 | -3.7 -1.19 % |
18-03-2021 00:00:00 Thursday |
310.6 306.9 |
316.5 | 299.75 | 5997189 |
| 1017 | -11.15 -3.52 % |
17-03-2021 00:00:00 Wednesday |
317 305.85 |
320 | 304 | 2202123 |
| 1018 | -0.55 -0.17 % |
16-03-2021 00:00:00 Tuesday |
320.3 319.75 |
321.8 | 315.3 | 1860583 |
| 1019 | -1.95 -0.61 % |
15-03-2021 00:00:00 Monday |
320.4 318.45 |
320.65 | 310.1 | 2305974 |
| 1020 | -8.45 -2.59 % |
12-03-2021 00:00:00 Friday |
325.9 317.45 |
326.35 | 314.3 | 2103674 |
| 1021 | 1.35 0.42 % |
10-03-2021 00:00:00 Wednesday |
320 321.35 |
324.4 | 316.75 | 3898952 |
| 1022 | -10.1 -3.1 % |
09-03-2021 00:00:00 Tuesday |
325.3 315.2 |
328.25 | 309.7 | 6082763 |
| 1023 | -10.25 -3.09 % |
08-03-2021 00:00:00 Monday |
331.5 321.25 |
331.55 | 318.85 | 4669627 |
| 1024 | -9.4 -2.81 % |
05-03-2021 00:00:00 Friday |
334.5 325.1 |
337.8 | 319.8 | 7493136 |
| 1025 | -1.6 -0.47 % |
04-03-2021 00:00:00 Thursday |
340.8 339.2 |
345.3 | 337.25 | 5215719 |
| 1026 | -0.2 -0.06 % |
03-03-2021 00:00:00 Wednesday |
348.7 348.5 |
357 | 346.6 | 4442426 |
| 1027 | 15 4.54 % |
02-03-2021 00:00:00 Tuesday |
330.7 345.7 |
347.1 | 326.65 | 6450114 |
| 1028 | -1.8 -0.55 % |
01-03-2021 00:00:00 Monday |
329.9 328.1 |
331.85 | 322.55 | 5221906 |
| 1029 | -1 -0.31 % |
26-02-2021 00:00:00 Friday |
324 323 |
333 | 318.8 | 4893904 |
| 1030 | 7.7 2.37 % |
25-02-2021 00:00:00 Thursday |
325.4 333.1 |
334.5 | 323.3 | 7349275 |
| 1031 | -4.05 -1.24 % |
24-02-2021 00:00:00 Wednesday |
326.3 322.25 |
330 | 305.1 | 15105742 |
| 1032 | 16.1 5.23 % |
23-02-2021 00:00:00 Tuesday |
308 324.1 |
328.8 | 308 | 6654359 |
| 1033 | -7.4 -2.38 % |
22-02-2021 00:00:00 Monday |
311.55 304.15 |
314 | 302.15 | 5997129 |
| 1034 | -10.5 -3.26 % |
19-02-2021 00:00:00 Friday |
322.5 312 |
322.5 | 301.5 | 4202696 |
| 1035 | -8.2 -2.47 % |
18-02-2021 00:00:00 Thursday |
331.5 323.3 |
331.9 | 317.65 | 2511859 |
| 1036 | 3.1 0.95 % |
17-02-2021 00:00:00 Wednesday |
327 330.1 |
334.25 | 325.55 | 2708521 |
| 1037 | -6.75 -2.01 % |
16-02-2021 00:00:00 Tuesday |
335.8 329.05 |
337.9 | 327.6 | 3878347 |
| 1038 | 2.9 0.88 % |
15-02-2021 00:00:00 Monday |
330.4 333.3 |
335.6 | 324.05 | 3847809 |
| 1039 | -1.3 -0.4 % |
12-02-2021 00:00:00 Friday |
326.55 325.25 |
330.4 | 321.35 | 3578496 |
| 1040 | -1.15 -0.35 % |
11-02-2021 00:00:00 Thursday |
326.05 324.9 |
331.35 | 323 | 4273371 |
| 1041 | 3.4 1.04 % |
10-02-2021 00:00:00 Wednesday |
325.55 328.95 |
332.5 | 319.5 | 7313560 |
| 1042 | -11.9 -3.53 % |
09-02-2021 00:00:00 Tuesday |
337 325.1 |
338.55 | 322.15 | 5406350 |
| 1043 | 16.9 5.3 % |
08-02-2021 00:00:00 Monday |
318.95 335.85 |
339.25 | 316.8 | 5875468 |
| 1044 | -13 -3.95 % |
05-02-2021 00:00:00 Friday |
328.9 315.9 |
329.9 | 312.85 | 5787491 |
| 1045 | -4.6 -1.39 % |
04-02-2021 00:00:00 Thursday |
330.7 326.1 |
334.4 | 322.5 | 6925075 |
| 1046 | -8.45 -2.49 % |
03-02-2021 00:00:00 Wednesday |
339.4 330.95 |
341.85 | 326.25 | 16250000 |
| 1047 | 29.55 10.09 % |
02-02-2021 00:00:00 Tuesday |
292.75 322.3 |
332.4 | 290 | 22854765 |
| 1048 | 9.35 3.46 % |
01-02-2021 00:00:00 Monday |
270.4 279.75 |
281.95 | 255.55 | 9091062 |
| 1049 | -10.8 -3.95 % |
29-01-2021 00:00:00 Friday |
273.4 262.6 |
278.85 | 260.6 | 10077046 |
| 1050 | 7.05 2.71 % |
28-01-2021 00:00:00 Thursday |
259.8 266.85 |
273.45 | 259 | 7406729 |
| 1051 | -10.6 -3.81 % |
27-01-2021 00:00:00 Wednesday |
278 267.4 |
278 | 265.75 | 6060640 |
| 1052 | -20.85 -6.95 % |
25-01-2021 00:00:00 Monday |
299.9 279.05 |
299.9 | 277.4 | 12225688 |
| 1053 | -6.6 -2.23 % |
22-01-2021 00:00:00 Friday |
296 289.4 |
306.9 | 278.3 | 14867458 |
| 1054 | 8.45 3 % |
21-01-2021 00:00:00 Thursday |
282 290.45 |
299 | 280.1 | 17635185 |
| 1055 | 14.9 5.73 % |
20-01-2021 00:00:00 Wednesday |
260 274.9 |
277.6 | 259 | 13752988 |
| 1056 | 7.15 2.84 % |
19-01-2021 00:00:00 Tuesday |
251.7 258.85 |
261.7 | 251.4 | 6386190 |
| 1057 | -16.75 -6.38 % |
18-01-2021 00:00:00 Monday |
262.4 245.65 |
262.4 | 241.15 | 11550376 |
| 1058 | 14.05 5.7 % |
15-01-2021 00:00:00 Friday |
246.35 260.4 |
264.6 | 242.5 | 17370425 |
| 1059 | 2.15 0.88 % |
14-01-2021 00:00:00 Thursday |
243 245.15 |
249.8 | 238.6 | 4130572 |
| 1060 | -0.8 -0.33 % |
13-01-2021 00:00:00 Wednesday |
243.3 242.5 |
248.8 | 238.55 | 11660473 |
| 1061 | 9 3.93 % |
12-01-2021 00:00:00 Tuesday |
228.8 237.8 |
249.5 | 224.05 | 20541348 |
| 1062 | 20.3 10.16 % |
11-01-2021 00:00:00 Monday |
199.8 220.1 |
225 | 199.55 | 7959649 |
| 1063 | -1.05 -0.53 % |
08-01-2021 00:00:00 Friday |
199.15 198.1 |
201.45 | 197.25 | 3221977 |
| 1064 | -0.3 -0.15 % |
07-01-2021 00:00:00 Thursday |
197 196.7 |
200.35 | 195.45 | 4978434 |
| 1065 | 1.3 0.67 % |
06-01-2021 00:00:00 Wednesday |
194.05 195.35 |
197.45 | 190.7 | 5666225 |
| 1066 | 6.25 3.34 % |
05-01-2021 00:00:00 Tuesday |
187 193.25 |
193.95 | 185.05 | 3650476 |
| 1067 | -0.8 -0.42 % |
04-01-2021 00:00:00 Monday |
192 191.2 |
193 | 188.8 | 2832471 |
| 1068 | 1.2 0.65 % |
01-01-2021 00:00:00 Friday |
185.25 186.45 |
187 | 184.55 | 1158750 |
| 1069 | -1.3 -0.7 % |
31-12-2020 00:00:00 Thursday |
185 183.7 |
187.5 | 182.85 | 2122018 |
| 1070 | 0.7 0.38 % |
30-12-2020 00:00:00 Wednesday |
183.3 184 |
185.3 | 180.45 | 1478809 |
| 1071 | -4.6 -2.45 % |
29-12-2020 00:00:00 Tuesday |
188 183.4 |
188.6 | 181.05 | 3312073 |
| 1072 | 6.3 3.5 % |
28-12-2020 00:00:00 Monday |
180 186.3 |
187.45 | 179 | 4106762 |
| 1073 | 4.4 2.57 % |
24-12-2020 00:00:00 Thursday |
171.5 175.9 |
177.9 | 171.5 | 5228776 |
| 1074 | 3.5 2.11 % |
23-12-2020 00:00:00 Wednesday |
165.7 169.2 |
169.7 | 163.35 | 6186133 |
| 1075 | 1.05 0.64 % |
22-12-2020 00:00:00 Tuesday |
164 165.05 |
169.1 | 156.55 | 8247143 |
| 1076 | -11.95 -6.77 % |
21-12-2020 00:00:00 Monday |
176.5 164.55 |
177.5 | 162.45 | 3742380 |
| 1077 | -0.6 -0.33 % |
18-12-2020 00:00:00 Friday |
181.1 180.5 |
181.45 | 176.7 | 1595408 |
| 1078 | -1.95 -1.06 % |
17-12-2020 00:00:00 Thursday |
183.6 181.65 |
184.15 | 180.65 | 1878837 |
| 1079 | 1.5 0.83 % |
16-12-2020 00:00:00 Wednesday |
181 182.5 |
183.8 | 180.3 | 3455087 |
| 1080 | 2 1.13 % |
15-12-2020 00:00:00 Tuesday |
176.8 178.8 |
179.5 | 173.3 | 1890994 |
| 1081 | -3.4 -1.88 % |
14-12-2020 00:00:00 Monday |
181 177.6 |
181 | 176.8 | 3755794 |
| 1082 | 0.7 0.39 % |
11-12-2020 00:00:00 Friday |
178.1 178.8 |
181.45 | 176.6 | 3009313 |
| 1083 | -5.1 -2.79 % |
10-12-2020 00:00:00 Thursday |
182.7 177.6 |
182.75 | 176.45 | 3178214 |
| 1084 | 0.05 0.03 % |
09-12-2020 00:00:00 Wednesday |
182.65 182.7 |
186.4 | 181.8 | 2954649 |
| 1085 | -3.6 -1.94 % |
08-12-2020 00:00:00 Tuesday |
185.35 181.75 |
185.7 | 178.95 | 2359362 |
| 1086 | -1.15 -0.62 % |
07-12-2020 00:00:00 Monday |
184.7 183.55 |
186.45 | 182.8 | 3447221 |
| 1087 | -2.55 -1.37 % |
04-12-2020 00:00:00 Friday |
186.7 184.15 |
188.75 | 182.25 | 3479711 |
| 1088 | -0.2 -0.11 % |
03-12-2020 00:00:00 Thursday |
185 184.8 |
186 | 183.3 | 2377418 |
| 1089 | -0.55 -0.3 % |
02-12-2020 00:00:00 Wednesday |
184.1 183.55 |
187.3 | 181.15 | 5202699 |
| 1090 | -3.55 -1.94 % |
01-12-2020 00:00:00 Tuesday |
183.25 179.7 |
183.25 | 178.1 | 2381640 |
| 1091 | 5.8 3.32 % |
27-11-2020 00:00:00 Friday |
174.45 180.25 |
183.75 | 174.45 | 7612050 |
| 1092 | 2.05 1.19 % |
26-11-2020 00:00:00 Thursday |
171.7 173.75 |
174.9 | 171.05 | 1363494 |
| 1093 | -3.6 -2.06 % |
25-11-2020 00:00:00 Wednesday |
175 171.4 |
176.85 | 169.25 | 2574062 |
| 1094 | -0.3 -0.17 % |
24-11-2020 00:00:00 Tuesday |
172.3 172 |
175.55 | 171.2 | 2891967 |
| 1095 | 0.9 0.53 % |
23-11-2020 00:00:00 Monday |
169.7 170.6 |
173.9 | 165.6 | 2467428 |
| 1096 | -1 -0.59 % |
20-11-2020 00:00:00 Friday |
170 169 |
171.55 | 165.55 | 3049951 |
| 1097 | -4.05 -2.36 % |
19-11-2020 00:00:00 Thursday |
171.8 167.75 |
176.35 | 166.6 | 7800401 |
| 1098 | 14.95 9.43 % |
18-11-2020 00:00:00 Wednesday |
158.6 173.55 |
174.95 | 158.6 | 10988480 |
| 1099 | 6.3 4.15 % |
17-11-2020 00:00:00 Tuesday |
151.7 158 |
159.1 | 151.7 | 7207341 |
| 1100 | -0.1 -0.07 % |
14-11-2020 00:00:00 Saturday |
149 148.9 |
150.75 | 147.9 | 711169 |
| 1101 | -3.65 -2.43 % |
13-11-2020 00:00:00 Friday |
150 146.35 |
150 | 145.5 | 1759776 |
| 1102 | 1.15 0.77 % |
12-11-2020 00:00:00 Thursday |
150 151.15 |
153.8 | 150 | 3728837 |
| 1103 | 4.95 3.39 % |
11-11-2020 00:00:00 Wednesday |
146 150.95 |
151.4 | 145.75 | 7167086 |
| 1104 | 2.75 1.92 % |
10-11-2020 00:00:00 Tuesday |
143.25 146 |
146.55 | 142.7 | 6295710 |
| 1105 | 0.65 0.46 % |
09-11-2020 00:00:00 Monday |
140.35 141 |
141.5 | 138.75 | 1864786 |
| 1106 | 1 0.73 % |
06-11-2020 00:00:00 Friday |
137.9 138.9 |
142.25 | 137.75 | 4560932 |
| 1107 | 0.7 0.51 % |
05-11-2020 00:00:00 Thursday |
136.95 137.65 |
138 | 136 | 1869117 |
| 1108 | 1.2 0.89 % |
04-11-2020 00:00:00 Wednesday |
134.65 135.85 |
137 | 134 | 4467240 |
| 1109 | -0.75 -0.56 % |
03-11-2020 00:00:00 Tuesday |
134.85 134.1 |
137.35 | 133.65 | 4349169 |
| 1110 | -0.85 -0.64 % |
02-11-2020 00:00:00 Monday |
133.7 132.85 |
134 | 131.1 | 3930814 |
| 1111 | -0.2 -0.15 % |
30-10-2020 00:00:00 Friday |
132.9 132.7 |
134.5 | 130.3 | 3535203 |
| 1112 | -0.5 -0.38 % |
29-10-2020 00:00:00 Thursday |
132.4 131.9 |
133 | 130 | 3900882 |
| 1113 | -3.4 -2.46 % |
28-10-2020 00:00:00 Wednesday |
138.2 134.8 |
143.15 | 133.5 | 10895926 |
| 1114 | 1.7 1.27 % |
27-10-2020 00:00:00 Tuesday |
134 135.7 |
136.8 | 131 | 2354638 |
| 1115 | -5.75 -4.12 % |
26-10-2020 00:00:00 Monday |
139.4 133.65 |
140.75 | 131.2 | 6481648 |
| 1116 | 2.15 1.59 % |
23-10-2020 00:00:00 Friday |
134.85 137 |
138.9 | 134.15 | 3019050 |
| 1117 | 4.4 3.41 % |
22-10-2020 00:00:00 Thursday |
129.05 133.45 |
134.5 | 128.45 | 3949368 |
| 1118 | -1 -0.76 % |
21-10-2020 00:00:00 Wednesday |
131.25 130.25 |
133 | 128.25 | 3493665 |
| 1119 | 1.65 1.29 % |
20-10-2020 00:00:00 Tuesday |
128 129.65 |
130.25 | 126.4 | 2072303 |
| 1120 | -2.45 -1.87 % |
19-10-2020 00:00:00 Monday |
130.7 128.25 |
130.7 | 127.85 | 1667032 |
| 1121 | -2.1 -1.62 % |
16-10-2020 00:00:00 Friday |
129.8 127.7 |
130 | 126 | 3339831 |
| 1122 | -4.9 -3.71 % |
15-10-2020 00:00:00 Thursday |
131.9 127 |
134.35 | 126.5 | 3983711 |
| 1123 | -3.3 -2.46 % |
14-10-2020 00:00:00 Wednesday |
134 130.7 |
134.6 | 128.8 | 1752029 |
| 1124 | -1.45 -1.07 % |
13-10-2020 00:00:00 Tuesday |
135.55 134.1 |
137.1 | 132.85 | 1370296 |
| 1125 | -3.7 -2.65 % |
12-10-2020 00:00:00 Monday |
139.55 135.85 |
139.85 | 133.05 | 2787824 |
| 1126 | -2.95 -2.09 % |
09-10-2020 00:00:00 Friday |
141.4 138.45 |
142.65 | 138 | 1423879 |
| 1127 | -1.9 -1.33 % |
08-10-2020 00:00:00 Thursday |
142.8 140.9 |
143.35 | 139.65 | 2491175 |
| 1128 | -3.1 -2.15 % |
07-10-2020 00:00:00 Wednesday |
144.1 141 |
144.5 | 139.8 | 4032654 |
| 1129 | 7.05 5.12 % |
06-10-2020 00:00:00 Tuesday |
137.8 144.85 |
145.7 | 135.9 | 10190922 |
| 1130 | -3.1 -2.26 % |
05-10-2020 00:00:00 Monday |
137 133.9 |
137.5 | 132.05 | 2800303 |
| 1131 | -2.2 -1.62 % |
01-10-2020 00:00:00 Thursday |
135.7 133.5 |
136.5 | 132.6 | 1674311 |
| 1132 | 0.3 0.23 % |
30-09-2020 00:00:00 Wednesday |
133 133.3 |
134.4 | 130.5 | 1485659 |
| 1133 | -3.5 -2.59 % |
29-09-2020 00:00:00 Tuesday |
135.2 131.7 |
136.1 | 130.75 | 3460244 |
| 1134 | 3.6 2.79 % |
28-09-2020 00:00:00 Monday |
129.25 132.85 |
134.3 | 127.4 | 4486014 |
| 1135 | 2.35 1.88 % |
25-09-2020 00:00:00 Friday |
125 127.35 |
128.35 | 123.1 | 3392464 |
| 1136 | -5 -3.91 % |
24-09-2020 00:00:00 Thursday |
127.8 122.8 |
128.8 | 122.15 | 2622477 |
| 1137 | -4.6 -3.38 % |
23-09-2020 00:00:00 Wednesday |
135.95 131.35 |
136.8 | 128 | 3255741 |
| 1138 | -4.9 -3.55 % |
22-09-2020 00:00:00 Tuesday |
138 133.1 |
138.25 | 129.7 | 3852935 |
| 1139 | -10.6 -7.16 % |
21-09-2020 00:00:00 Monday |
148 137.4 |
148 | 135.5 | 3307721 |
| 1140 | -2 -1.33 % |
18-09-2020 00:00:00 Friday |
149.9 147.9 |
150.55 | 146.25 | 1838584 |
| 1141 | -3.3 -2.19 % |
17-09-2020 00:00:00 Thursday |
150.9 147.6 |
150.9 | 146.2 | 2972214 |
| 1142 | 2.55 1.71 % |
16-09-2020 00:00:00 Wednesday |
149.05 151.6 |
154.25 | 148.6 | 3611848 |
| 1143 | -1.3 -0.87 % |
15-09-2020 00:00:00 Tuesday |
149.6 148.3 |
149.6 | 146.55 | 2031221 |
| 1144 | 0.9 0.61 % |
14-09-2020 00:00:00 Monday |
147.5 148.4 |
151 | 145.5 | 5280050 |
| 1145 | 1.3 0.91 % |
11-09-2020 00:00:00 Friday |
143 144.3 |
146.7 | 141.7 | 3077106 |
| 1146 | 0.65 0.46 % |
10-09-2020 00:00:00 Thursday |
142.6 143.25 |
144.25 | 138 | 4233177 |
| 1147 | -0.75 -0.53 % |
09-09-2020 00:00:00 Wednesday |
141 140.25 |
141.7 | 135.75 | 3186166 |
| 1148 | -7.25 -4.85 % |
08-09-2020 00:00:00 Tuesday |
149.5 142.25 |
149.7 | 141.2 | 3355452 |
| 1149 | -0.65 -0.43 % |
07-09-2020 00:00:00 Monday |
150 149.35 |
152 | 148.1 | 3850308 |
| 1150 | 0.35 0.24 % |
04-09-2020 00:00:00 Friday |
147.4 147.75 |
153.6 | 146 | 5149109 |
| 1151 | 0.15 0.1 % |
03-09-2020 00:00:00 Thursday |
151.6 151.75 |
155.15 | 149.7 | 6791110 |
| 1152 | 4.95 3.4 % |
02-09-2020 00:00:00 Wednesday |
145.45 150.4 |
151.8 | 141.5 | 3021832 |
| 1153 | -0.2 -0.14 % |
01-09-2020 00:00:00 Tuesday |
144 143.8 |
145.1 | 140.4 | 2247315 |
| 1154 | -1.8 -1.24 % |
31-08-2020 00:00:00 Monday |
145 143.2 |
147.9 | 138.25 | 6422588 |
| 1155 | -0.55 -0.38 % |
28-08-2020 00:00:00 Friday |
143.25 142.7 |
146.15 | 137 | 7010665 |
| 1156 | 4.5 3.22 % |
27-08-2020 00:00:00 Thursday |
139.85 144.35 |
146.8 | 139.35 | 8473638 |
| 1157 | 8.05 6.2 % |
26-08-2020 00:00:00 Wednesday |
129.8 137.85 |
139 | 128.4 | 9507010 |
| 1158 | 5.5 4.52 % |
25-08-2020 00:00:00 Tuesday |
121.55 127.05 |
128.3 | 121.4 | 4641160 |
| 1159 | -0.3 -0.25 % |
24-08-2020 00:00:00 Monday |
121.5 121.2 |
122.95 | 120.8 | 2362543 |
| 1160 | -3 -2.42 % |
21-08-2020 00:00:00 Friday |
123.95 120.95 |
124.3 | 120.2 | 2204272 |
| 1161 | -2 -1.62 % |
20-08-2020 00:00:00 Thursday |
123.7 121.7 |
125.65 | 121.25 | 2741368 |
| 1162 | -2.15 -1.69 % |
19-08-2020 00:00:00 Wednesday |
127.3 125.15 |
127.6 | 124.75 | 4228289 |
| 1163 | 1.6 1.29 % |
18-08-2020 00:00:00 Tuesday |
124 125.6 |
127.5 | 123.6 | 3056734 |
| 1164 | -1.25 -1 % |
17-08-2020 00:00:00 Monday |
124.75 123.5 |
126.3 | 120.7 | 3380248 |
| 1165 | -7.3 -5.54 % |
14-08-2020 00:00:00 Friday |
131.85 124.55 |
132.6 | 123.75 | 4055261 |
| 1166 | 4.55 3.6 % |
13-08-2020 00:00:00 Thursday |
126.55 131.1 |
131.8 | 124.35 | 5537095 |
| 1167 | 3.95 3.26 % |
12-08-2020 00:00:00 Wednesday |
121.35 125.3 |
126.35 | 120.65 | 2389349 |
| 1168 | -2.45 -1.96 % |
11-08-2020 00:00:00 Tuesday |
124.75 122.3 |
125.75 | 121.45 | 2149180 |
| 1169 | 3.85 3.21 % |
10-08-2020 00:00:00 Monday |
119.95 123.8 |
124.65 | 119.55 | 5372280 |
| 1170 | 2.1 1.79 % |
07-08-2020 00:00:00 Friday |
117 119.1 |
119.7 | 116.25 | 2591596 |
| 1171 | 1.2 1.04 % |
06-08-2020 00:00:00 Thursday |
115.6 116.8 |
117.7 | 115.5 | 3698124 |
| 1172 | 3.5 3.12 % |
05-08-2020 00:00:00 Wednesday |
112 115.5 |
117.65 | 111.95 | 4145395 |
| 1173 | -1.65 -1.46 % |
04-08-2020 00:00:00 Tuesday |
113.05 111.4 |
115.1 | 110.8 | 5067642 |
| 1174 | 9.65 9.33 % |
03-08-2020 00:00:00 Monday |
103.4 113.05 |
114.4 | 103 | 15667312 |
| 1175 | 0.8 0.77 % |
31-07-2020 00:00:00 Friday |
103.9 104.7 |
105.4 | 102.35 | 2420006 |
| 1176 | -2.45 -2.31 % |
30-07-2020 00:00:00 Thursday |
106.15 103.7 |
106.75 | 103 | 2137259 |
| 1177 | -1.3 -1.21 % |
29-07-2020 00:00:00 Wednesday |
107.1 105.8 |
108.65 | 104.85 | 3050391 |
| 1178 | 4 3.9 % |
28-07-2020 00:00:00 Tuesday |
102.5 106.5 |
107.2 | 102.2 | 2764547 |
| 1179 | -2.45 -2.35 % |
27-07-2020 00:00:00 Monday |
104.15 101.7 |
104.6 | 101.35 | 2034349 |
| 1180 | -1.15 -1.1 % |
24-07-2020 00:00:00 Friday |
104.9 103.75 |
105.5 | 102.8 | 3587146 |
| 1181 | 0.95 0.9 % |
23-07-2020 00:00:00 Thursday |
105.1 106.05 |
106.45 | 104.65 | 3201397 |
| 1182 | -3.45 -3.18 % |
22-07-2020 00:00:00 Wednesday |
108.6 105.15 |
109.75 | 104.35 | 3915097 |
| 1183 | 2.5 2.36 % |
21-07-2020 00:00:00 Tuesday |
106 108.5 |
109.7 | 105.55 | 3236032 |
| 1184 | -1.45 -1.36 % |
20-07-2020 00:00:00 Monday |
106.45 105 |
106.45 | 103.8 | 2543174 |
| 1185 | 2.9 2.8 % |
17-07-2020 00:00:00 Friday |
103.5 106.4 |
106.85 | 103.3 | 3180286 |
| 1186 | -1 -0.96 % |
16-07-2020 00:00:00 Thursday |
104 103 |
104 | 100.65 | 2300058 |
| 1187 | -3.45 -3.23 % |
15-07-2020 00:00:00 Wednesday |
106.65 103.2 |
106.85 | 102.5 | 2461474 |
| 1188 | -1.3 -1.22 % |
14-07-2020 00:00:00 Tuesday |
106.45 105.15 |
107.55 | 104.1 | 2206560 |
| 1189 | -1.05 -0.96 % |
13-07-2020 00:00:00 Monday |
109 107.95 |
112.1 | 106.85 | 3355503 |
| 1190 | 0.7 0.66 % |
10-07-2020 00:00:00 Friday |
106.85 107.55 |
108.6 | 105.5 | 4122223 |
| 1191 | 0.5 0.47 % |
09-07-2020 00:00:00 Thursday |
106.5 107 |
108.9 | 104.6 | 4152629 |
| 1192 | -4.35 -3.96 % |
08-07-2020 00:00:00 Wednesday |
109.8 105.45 |
110.9 | 104.4 | 2788387 |
| 1193 | -0.95 -0.86 % |
07-07-2020 00:00:00 Tuesday |
110 109.05 |
112.6 | 108.05 | 4132270 |
| 1194 | 4.8 4.61 % |
06-07-2020 00:00:00 Monday |
104.2 109 |
109.8 | 104.2 | 4458844 |
| 1195 | 0.75 0.73 % |
03-07-2020 00:00:00 Friday |
102.7 103.45 |
106.35 | 102.1 | 3868211 |
| 1196 | 0.55 0.54 % |
02-07-2020 00:00:00 Thursday |
101 101.55 |
102.95 | 100.45 | 1870677 |
| 1197 | 1.95 1.97 % |
01-07-2020 00:00:00 Wednesday |
98.75 100.7 |
101.4 | 98.2 | 3065502 |
| 1198 | -3.25 -3.2 % |
30-06-2020 00:00:00 Tuesday |
101.5 98.25 |
102.15 | 97.35 | 3423499 |
| 1199 | -1.5 -1.49 % |
29-06-2020 00:00:00 Monday |
101 99.5 |
101.3 | 98.05 | 3522342 |
| 1200 | -4.1 -3.88 % |
26-06-2020 00:00:00 Friday |
105.65 101.55 |
106 | 100.45 | 4535729 |
| 1201 | -0.15 -0.14 % |
25-06-2020 00:00:00 Thursday |
104 103.85 |
106.2 | 101.6 | 3238756 |
| 1202 | -0.2 -0.19 % |
24-06-2020 00:00:00 Wednesday |
104.95 104.75 |
110.8 | 104.2 | 5491674 |
| 1203 | 1.55 1.51 % |
23-06-2020 00:00:00 Tuesday |
102.8 104.35 |
106 | 101.85 | 4984804 |
| 1204 | -1.15 -1.11 % |
22-06-2020 00:00:00 Monday |
103.8 102.65 |
104.9 | 101 | 3421333 |
| 1205 | 6.05 6.28 % |
19-06-2020 00:00:00 Friday |
96.4 102.45 |
103.8 | 95.6 | 11479377 |
| 1206 | 1.6 1.69 % |
18-06-2020 00:00:00 Thursday |
94.8 96.4 |
97.2 | 94.05 | 7932391 |
| 1207 | 2.65 2.86 % |
17-06-2020 00:00:00 Wednesday |
92.8 95.45 |
96.4 | 92 | 8478385 |
| 1208 | -6.5 -6.42 % |
16-06-2020 00:00:00 Tuesday |
101.25 94.75 |
103.5 | 92 | 10845171 |
| 1209 | -4.4 -4.2 % |
15-06-2020 00:00:00 Monday |
104.85 100.45 |
104.85 | 100.05 | 4006860 |
| 1210 | 6.15 6.21 % |
12-06-2020 00:00:00 Friday |
99.1 105.25 |
106.2 | 98.2 | 5932333 |
| 1211 | -4.95 -4.46 % |
11-06-2020 00:00:00 Thursday |
111 106.05 |
111.1 | 105 | 3840042 |
| 1212 | 0.6 0.54 % |
10-06-2020 00:00:00 Wednesday |
110.9 111.5 |
113 | 108.45 | 4370354 |
| 1213 | -6.05 -5.15 % |
09-06-2020 00:00:00 Tuesday |
117.5 111.45 |
117.75 | 110.35 | 4317176 |
| 1214 | 0.7 0.61 % |
08-06-2020 00:00:00 Monday |
114.8 115.5 |
119.05 | 113.05 | 7798382 |
| 1215 | 9.8 9.71 % |
05-06-2020 00:00:00 Friday |
100.9 110.7 |
112.4 | 99.6 | 8649199 |
| 1216 | -0.8 -0.81 % |
04-06-2020 00:00:00 Thursday |
99.3 98.5 |
101.3 | 96.75 | 3361121 |
| 1217 | -1.2 -1.2 % |
03-06-2020 00:00:00 Wednesday |
100 98.8 |
101.45 | 97.5 | 4711300 |
| 1218 | 7.1 7.94 % |
02-06-2020 00:00:00 Tuesday |
89.4 96.5 |
97.3 | 89.4 | 6287956 |
| 1219 | 0.6 0.67 % |
01-06-2020 00:00:00 Monday |
89 89.6 |
91.15 | 88.05 | 3930444 |
| 1220 | 1.1 1.28 % |
29-05-2020 00:00:00 Friday |
85.8 86.9 |
87.45 | 84.65 | 3186012 |
| 1221 | 1.2 1.4 % |
28-05-2020 00:00:00 Thursday |
85.65 86.85 |
88.05 | 84.55 | 3387527 |
| 1222 | 0.35 0.42 % |
27-05-2020 00:00:00 Wednesday |
84.25 84.6 |
86 | 84 | 2244804 |
| 1223 | -0.75 -0.89 % |
26-05-2020 00:00:00 Tuesday |
83.85 83.1 |
85.65 | 82.65 | 1625707 |
| 1224 | -0.7 -0.84 % |
22-05-2020 00:00:00 Friday |
83.45 82.75 |
83.9 | 82 | 1374618 |
| 1225 | 0.85 1.02 % |
21-05-2020 00:00:00 Thursday |
83.2 84.05 |
85.15 | 83 | 2046339 |
| 1226 | 1.65 2.02 % |
20-05-2020 00:00:00 Wednesday |
81.8 83.45 |
84.4 | 80.8 | 1649338 |
| 1227 | -1.2 -1.45 % |
19-05-2020 00:00:00 Tuesday |
83 81.8 |
85.6 | 81.55 | 2737879 |
| 1228 | -4.05 -4.78 % |
18-05-2020 00:00:00 Monday |
84.7 80.65 |
84.7 | 79.6 | 2070292 |
| 1229 | -0.6 -0.71 % |
15-05-2020 00:00:00 Friday |
85 84.4 |
85.35 | 82.9 | 1864129 |
| 1230 | -0.6 -0.71 % |
14-05-2020 00:00:00 Thursday |
84.4 83.8 |
85.3 | 82.65 | 2830820 |
| 1231 | -6.85 -7.28 % |
13-05-2020 00:00:00 Wednesday |
94.1 87.25 |
94.1 | 86.3 | 3496462 |
| 1232 | 0.05 0.06 % |
12-05-2020 00:00:00 Tuesday |
86.1 86.15 |
87.7 | 83.55 | 3908399 |
| 1233 | 4.25 5.19 % |
11-05-2020 00:00:00 Monday |
81.85 86.1 |
90.45 | 81.55 | 7627363 |
| 1234 | -3.65 -4.31 % |
08-05-2020 00:00:00 Friday |
84.7 81.05 |
84.85 | 80.55 | 1883318 |
| 1235 | -0.75 -0.9 % |
07-05-2020 00:00:00 Thursday |
83.25 82.5 |
84.65 | 82.15 | 1732595 |
| 1236 | 1.3 1.59 % |
06-05-2020 00:00:00 Wednesday |
81.8 83.1 |
84 | 80.4 | 2542246 |
| 1237 | -5.35 -6.2 % |
05-05-2020 00:00:00 Tuesday |
86.3 80.95 |
86.75 | 80.4 | 2836210 |
| 1238 | -3.55 -4.06 % |
04-05-2020 00:00:00 Monday |
87.45 83.9 |
87.45 | 81.5 | 3997604 |
| 1239 | 7.15 8.32 % |
30-04-2020 00:00:00 Thursday |
85.95 93.1 |
93.75 | 85.95 | 7718772 |
| 1240 | 0.45 0.58 % |
29-04-2020 00:00:00 Wednesday |
77.7 78.15 |
79.3 | 76.75 | 2109471 |
| 1241 | 1.05 1.38 % |
28-04-2020 00:00:00 Tuesday |
75.9 76.95 |
78.1 | 75.3 | 1861672 |
| 1242 | -0.75 -0.99 % |
27-04-2020 00:00:00 Monday |
76 75.25 |
76.15 | 74.8 | 1233681 |
| 1243 | -1.15 -1.53 % |
24-04-2020 00:00:00 Friday |
75.3 74.15 |
76.9 | 74 | 2248898 |
| 1244 | -0.9 -1.18 % |
23-04-2020 00:00:00 Thursday |
76.55 75.65 |
78.65 | 75.3 | 3975655 |
| 1245 | 1.15 1.54 % |
22-04-2020 00:00:00 Wednesday |
74.75 75.9 |
76.65 | 72.6 | 2633362 |
| 1246 | -4.05 -5.14 % |
21-04-2020 00:00:00 Tuesday |
78.8 74.75 |
78.8 | 74 | 2869173 |
| 1247 | 3.5 4.55 % |
20-04-2020 00:00:00 Monday |
77 80.5 |
83.35 | 75.45 | 7046533 |
| 1248 | -1.15 -1.47 % |
17-04-2020 00:00:00 Friday |
78 76.85 |
78.25 | 74.75 | 3789325 |
| 1249 | 2.65 3.68 % |
16-04-2020 00:00:00 Thursday |
72 74.65 |
75.4 | 71.1 | 2529141 |
| 1250 | -2.15 -2.87 % |
15-04-2020 00:00:00 Wednesday |
75 72.85 |
78.65 | 71.95 | 5393926 |
| 1251 | -0.7 -0.93 % |
13-04-2020 00:00:00 Monday |
75 74.3 |
77.6 | 72.75 | 3731307 |
| 1252 | 5.05 7.26 % |
09-04-2020 00:00:00 Thursday |
69.55 74.6 |
76.2 | 69.2 | 8287109 |
| 1253 | 0.55 0.82 % |
08-04-2020 00:00:00 Wednesday |
67.05 67.6 |
71.55 | 65.45 | 4414992 |
| 1254 | -1.6 -2.32 % |
07-04-2020 00:00:00 Tuesday |
68.95 67.35 |
69 | 66.95 | 1972661 |
| 1255 | -2.7 -3.97 % |
03-04-2020 00:00:00 Friday |
68 65.3 |
68 | 64.8 | 1899909 |
| 1256 | -3.15 -4.43 % |
01-04-2020 00:00:00 Wednesday |
71.1 67.95 |
71.6 | 67.6 | 2648532 |
| 1257 | -0.4 -0.56 % |
31-03-2020 00:00:00 Tuesday |
71.45 71.05 |
71.45 | 68.2 | 2418642 |
| 1258 | -2.5 -3.54 % |
30-03-2020 00:00:00 Monday |
70.65 68.15 |
70.65 | 67.4 | 2142665 |
| 1259 | -0.4 -0.56 % |
27-03-2020 00:00:00 Friday |
71.05 70.65 |
75.85 | 69.4 | 2962238 |
| 1260 | -0.9 -1.26 % |
26-03-2020 00:00:00 Thursday |
71.7 70.8 |
73.5 | 68.3 | 2888342 |
| 1261 | 1.3 1.89 % |
25-03-2020 00:00:00 Wednesday |
68.9 70.2 |
71.7 | 67.1 | 2611383 |
| 1262 | -1.4 -2 % |
24-03-2020 00:00:00 Tuesday |
70 68.6 |
71.2 | 63.6 | 2487156 |
| 1263 | -1.3 -1.83 % |
23-03-2020 00:00:00 Monday |
71 69.7 |
72.1 | 69.7 | 1526872 |
| 1264 | 3.1 4.17 % |
20-03-2020 00:00:00 Friday |
74.3 77.4 |
79.55 | 72.7 | 4843183 |
| 1265 | 2.35 3.33 % |
19-03-2020 00:00:00 Thursday |
70.6 72.95 |
76.5 | 68.8 | 5387940 |
| 1266 | -4.5 -5.62 % |
18-03-2020 00:00:00 Wednesday |
80 75.5 |
80.5 | 75.1 | 3815807 |
| 1267 | -4.8 -5.8 % |
17-03-2020 00:00:00 Tuesday |
82.7 77.9 |
84.8 | 77.5 | 5206037 |
| 1268 | -3.8 -4.38 % |
16-03-2020 00:00:00 Monday |
86.75 82.95 |
87.65 | 82.2 | 3827222 |
| 1269 | 7.55 9.18 % |
13-03-2020 00:00:00 Friday |
82.2 89.75 |
94.2 | 78 | 10613571 |
| 1270 | -4.7 -5.07 % |
12-03-2020 00:00:00 Thursday |
92.7 88 |
94.9 | 85.75 | 8037400 |
| 1271 | -6.2 -5.89 % |
11-03-2020 00:00:00 Wednesday |
105.2 99 |
106.5 | 97.75 | 5742651 |
| 1272 | -4.2 -3.82 % |
09-03-2020 00:00:00 Monday |
110 105.8 |
110.2 | 104.35 | 3906384 |
| 1273 | -0.05 -0.04 % |
06-03-2020 00:00:00 Friday |
114.3 114.25 |
117.25 | 112.95 | 4170651 |
| 1274 | -2.35 -1.84 % |
05-03-2020 00:00:00 Thursday |
128 125.65 |
129.8 | 124.3 | 4052208 |
| 1275 | -4.2 -3.22 % |
04-03-2020 00:00:00 Wednesday |
130.5 126.3 |
130.5 | 120.55 | 3369295 |
| 1276 | 3.65 2.88 % |
03-03-2020 00:00:00 Tuesday |
126.75 130.4 |
131.3 | 125.25 | 3144747 |
| 1277 | -8.3 -6.22 % |
02-03-2020 00:00:00 Monday |
133.5 125.2 |
133.8 | 123.8 | 4629842 |
| 1278 | -10 -7.19 % |
28-02-2020 00:00:00 Friday |
139 129 |
139.5 | 127.05 | 4047465 |
| 1279 | 0.3 0.21 % |
27-02-2020 00:00:00 Thursday |
144.7 145 |
146.7 | 141.1 | 1913144 |
| 1280 | -3.15 -2.13 % |
26-02-2020 00:00:00 Wednesday |
147.65 144.5 |
147.95 | 143.8 | 1794832 |
| 1281 | -2.15 -1.41 % |
25-02-2020 00:00:00 Tuesday |
152 149.85 |
153.4 | 147.45 | 2097229 |
| 1282 | -3.8 -2.46 % |
24-02-2020 00:00:00 Monday |
154.4 150.6 |
155.8 | 149.55 | 1867741 |
| 1283 | -0.15 -0.09 % |
20-02-2020 00:00:00 Thursday |
158.6 158.45 |
162.15 | 156 | 2082091 |
| 1284 | -4.95 -3.04 % |
19-02-2020 00:00:00 Wednesday |
163 158.05 |
164.1 | 153 | 3419137 |
| 1285 | -6.8 -4.04 % |
18-02-2020 00:00:00 Tuesday |
168.4 161.6 |
168.4 | 158.6 | 2139569 |
| 1286 | -1.85 -1.08 % |
17-02-2020 00:00:00 Monday |
170.95 169.1 |
171.2 | 166.45 | 1189932 |
| 1287 | -1.2 -0.7 % |
14-02-2020 00:00:00 Friday |
170.3 169.1 |
176.1 | 168.4 | 2121007 |
| 1288 | -1.6 -0.94 % |
13-02-2020 00:00:00 Thursday |
171.05 169.45 |
172.25 | 168.2 | 979457 |
| 1289 | -1.2 -0.7 % |
12-02-2020 00:00:00 Wednesday |
172 170.8 |
173.3 | 169 | 1353331 |
| 1290 | -2.35 -1.37 % |
11-02-2020 00:00:00 Tuesday |
172.05 169.7 |
175.15 | 168.65 | 1780317 |
| 1291 | -5.05 -2.9 % |
10-02-2020 00:00:00 Monday |
174 168.95 |
174 | 168.05 | 1441020 |
| 1292 | -4.4 -2.47 % |
07-02-2020 00:00:00 Friday |
178 173.6 |
178.1 | 172.9 | 1696538 |
| 1293 | -3.85 -2.11 % |
06-02-2020 00:00:00 Thursday |
182.7 178.85 |
183.2 | 175.8 | 2456672 |
| 1294 | 16.55 9.9 % |
05-02-2020 00:00:00 Wednesday |
167.2 183.75 |
185 | 166.65 | 3949446 |
| 1295 | -1 -0.6 % |
04-02-2020 00:00:00 Tuesday |
166.7 165.7 |
168.5 | 161.3 | 2074475 |
| 1296 | -0.15 -0.09 % |
03-02-2020 00:00:00 Monday |
164 163.85 |
168.15 | 159.6 | 2751952 |
| 1297 | -10.25 -5.82 % |
01-02-2020 00:00:00 Saturday |
176 165.75 |
178.75 | 163.7 | 2610193 |
| 1298 | -10.3 -5.51 % |
31-01-2020 00:00:00 Friday |
186.9 176.6 |
188.3 | 176 | 3091501 |
| 1299 | -4.85 -2.54 % |
30-01-2020 00:00:00 Thursday |
191.05 186.2 |
192.5 | 184.35 | 3017661 |
| 1300 | 9.9 5.56 % |
29-01-2020 00:00:00 Wednesday |
178.15 188.05 |
188.8 | 178.15 | 2478539 |
| 1301 | -7.35 -4.01 % |
28-01-2020 00:00:00 Tuesday |
183.45 176.1 |
184.3 | 174.85 | 1602770 |
| 1302 | -3.65 -1.96 % |
27-01-2020 00:00:00 Monday |
185.9 182.25 |
186.9 | 180.95 | 1295555 |
| 1303 | -1.95 -1.04 % |
24-01-2020 00:00:00 Friday |
188.4 186.45 |
190.95 | 185.15 | 964477 |
| 1304 | 2.3 1.24 % |
23-01-2020 00:00:00 Thursday |
186.1 188.4 |
190.35 | 183.9 | 1612956 |
| 1305 | -6.55 -3.41 % |
22-01-2020 00:00:00 Wednesday |
192.1 185.55 |
192.6 | 184.25 | 1480430 |
| 1306 | -4.35 -2.22 % |
21-01-2020 00:00:00 Tuesday |
195.8 191.45 |
196.5 | 190.1 | 874312 |
| 1307 | -3.15 -1.59 % |
20-01-2020 00:00:00 Monday |
198.2 195.05 |
201.45 | 194.3 | 1343246 |
| 1308 | -0.9 -0.45 % |
17-01-2020 00:00:00 Friday |
198.15 197.25 |
199.45 | 195.85 | 804157 |
| 1309 | -2.45 -1.23 % |
16-01-2020 00:00:00 Thursday |
199.95 197.5 |
200.6 | 196.9 | 1103669 |
| 1310 | 5.3 2.72 % |
15-01-2020 00:00:00 Wednesday |
195 200.3 |
201.8 | 194 | 1850446 |
| 1311 | -0.25 -0.13 % |
14-01-2020 00:00:00 Tuesday |
196 195.75 |
198.1 | 193.7 | 1383757 |
| 1312 | 1.55 0.8 % |
13-01-2020 00:00:00 Monday |
194.7 196.25 |
197.8 | 191.6 | 1413069 |
| 1313 | 3.85 2 % |
10-01-2020 00:00:00 Friday |
192.55 196.4 |
199 | 190 | 2505329 |
| 1314 | 6.6 3.56 % |
09-01-2020 00:00:00 Thursday |
185.45 192.05 |
192.8 | 184.4 | 1797437 |
| 1315 | 2.15 1.19 % |
08-01-2020 00:00:00 Wednesday |
180.45 182.6 |
184.05 | 180.3 | 988610 |
| 1316 | -2.75 -1.47 % |
07-01-2020 00:00:00 Tuesday |
187.5 184.75 |
189.4 | 182.3 | 1825796 |
| 1317 | -5.4 -2.83 % |
06-01-2020 00:00:00 Monday |
191 185.6 |
191 | 185 | 1703112 |
| 1318 | -2.65 -1.37 % |
03-01-2020 00:00:00 Friday |
193.7 191.05 |
195.6 | 189.4 | 2105309 |
| 1319 | 6.45 3.44 % |
02-01-2020 00:00:00 Thursday |
187.4 193.85 |
194.6 | 184.8 | 2638338 |
| 1320 | -1.45 -0.78 % |
01-01-2020 00:00:00 Wednesday |
185.85 184.4 |
186.7 | 183.75 | 1461450 |
| 1321 | 1 0.54 % |
31-12-2019 00:00:00 Tuesday |
184.1 185.1 |
187.9 | 181.55 | 2633656 |
| 1322 | 6.1 3.44 % |
30-12-2019 00:00:00 Monday |
177.5 183.6 |
184.25 | 176.45 | 1976823 |
| 1323 | 0.6 0.34 % |
27-12-2019 00:00:00 Friday |
175.5 176.1 |
176.95 | 174.95 | 500007 |
| 1324 | -1.4 -0.8 % |
26-12-2019 00:00:00 Thursday |
176 174.6 |
176.35 | 174.1 | 714360 |
| 1325 | -2.15 -1.21 % |
24-12-2019 00:00:00 Tuesday |
177.65 175.5 |
177.9 | 174.7 | 1055882 |
| 1326 | -0.6 -0.34 % |
23-12-2019 00:00:00 Monday |
176.65 176.05 |
178.95 | 174.3 | 1364591 |
| 1327 | -4.5 -2.49 % |
20-12-2019 00:00:00 Friday |
180.5 176 |
181.65 | 174.9 | 1491242 |
| 1328 | 5.1 2.93 % |
19-12-2019 00:00:00 Thursday |
174.05 179.15 |
179.95 | 174.05 | 2665639 |
| 1329 | -6.75 -3.72 % |
18-12-2019 00:00:00 Wednesday |
181.45 174.7 |
184.5 | 170.5 | 3471732 |
| 1330 | 4.1 2.33 % |
17-12-2019 00:00:00 Tuesday |
176.1 180.2 |
181.2 | 175.4 | 2120189 |
| 1331 | -2.9 -1.63 % |
16-12-2019 00:00:00 Monday |
177.8 174.9 |
178.7 | 173.3 | 1320147 |
| 1332 | -0.35 -0.2 % |
13-12-2019 00:00:00 Friday |
177 176.65 |
183.9 | 175.5 | 4955131 |
| 1333 | 9.8 5.99 % |
12-12-2019 00:00:00 Thursday |
163.55 173.35 |
174.95 | 162.7 | 3442273 |
| 1334 | 0.95 0.59 % |
11-12-2019 00:00:00 Wednesday |
160.8 161.75 |
162.9 | 157.45 | 1178921 |
| 1335 | -2.55 -1.57 % |
10-12-2019 00:00:00 Tuesday |
162.2 159.65 |
163.25 | 159 | 1436571 |
| 1336 | -1.95 -1.2 % |
09-12-2019 00:00:00 Monday |
162.5 160.55 |
166.4 | 159.85 | 2056906 |
| 1337 | -6.4 -3.81 % |
06-12-2019 00:00:00 Friday |
167.9 161.5 |
168 | 160.05 | 1772914 |
| 1338 | -4.5 -2.64 % |
05-12-2019 00:00:00 Thursday |
170.6 166.1 |
172.2 | 165.3 | 2307039 |
| 1339 | 10.8 6.81 % |
04-12-2019 00:00:00 Wednesday |
158.6 169.4 |
170.4 | 157.9 | 3793325 |
| 1340 | -4.55 -2.8 % |
03-12-2019 00:00:00 Tuesday |
162.7 158.15 |
162.95 | 157.45 | 1348314 |
| 1341 | 0 0 % |
02-12-2019 00:00:00 Monday |
161 161 |
163.05 | 158.95 | 1001550 |
| 1342 | -3.1 -1.88 % |
29-11-2019 00:00:00 Friday |
164.55 161.45 |
167.7 | 160.8 | 1435477 |
| 1343 | -1.55 -0.93 % |
28-11-2019 00:00:00 Thursday |
166.35 164.8 |
166.35 | 163.55 | 1143389 |
| 1344 | -0.05 -0.03 % |
27-11-2019 00:00:00 Wednesday |
165.8 165.75 |
169.25 | 165 | 1995979 |
| 1345 | -2.5 -1.5 % |
26-11-2019 00:00:00 Tuesday |
166.3 163.8 |
167.25 | 162.55 | 2047761 |
| 1346 | 4.3 2.66 % |
25-11-2019 00:00:00 Monday |
161.75 166.05 |
166.4 | 160 | 2141645 |
| 1347 | -2.9 -1.76 % |
22-11-2019 00:00:00 Friday |
165.2 162.3 |
165.2 | 160.6 | 1461271 |
| 1348 | -3.75 -2.23 % |
21-11-2019 00:00:00 Thursday |
167.95 164.2 |
170.1 | 163.05 | 1608999 |
| 1349 | -0.75 -0.45 % |
20-11-2019 00:00:00 Wednesday |
168 167.25 |
170.2 | 166.4 | 1505118 |
| 1350 | -3.25 -1.9 % |
19-11-2019 00:00:00 Tuesday |
171 167.75 |
171.85 | 167.15 | 1268625 |
| 1351 | -1.65 -0.96 % |
18-11-2019 00:00:00 Monday |
171.7 170.05 |
171.9 | 169.35 | 1302130 |
| 1352 | -0.4 -0.24 % |
15-11-2019 00:00:00 Friday |
169 168.6 |
173.35 | 167.45 | 1442484 |
| 1353 | -3.9 -2.28 % |
14-11-2019 00:00:00 Thursday |
170.9 167 |
170.9 | 165.5 | 1620900 |
| 1354 | -0.9 -0.52 % |
13-11-2019 00:00:00 Wednesday |
171.5 170.6 |
176 | 169.4 | 1729899 |
| 1355 | 2.1 1.24 % |
11-11-2019 00:00:00 Monday |
169.9 172 |
172.9 | 169.25 | 1379747 |
| 1356 | -2.3 -1.34 % |
08-11-2019 00:00:00 Friday |
171.45 169.15 |
178.75 | 167.85 | 2074457 |
| 1357 | -3.55 -2.03 % |
07-11-2019 00:00:00 Thursday |
175 171.45 |
175 | 167.8 | 2145274 |
| 1358 | 2.25 1.31 % |
06-11-2019 00:00:00 Wednesday |
172.1 174.35 |
176.4 | 170.5 | 1721329 |
| 1359 | -0.95 -0.55 % |
05-11-2019 00:00:00 Tuesday |
172.95 172 |
175.7 | 169.95 | 2451232 |
| 1360 | 0.15 0.09 % |
04-11-2019 00:00:00 Monday |
172 172.15 |
178.35 | 171 | 3159469 |
| 1361 | -0.2 -0.11 % |
01-11-2019 00:00:00 Friday |
175.1 174.9 |
178 | 172.5 | 2471566 |
| 1362 | 6.85 4.01 % |
31-10-2019 00:00:00 Thursday |
170.85 177.7 |
179.5 | 169.05 | 4722799 |
| 1363 | -2.55 -1.46 % |
30-10-2019 00:00:00 Wednesday |
174.4 171.85 |
175.5 | 166.6 | 5665026 |
| 1364 | 21.05 13.89 % |
29-10-2019 00:00:00 Tuesday |
151.5 172.55 |
175.45 | 151.5 | 9419500 |
| 1365 | 8.35 5.98 % |
27-10-2019 00:00:00 Sunday |
139.6 147.95 |
150.35 | 139.6 | 1959921 |
| 1366 | -5.85 -4.41 % |
25-10-2019 00:00:00 Friday |
132.8 126.95 |
133 | 125.85 | 2627744 |
| 1367 | -0.05 -0.04 % |
24-10-2019 00:00:00 Thursday |
133.5 133.45 |
135.1 | 130.7 | 2177527 |